日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ａｔｌａｓ　Ｔｅｃｈｎｏｌｏｇｉｅｓ(9563)の株価時系列情報

Ａｔｌａｓ　Ｔｅｃｈｎｏｌｏｇｉｅｓ(9563)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 445 445 424 436 52,400
2023/12/28 406 446 406 445 31,400
2023/12/27 401 423 401 414 76,100
2023/12/26 401 420 400 401 67,500
2023/12/25 419 419 401 403 38,100
2023/12/22 414 423 412 417 46,400
2023/12/21 426 430 415 420 44,500
2023/12/20 431 445 430 432 54,200
2023/12/19 433 441 431 433 19,500
2023/12/18 443 444 433 433 15,900
2023/12/15 446 452 444 446 17,400
2023/12/14 451 454 446 446 18,100
2023/12/13 451 465 449 455 21,000
2023/12/12 452 458 444 454 35,500
2023/12/11 460 463 453 456 13,500
2023/12/08 458 462 452 455 23,600
2023/12/07 474 474 461 466 11,200
2023/12/06 471 474 469 472 15,200
2023/12/05 480 482 471 473 13,200
2023/12/04 471 483 468 482 12,400
2023/12/01 481 481 470 470 14,500
2023/11/30 494 494 482 482 14,800
2023/11/29 490 500 490 494 16,700
2023/11/28 503 503 490 497 19,200
2023/11/27 504 510 494 495 19,400
2023/11/24 512 520 506 507 32,800
2023/11/22 528 530 512 512 29,300
2023/11/21 520 536 512 536 42,500
2023/11/20 495 563 493 525 235,700
2023/11/17 492 503 473 491 34,300
2023/11/16 489 507 486 494 29,100
2023/11/15 465 490 465 489 69,000
2023/11/14 464 467 443 457 72,500
2023/11/13 469 475 462 464 48,600
2023/11/10 488 492 467 476 56,500
2023/11/09 488 495 483 494 15,300
2023/11/08 493 508 488 490 35,300
2023/11/07 493 495 482 491 32,700
2023/11/06 489 502 484 498 36,700
2023/11/02 470 485 470 481 22,800
2023/11/01 478 479 461 462 24,100
2023/10/31 451 470 434 470 58,000
2023/10/30 459 464 447 447 51,600
2023/10/27 436 465 435 464 123,700
2023/10/26 447 447 426 428 110,900
2023/10/25 470 475 452 453 108,100
2023/10/24 467 482 455 475 108,200
2023/10/23 508 534 465 475 199,900
2023/10/20 484 523 481 518 339,700
2023/10/19 532 532 532 532 8,600
2023/10/18 634 640 621 632 21,700
2023/10/17 625 650 625 636 31,600
2023/10/16 640 654 622 622 63,100
2023/10/13 660 667 645 655 49,200
2023/10/12 661 675 656 675 28,100
2023/10/11 671 674 660 667 9,600
2023/10/10 669 684 665 671 28,200
2023/10/06 655 668 653 667 23,500
2023/10/05 640 666 640 662 30,100
2023/10/04 649 659 637 637 61,100
2023/10/03 681 681 662 663 44,600
2023/10/02 698 706 683 683 58,000
2023/09/29 684 692 681 691 25,400
2023/09/28 694 694 674 684 24,700
2023/09/27 684 704 682 694 28,400
2023/09/26 704 704 686 691 52,300
2023/09/25 674 700 671 700 51,400
2023/09/22 649 681 649 674 32,400
2023/09/21 679 680 648 659 55,300
2023/09/20 670 695 670 677 79,200
2023/09/19 656 657 646 653 26,200
2023/09/15 673 674 653 659 48,300
2023/09/14 663 675 661 673 39,400
2023/09/13 656 668 653 666 30,500
2023/09/12 647 673 647 661 83,900
2023/09/11 646 668 646 650 67,400
2023/09/08 655 656 639 645 188,300
2023/09/07 688 697 668 669 216,400
2023/09/06 698 701 681 700 122,700
2023/09/05 697 709 688 706 106,000
2023/09/04 709 717 698 702 69,500
2023/09/01 700 711 693 710 61,600
2023/08/31 707 714 695 701 53,000
2023/08/30 718 718 704 706 67,400
2023/08/29 697 725 696 718 102,100
2023/08/28 722 722 693 700 113,500
2023/08/25 714 729 706 722 58,000
2023/08/24 717 737 717 729 61,400
2023/08/23 707 731 696 725 63,000
2023/08/22 729 741 702 714 86,200
2023/08/21 708 736 698 723 112,100
