6029 アトラグループ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 191 | 192 | 190 | 190 | 54,000 | 190 |
2023-12-28 | 190 | 193 | 189 | 191 | 101,100 | 191 |
2023-12-27 | 191 | 195 | 191 | 195 | 159,400 | 195 |
2023-12-26 | 191 | 192 | 188 | 192 | 112,200 | 192 |
2023-12-25 | 193 | 195 | 189 | 191 | 87,700 | 191 |
2023-12-22 | 194 | 197 | 193 | 195 | 66,400 | 195 |
2023-12-21 | 197 | 199 | 194 | 195 | 72,200 | 195 |
2023-12-20 | 198 | 202 | 197 | 197 | 63,500 | 197 |
2023-12-19 | 196 | 200 | 194 | 199 | 87,500 | 199 |
2023-12-18 | 195 | 198 | 194 | 195 | 61,700 | 195 |
2023-12-15 | 188 | 195 | 188 | 194 | 65,200 | 194 |
2023-12-14 | 195 | 195 | 188 | 188 | 128,200 | 188 |
2023-12-13 | 197 | 198 | 194 | 194 | 77,600 | 194 |
2023-12-12 | 199 | 200 | 195 | 196 | 76,900 | 196 |
2023-12-11 | 202 | 202 | 197 | 199 | 96,900 | 199 |
2023-12-08 | 209 | 214 | 198 | 200 | 539,400 | 200 |
2023-12-07 | 200 | 201 | 195 | 196 | 76,800 | 196 |
2023-12-06 | 198 | 200 | 197 | 198 | 107,700 | 198 |
2023-12-05 | 199 | 199 | 196 | 197 | 29,900 | 197 |
2023-12-04 | 197 | 200 | 196 | 200 | 35,000 | 200 |
2023-12-01 | 201 | 201 | 194 | 197 | 99,800 | 197 |
2023-11-30 | 205 | 205 | 196 | 196 | 113,300 | 196 |
2023-11-29 | 203 | 207 | 200 | 203 | 121,300 | 203 |
2023-11-28 | 200 | 213 | 194 | 196 | 517,400 | 196 |
2023-11-27 | 199 | 200 | 193 | 195 | 122,200 | 195 |
2023-11-24 | 196 | 198 | 193 | 196 | 112,900 | 196 |
2023-11-22 | 201 | 205 | 195 | 195 | 174,900 | 195 |
2023-11-21 | 205 | 205 | 200 | 205 | 106,100 | 205 |
2023-11-20 | 207 | 210 | 203 | 203 | 103,400 | 203 |
2023-11-17 | 212 | 213 | 205 | 207 | 59,600 | 207 |
2023-11-16 | 205 | 210 | 204 | 208 | 190,000 | 208 |
2023-11-15 | 204 | 217 | 204 | 207 | 455,600 | 207 |
2023-11-14 | 195 | 212 | 195 | 204 | 295,200 | 204 |
2023-11-13 | 218 | 218 | 207 | 207 | 230,900 | 207 |
2023-11-10 | 205 | 222 | 205 | 210 | 591,800 | 210 |
2023-11-09 | 204 | 208 | 201 | 205 | 97,300 | 205 |
2023-11-08 | 212 | 213 | 204 | 204 | 143,100 | 204 |
2023-11-07 | 219 | 222 | 210 | 213 | 285,300 | 213 |
2023-11-06 | 205 | 222 | 203 | 216 | 683,900 | 216 |
2023-11-02 | 208 | 208 | 200 | 203 | 315,200 | 203 |
2023-11-01 | 225 | 239 | 203 | 208 | 1,829,800 | 208 |
2023-10-31 | 201 | 242 | 201 | 218 | 4,550,100 | 218 |
2023-10-30 | 205 | 205 | 196 | 196 | 97,000 | 196 |
2023-10-27 | 202 | 204 | 199 | 202 | 59,100 | 202 |
2023-10-26 | 203 | 206 | 200 | 205 | 65,100 | 205 |
2023-10-25 | 197 | 207 | 197 | 204 | 153,900 | 204 |
2023-10-24 | 191 | 198 | 185 | 198 | 76,600 | 198 |
2023-10-23 | 199 | 199 | 189 | 190 | 57,000 | 190 |
2023-10-20 | 197 | 199 | 194 | 196 | 158,400 | 196 |
2023-10-19 | 197 | 203 | 196 | 200 | 116,800 | 200 |
2023-10-18 | 195 | 203 | 192 | 203 | 96,400 | 203 |
2023-10-17 | 192 | 196 | 192 | 195 | 72,100 | 195 |
2023-10-16 | 192 | 193 | 190 | 191 | 56,800 | 191 |
2023-10-13 | 197 | 197 | 192 | 194 | 69,300 | 194 |
2023-10-12 | 197 | 198 | 195 | 197 | 50,900 | 197 |
2023-10-11 | 201 | 201 | 197 | 198 | 36,600 | 198 |
2023-10-10 | 201 | 204 | 198 | 200 | 105,500 | 200 |
2023-10-06 | 204 | 204 | 200 | 201 | 36,900 | 201 |
2023-10-05 | 198 | 203 | 198 | 202 | 73,500 | 202 |
2023-10-04 | 196 | 201 | 195 | 197 | 142,800 | 197 |
2023-10-03 | 197 | 204 | 196 | 198 | 182,000 | 198 |
2023-10-02 | 206 | 209 | 198 | 198 | 141,700 | 198 |
2023-09-29 | 206 | 209 | 203 | 204 | 134,500 | 204 |
2023-09-28 | 212 | 214 | 204 | 206 | 176,100 | 206 |
2023-09-27 | 212 | 217 | 207 | 213 | 144,100 | 213 |
2023-09-26 | 212 | 214 | 205 | 208 | 166,500 | 208 |
2023-09-25 | 214 | 218 | 211 | 213 | 91,900 | 213 |
2023-09-22 | 205 | 214 | 202 | 213 | 220,400 | 213 |
2023-09-21 | 221 | 221 | 203 | 207 | 521,300 | 207 |
2023-09-20 | 243 | 265 | 214 | 224 | 1,591,100 | 224 |
2023-09-19 | 237 | 248 | 232 | 244 | 243,000 | 244 |
2023-09-15 | 237 | 244 | 233 | 241 | 196,900 | 241 |
2023-09-14 | 230 | 254 | 228 | 236 | 665,100 | 236 |
2023-09-13 | 241 | 241 | 229 | 229 | 266,400 | 229 |
2023-09-12 | 241 | 246 | 236 | 241 | 347,200 | 241 |
2023-09-11 | 251 | 255 | 241 | 243 | 126,500 | 243 |
2023-09-08 | 253 | 257 | 247 | 250 | 119,900 | 250 |
2023-09-07 | 256 | 257 | 250 | 250 | 131,400 | 250 |
2023-09-06 | 264 | 270 | 254 | 255 | 238,900 | 255 |
2023-09-05 | 258 | 274 | 254 | 266 | 467,000 | 266 |
2023-09-04 | 254 | 261 | 247 | 255 | 300,600 | 255 |
2023-09-01 | 250 | 253 | 245 | 246 | 153,400 | 246 |
2023-08-31 | 263 | 263 | 247 | 247 | 490,100 | 247 |
2023-08-30 | 282 | 288 | 263 | 265 | 648,300 | 265 |
2023-08-29 | 269 | 280 | 261 | 268 | 639,600 | 268 |
2023-08-28 | 276 | 297 | 264 | 270 | 1,179,400 | 270 |
2023-08-25 | 282 | 300 | 269 | 272 | 1,520,200 | 272 |
2023-08-24 | 307 | 328 | 280 | 286 | 2,066,800 | 286 |
2023-08-23 | 348 | 412 | 297 | 307 | 6,760,400 | 307 |
2023-08-22 | 342 | 342 | 305 | 342 | 3,908,600 | 342 |
2023-08-21 | 333 | 356 | 261 | 262 | 3,064,700 | 262 |
2023-08-18 | 309 | 309 | 278 | 309 | 1,447,100 | 309 |
2023-08-17 | 179 | 229 | 178 | 229 | 2,281,600 | 229 |
2023-08-16 | 180 | 180 | 179 | 179 | 3,700 | 179 |
2023-08-15 | 179 | 181 | 179 | 179 | 4,800 | 179 |
2023-08-14 | 181 | 181 | 180 | 180 | 40,900 | 180 |