2023/08/18 702 706 678 693 94,200
2023/08/17 735 735 686 709 198,400
2023/08/16 792 792 734 734 284,000
2023/08/15 794 856 794 795 777,500
2023/08/14 1,112 1,140 1,051 1,094 53,500
2023/08/10 1,130 1,170 1,130 1,160 20,700
2023/08/09 1,124 1,157 1,121 1,140 13,600
2023/08/08 1,137 1,167 1,137 1,138 14,400
2023/08/07 1,155 1,169 1,140 1,160 19,800
2023/08/04 1,147 1,161 1,133 1,155 9,000
2023/08/03 1,159 1,171 1,130 1,135 26,300
2023/08/02 1,151 1,172 1,136 1,164 22,000
2023/08/01 1,160 1,172 1,140 1,160 18,200
2023/07/31 1,200 1,201 1,149 1,164 33,800
2023/07/28 1,213 1,228 1,153 1,188 41,300
2023/07/27 1,211 1,261 1,206 1,232 20,700
2023/07/26 1,210 1,242 1,194 1,225 16,900
2023/07/25 1,210 1,245 1,210 1,220 13,100
2023/07/24 1,231 1,255 1,201 1,207 35,200
2023/07/21 1,230 1,241 1,213 1,230 39,500
2023/07/20 1,258 1,270 1,224 1,231 60,000
2023/07/19 1,194 1,399 1,184 1,281 223,300
2023/07/18 1,204 1,210 1,146 1,155 46,800
2023/07/14 1,254 1,272 1,201 1,205 18,200
2023/07/13 1,197 1,254 1,197 1,243 17,300
2023/07/12 1,226 1,239 1,197 1,197 39,800
2023/07/11 1,252 1,297 1,227 1,242 34,900
2023/07/10 1,275 1,283 1,254 1,263 25,200
2023/07/07 1,221 1,292 1,201 1,283 33,100
2023/07/06 1,277 1,277 1,236 1,250 62,200
2023/07/05 1,335 1,335 1,286 1,294 20,000
2023/07/04 1,300 1,331 1,280 1,321 25,300
2023/07/03 1,325 1,338 1,291 1,297 46,700
2023/06/30 1,294 1,322 1,262 1,314 26,300
2023/06/29 1,297 1,318 1,260 1,282 34,300
2023/06/28 1,278 1,304 1,276 1,295 28,400
2023/06/27 1,275 1,280 1,241 1,268 48,300
2023/06/26 1,300 1,322 1,260 1,289 61,600
2023/06/23 1,368 1,388 1,291 1,319 66,600
2023/06/22 1,398 1,402 1,350 1,359 80,700
2023/06/21 1,439 1,439 1,389 1,402 88,600
2023/06/20 1,470 1,471 1,373 1,440 152,400
2023/06/19 1,416 1,484 1,416 1,451 177,900
2023/06/16 1,321 1,408 1,321 1,399 122,300
2023/06/15 1,298 1,343 1,289 1,322 76,000
2023/06/14 1,334 1,351 1,270 1,298 83,000
2023/06/13 1,311 1,372 1,275 1,318 184,900
2023/06/12 1,199 1,330 1,199 1,315 229,900
2023/06/09 1,215 1,279 1,182 1,206 109,700
2023/06/08 1,225 1,266 1,183 1,210 185,600
2023/06/07 1,138 1,243 1,126 1,218 202,700
2023/06/06 1,114 1,143 1,100 1,108 43,300
2023/06/05 1,081 1,115 1,077 1,115 43,900
2023/06/02 1,042 1,074 1,027 1,064 43,100
2023/06/01 1,053 1,057 1,029 1,054 33,800
2023/05/31 1,080 1,080 1,053 1,053 32,400
2023/05/30 1,089 1,106 1,054 1,076 46,000
2023/05/29 1,095 1,109 1,081 1,089 38,300
2023/05/26 1,112 1,129 1,081 1,088 51,900
2023/05/25 1,167 1,175 1,123 1,125 46,400
2023/05/24 1,106 1,160 1,102 1,153 60,400
2023/05/23 1,128 1,146 1,092 1,120 46,800
2023/05/22 1,125 1,130 1,092 1,116 35,700
2023/05/19 1,065 1,111 1,065 1,095 71,200
2023/05/18 1,064 1,124 1,051 1,065 69,100
2023/05/17 1,134 1,135 1,063 1,064 95,000
2023/05/16 968 1,157 965 1,145 275,900
2023/05/15 1,152 1,165 1,130 1,163 110,500
2023/05/12 1,184 1,195 1,160 1,173 84,100
2023/05/11 1,215 1,230 1,194 1,194 39,900
2023/05/10 1,253 1,253 1,210 1,210 50,400
2023/05/09 1,264 1,278 1,246 1,248 57,400
2023/05/08 1,226 1,260 1,225 1,245 59,600
2023/05/02 1,208 1,230 1,184 1,226 73,100
2023/05/01 1,244 1,280 1,200 1,210 144,200
2023/04/28 1,209 1,252 1,202 1,244 65,900
2023/04/27 1,203 1,223 1,190 1,208 37,400
2023/04/26 1,212 1,221 1,193 1,213 59,000
2023/04/25 1,238 1,244 1,212 1,231 55,200