2023-08-10 | 182 | 182 | 181 | 182 | 11,800 | 182 |
2023-08-09 | 182 | 183 | 181 | 182 | 8,200 | 182 |
2023-08-08 | 183 | 183 | 181 | 182 | 3,400 | 182 |
2023-08-07 | 184 | 184 | 182 | 183 | 2,600 | 183 |
2023-08-04 | 182 | 183 | 181 | 183 | 6,000 | 183 |
2023-08-03 | 182 | 182 | 181 | 181 | 8,300 | 181 |
2023-08-02 | 182 | 183 | 182 | 182 | 5,900 | 182 |
2023-08-01 | 183 | 184 | 182 | 183 | 15,800 | 183 |
2023-07-31 | 184 | 185 | 180 | 181 | 37,000 | 181 |
2023-07-28 | 179 | 183 | 177 | 183 | 30,300 | 183 |
2023-07-27 | 176 | 181 | 176 | 180 | 33,400 | 180 |
2023-07-26 | 175 | 176 | 175 | 175 | 4,800 | 175 |
2023-07-25 | 175 | 175 | 173 | 175 | 8,900 | 175 |
2023-07-24 | 175 | 176 | 173 | 174 | 11,400 | 174 |
2023-07-21 | 174 | 175 | 173 | 173 | 13,900 | 173 |
2023-07-20 | 173 | 174 | 172 | 174 | 22,600 | 174 |
2023-07-19 | 172 | 173 | 171 | 173 | 12,000 | 173 |
2023-07-18 | 173 | 174 | 172 | 172 | 15,100 | 172 |
2023-07-14 | 179 | 179 | 172 | 172 | 48,100 | 172 |
2023-07-13 | 178 | 179 | 177 | 179 | 6,700 | 179 |
2023-07-12 | 180 | 180 | 178 | 178 | 7,900 | 178 |
2023-07-11 | 180 | 181 | 179 | 179 | 6,400 | 179 |
2023-07-10 | 180 | 180 | 179 | 179 | 6,400 | 179 |
2023-07-07 | 180 | 180 | 179 | 179 | 4,600 | 179 |
2023-07-06 | 182 | 182 | 180 | 180 | 20,500 | 180 |
2023-07-05 | 182 | 182 | 180 | 180 | 7,800 | 180 |
2023-07-04 | 183 | 183 | 181 | 182 | 4,800 | 182 |
2023-07-03 | 182 | 182 | 181 | 182 | 4,100 | 182 |
2023-06-30 | 180 | 182 | 180 | 180 | 4,600 | 180 |
2023-06-29 | 185 | 185 | 179 | 181 | 35,100 | 181 |
2023-06-28 | 185 | 185 | 183 | 184 | 8,000 | 184 |
2023-06-27 | 183 | 185 | 183 | 185 | 33,000 | 185 |
2023-06-26 | 181 | 182 | 180 | 182 | 25,500 | 182 |
2023-06-23 | 181 | 181 | 179 | 180 | 19,700 | 180 |
2023-06-22 | 180 | 181 | 180 | 181 | 10,500 | 181 |
2023-06-21 | 180 | 181 | 178 | 179 | 30,900 | 179 |
2023-06-20 | 180 | 180 | 178 | 180 | 8,700 | 180 |
2023-06-19 | 179 | 179 | 178 | 179 | 11,000 | 179 |
2023-06-16 | 179 | 180 | 177 | 177 | 18,600 | 177 |
2023-06-15 | 179 | 179 | 178 | 178 | 8,800 | 178 |
2023-06-14 | 178 | 179 | 178 | 178 | 5,400 | 178 |
2023-06-13 | 179 | 180 | 178 | 178 | 8,400 | 178 |
2023-06-12 | 180 | 180 | 179 | 179 | 11,700 | 179 |
2023-06-09 | 181 | 181 | 178 | 179 | 31,100 | 179 |
2023-06-08 | 180 | 181 | 179 | 180 | 7,900 | 180 |
2023-06-07 | 181 | 181 | 179 | 179 | 14,600 | 179 |
2023-06-06 | 181 | 181 | 179 | 180 | 9,100 | 180 |
2023-06-05 | 180 | 181 | 179 | 181 | 5,600 | 181 |
2023-06-02 | 180 | 181 | 179 | 179 | 7,700 | 179 |
2023-06-01 | 179 | 180 | 179 | 180 | 3,700 | 180 |
2023-05-31 | 179 | 180 | 179 | 179 | 5,600 | 179 |
2023-05-30 | 180 | 180 | 179 | 179 | 15,900 | 179 |
2023-05-29 | 181 | 181 | 179 | 180 | 31,000 | 180 |
2023-05-26 | 181 | 182 | 180 | 180 | 12,500 | 180 |
2023-05-25 | 184 | 184 | 181 | 181 | 11,000 | 181 |
2023-05-24 | 181 | 183 | 180 | 182 | 29,200 | 182 |
2023-05-23 | 182 | 182 | 181 | 181 | 7,200 | 181 |
2023-05-22 | 181 | 182 | 181 | 181 | 4,900 | 181 |
2023-05-19 | 181 | 182 | 181 | 181 | 5,000 | 181 |
2023-05-18 | 180 | 182 | 180 | 180 | 20,400 | 180 |
2023-05-17 | 182 | 183 | 181 | 182 | 7,200 | 182 |
2023-05-16 | 181 | 183 | 181 | 182 | 2,400 | 182 |
2023-05-15 | 182 | 183 | 181 | 183 | 15,500 | 183 |
2023-05-12 | 185 | 185 | 183 | 185 | 7,100 | 185 |
2023-05-11 | 185 | 185 | 183 | 184 | 5,800 | 184 |
2023-05-10 | 185 | 185 | 183 | 185 | 4,800 | 185 |
2023-05-09 | 183 | 185 | 182 | 185 | 8,600 | 185 |
2023-05-08 | 182 | 183 | 182 | 182 | 4,100 | 182 |
2023-05-02 | 181 | 183 | 181 | 181 | 7,300 | 181 |
2023-05-01 | 184 | 184 | 180 | 181 | 20,600 | 181 |
2023-04-28 | 181 | 183 | 181 | 183 | 10,600 | 183 |
2023-04-27 | 185 | 185 | 181 | 181 | 38,000 | 181 |
2023-04-26 | 185 | 185 | 184 | 184 | 14,100 | 184 |
2023-04-25 | 186 | 187 | 185 | 187 | 12,300 | 187 |
2023-04-24 | 183 | 187 | 183 | 185 | 10,300 | 185 |
2023-04-21 | 186 | 187 | 185 | 187 | 7,500 | 187 |
2023-04-20 | 185 | 187 | 185 | 185 | 6,800 | 185 |
2023-04-19 | 188 | 188 | 185 | 186 | 11,100 | 186 |
2023-04-18 | 185 | 188 | 184 | 187 | 17,200 | 187 |
2023-04-17 | 183 | 185 | 183 | 184 | 11,300 | 184 |
2023-04-14 | 182 | 184 | 182 | 182 | 9,400 | 182 |
2023-04-13 | 184 | 184 | 182 | 182 | 5,900 | 182 |
2023-04-12 | 184 | 184 | 182 | 184 | 5,700 | 184 |
2023-04-11 | 182 | 184 | 182 | 184 | 2,600 | 184 |
2023-04-10 | 182 | 183 | 182 | 182 | 9,700 | 182 |
2023-04-07 | 183 | 183 | 182 | 182 | 7,600 | 182 |
2023-04-06 | 183 | 185 | 183 | 183 | 14,800 | 183 |
2023-04-05 | 184 | 185 | 183 | 183 | 4,900 | 183 |
2023-04-04 | 183 | 184 | 182 | 184 | 8,000 | 184 |
2023-04-03 | 182 | 183 | 182 | 182 | 8,700 | 182 |
2023-03-31 | 184 | 184 | 182 | 182 | 4,500 | 182 |
2023-03-30 | 185 | 185 | 182 | 184 | 14,000 | 184 |
2023-03-29 | 183 | 185 | 181 | 185 | 10,000 | 185 |
2023-03-28 | 184 | 184 | 181 | 183 | 20,200 | 183 |
2023-03-27 | 184 | 188 | 183 | 185 | 37,300 | 185 |
2023-03-24 | 186 | 186 | 182 | 182 | 9,400 | 182 |
2023-03-23 | 184 | 185 | 183 | 183 | 3,300 | 183 |
2023-03-22 | 184 | 184 | 183 | 184 | 11,100 | 184 |
2023-03-20 | 186 | 186 | 182 | 183 | 4,700 | 183 |
2023-03-17 | 185 | 185 | 182 | 185 | 8,000 | 185 |
2023-03-16 | 181 | 184 | 180 | 184 | 19,300 | 184 |