2023/04/24 1,239 1,266 1,196 1,223 117,300
2023/04/21 1,301 1,301 1,219 1,232 246,300
2023/04/20 1,315 1,334 1,308 1,312 60,900
2023/04/19 1,363 1,375 1,315 1,332 70,200
2023/04/18 1,356 1,419 1,356 1,375 72,700
2023/04/17 1,408 1,410 1,331 1,356 122,700
2023/04/14 1,425 1,442 1,403 1,426 43,400
2023/04/13 1,431 1,449 1,419 1,422 48,900
2023/04/12 1,401 1,481 1,401 1,445 93,900
2023/04/11 1,386 1,423 1,386 1,404 61,200
2023/04/10 1,410 1,413 1,363 1,390 53,400
2023/04/07 1,425 1,425 1,362 1,407 69,000
2023/04/06 1,456 1,459 1,389 1,402 101,100
2023/04/05 1,483 1,491 1,462 1,465 51,300
2023/04/04 1,558 1,558 1,484 1,485 100,300
2023/04/03 1,555 1,581 1,544 1,558 41,400
2023/03/31 1,618 1,625 1,534 1,555 82,100
2023/03/30 1,580 1,633 1,580 1,593 82,500
2023/03/29 1,592 1,621 1,570 1,578 115,800
2023/03/28 1,593 1,593 1,546 1,567 59,700
2023/03/27 1,604 1,630 1,572 1,592 108,100
2023/03/24 1,584 1,598 1,536 1,582 127,400
2023/03/23 1,486 1,557 1,452 1,557 138,100
2023/03/22 1,521 1,528 1,472 1,485 49,000
2023/03/20 1,548 1,550 1,482 1,483 84,800
2023/03/17 1,513 1,578 1,509 1,557 87,400
2023/03/16 1,440 1,495 1,421 1,479 155,400
2023/03/15 1,601 1,618 1,456 1,483 231,400
2023/03/14 1,698 1,698 1,567 1,571 168,900
2023/03/13 1,641 1,678 1,632 1,658 119,800
2023/03/10 1,739 1,764 1,692 1,692 122,700
2023/03/09 1,736 1,765 1,690 1,741 299,200
2023/03/08 1,752 1,839 1,719 1,730 280,500
2023/03/07 1,760 1,786 1,720 1,752 217,000
2023/03/06 1,728 1,774 1,661 1,764 300,100
2023/03/03 1,655 1,710 1,630 1,698 137,100
2023/03/02 1,620 1,640 1,602 1,632 76,100
2023/03/01 1,631 1,637 1,568 1,600 167,400
2023/02/28 1,642 1,656 1,603 1,632 106,800
2023/02/27 1,672 1,675 1,582 1,612 208,900
2023/02/24 1,680 1,723 1,634 1,675 152,300
2023/02/22 1,701 1,724 1,663 1,683 128,300
2023/02/21 1,771 1,776 1,702 1,720 209,900
2023/02/20 1,798 1,835 1,766 1,790 73,400
2023/02/17 1,910 1,925 1,795 1,818 169,800
2023/02/16 1,836 1,931 1,830 1,925 215,700
2023/02/15 1,706 1,900 1,675 1,802 605,200
2023/02/14 2,041 2,079 1,980 2,032 220,400
2023/02/13 2,210 2,210 2,065 2,077 170,900
2023/02/10 2,289 2,289 2,215 2,238 100,400
2023/02/09 2,269 2,315 2,228 2,280 139,000
2023/02/08 2,168 2,249 2,168 2,249 141,600
2023/02/07 2,135 2,185 2,130 2,172 43,600
2023/02/06 2,183 2,185 2,102 2,128 64,300
2023/02/03 2,171 2,204 2,135 2,173 65,600
2023/02/02 2,198 2,254 2,167 2,175 112,000
2023/02/01 2,119 2,243 2,115 2,162 145,400
2023/01/31 2,124 2,124 2,037 2,100 102,400
2023/01/30 2,109 2,152 2,055 2,125 100,200
2023/01/27 2,165 2,198 2,067 2,086 151,200
2023/01/26 2,134 2,215 2,115 2,161 179,400
2023/01/25 2,132 2,153 2,066 2,135 100,900
2023/01/24 2,190 2,220 2,144 2,160 122,600
2023/01/23 2,144 2,200 2,095 2,193 150,500
2023/01/20 2,200 2,207 2,075 2,126 234,900
2023/01/19 2,026 2,213 2,022 2,187 287,800
2023/01/18 1,951 2,049 1,950 2,025 260,100
2023/01/17 1,909 1,928 1,830 1,925 125,600
2023/01/16 1,722 1,880 1,721 1,879 102,900
2023/01/13 1,710 1,758 1,697 1,749 27,200
2023/01/12 1,820 1,820 1,705 1,720 89,500
2023/01/11 1,656 1,786 1,656 1,772 93,700
2023/01/10 1,653 1,703 1,639 1,647 53,400
2023/01/06 1,672 1,680 1,630 1,661 51,900
2023/01/05 1,710 1,735 1,685 1,687 34,300
2023/01/04 1,720 1,765 1,656 1,673 48,200

このページの先頭へ