2023-03-15 | 187 | 187 | 181 | 183 | 18,200 | 183 |
2023-03-14 | 186 | 186 | 181 | 182 | 28,800 | 182 |
2023-03-13 | 182 | 191 | 182 | 186 | 49,800 | 186 |
2023-03-10 | 187 | 187 | 186 | 186 | 15,500 | 186 |
2023-03-09 | 186 | 186 | 185 | 186 | 12,500 | 186 |
2023-03-08 | 185 | 186 | 184 | 186 | 7,800 | 186 |
2023-03-07 | 186 | 186 | 182 | 186 | 39,800 | 186 |
2023-03-06 | 183 | 186 | 183 | 186 | 21,100 | 186 |
2023-03-03 | 182 | 183 | 182 | 183 | 4,200 | 183 |
2023-03-02 | 184 | 184 | 181 | 182 | 7,300 | 182 |
2023-03-01 | 184 | 185 | 182 | 183 | 12,800 | 183 |
2023-02-28 | 182 | 183 | 180 | 183 | 13,400 | 183 |
2023-02-27 | 181 | 182 | 181 | 182 | 5,900 | 182 |
2023-02-24 | 184 | 184 | 181 | 181 | 6,700 | 181 |
2023-02-22 | 181 | 182 | 180 | 181 | 10,100 | 181 |
2023-02-21 | 184 | 184 | 181 | 182 | 18,900 | 182 |
2023-02-20 | 185 | 186 | 183 | 183 | 28,600 | 183 |
2023-02-17 | 188 | 188 | 184 | 184 | 23,400 | 184 |
2023-02-16 | 183 | 185 | 183 | 185 | 6,000 | 185 |
2023-02-15 | 181 | 184 | 181 | 184 | 14,900 | 184 |
2023-02-14 | 183 | 183 | 180 | 181 | 19,500 | 181 |
2023-02-13 | 182 | 182 | 181 | 182 | 7,900 | 182 |
2023-02-10 | 181 | 182 | 181 | 182 | 4,900 | 182 |
2023-02-09 | 180 | 182 | 180 | 181 | 13,900 | 181 |
2023-02-08 | 184 | 185 | 182 | 184 | 14,400 | 184 |
2023-02-07 | 185 | 185 | 181 | 181 | 13,400 | 181 |
2023-02-06 | 185 | 185 | 184 | 185 | 6,000 | 185 |
2023-02-03 | 184 | 186 | 184 | 185 | 8,800 | 185 |
2023-02-02 | 183 | 185 | 182 | 182 | 8,800 | 182 |
2023-02-01 | 188 | 188 | 183 | 184 | 5,600 | 184 |
2023-01-31 | 190 | 191 | 183 | 183 | 18,900 | 183 |
2023-01-30 | 189 | 190 | 185 | 185 | 43,800 | 185 |
2023-01-27 | 188 | 189 | 187 | 188 | 10,900 | 188 |
2023-01-26 | 188 | 188 | 187 | 188 | 8,300 | 188 |
2023-01-25 | 186 | 187 | 185 | 186 | 6,600 | 186 |
2023-01-24 | 186 | 186 | 184 | 185 | 7,300 | 185 |
2023-01-23 | 185 | 186 | 183 | 186 | 9,300 | 186 |
2023-01-20 | 184 | 185 | 183 | 184 | 4,800 | 184 |
2023-01-19 | 186 | 186 | 184 | 184 | 4,500 | 184 |
2023-01-18 | 183 | 186 | 183 | 186 | 10,600 | 186 |
2023-01-17 | 182 | 184 | 182 | 183 | 6,600 | 183 |
2023-01-16 | 180 | 182 | 180 | 182 | 7,600 | 182 |
2023-01-13 | 183 | 184 | 180 | 182 | 18,500 | 182 |
2023-01-12 | 184 | 184 | 182 | 182 | 7,900 | 182 |
2023-01-11 | 184 | 184 | 182 | 184 | 8,700 | 184 |
2023-01-10 | 181 | 182 | 181 | 181 | 11,000 | 181 |
2023-01-06 | 180 | 181 | 180 | 181 | 16,500 | 181 |
2023-01-05 | 183 | 183 | 180 | 180 | 11,400 | 180 |
2023-01-04 | 187 | 187 | 182 | 182 | 17,200 | 182 |
分割・併合履歴 : [2015-08-27]1株→3株