6029 アトラグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 132 | 135 | 126 | 126 | 72,700 | 126 |
| 2025-04-03 | 129 | 145 | 128 | 132 | 914,900 | 132 |
| 2025-04-02 | 132 | 145 | 128 | 133 | 686,700 | 133 |
| 2025-04-01 | 139 | 140 | 130 | 130 | 105,600 | 130 |
| 2025-03-31 | 139 | 142 | 135 | 138 | 157,200 | 138 |
| 2025-03-28 | 147 | 147 | 137 | 137 | 367,500 | 137 |
| 2025-03-27 | 141 | 169 | 137 | 149 | 2,619,400 | 149 |
| 2025-03-26 | 136 | 157 | 136 | 142 | 1,123,600 | 142 |
| 2025-03-25 | 132 | 163 | 126 | 141 | 4,082,700 | 141 |
| 2025-03-24 | 127 | 140 | 126 | 132 | 443,100 | 132 |
| 2025-03-21 | 126 | 145 | 123 | 125 | 947,400 | 125 |
| 2025-03-19 | 126 | 127 | 125 | 125 | 20,200 | 125 |
| 2025-03-18 | 127 | 128 | 125 | 126 | 37,200 | 126 |
| 2025-03-17 | 126 | 127 | 125 | 127 | 46,800 | 127 |
| 2025-03-14 | 125 | 126 | 123 | 126 | 29,100 | 126 |
| 2025-03-13 | 124 | 125 | 123 | 125 | 38,000 | 125 |
| 2025-03-12 | 123 | 143 | 121 | 123 | 727,700 | 123 |
| 2025-03-11 | 125 | 125 | 123 | 123 | 14,400 | 123 |
| 2025-03-10 | 126 | 126 | 125 | 125 | 6,000 | 125 |
| 2025-03-07 | 126 | 127 | 125 | 126 | 15,000 | 126 |
| 2025-03-06 | 126 | 127 | 125 | 126 | 5,500 | 126 |
| 2025-03-05 | 123 | 127 | 122 | 126 | 19,100 | 126 |
| 2025-03-04 | 123 | 124 | 123 | 123 | 9,000 | 123 |
| 2025-03-03 | 123 | 124 | 122 | 122 | 18,000 | 122 |
| 2025-02-28 | 125 | 125 | 120 | 122 | 71,600 | 122 |
| 2025-02-27 | 126 | 126 | 125 | 125 | 11,000 | 125 |
| 2025-02-26 | 128 | 128 | 125 | 125 | 9,500 | 125 |
| 2025-02-25 | 128 | 128 | 126 | 128 | 12,600 | 128 |
| 2025-02-21 | 128 | 128 | 125 | 128 | 11,400 | 128 |
| 2025-02-20 | 127 | 129 | 126 | 126 | 11,600 | 126 |
| 2025-02-19 | 128 | 128 | 127 | 127 | 31,600 | 127 |
| 2025-02-18 | 125 | 128 | 124 | 128 | 33,100 | 128 |
| 2025-02-17 | 127 | 127 | 121 | 125 | 112,800 | 125 |
| 2025-02-14 | 128 | 131 | 127 | 131 | 28,600 | 131 |
| 2025-02-13 | 128 | 129 | 127 | 127 | 8,900 | 127 |
| 2025-02-12 | 128 | 129 | 127 | 127 | 48,000 | 127 |
| 2025-02-10 | 127 | 128 | 126 | 128 | 22,500 | 128 |
| 2025-02-07 | 125 | 127 | 124 | 127 | 29,100 | 127 |
| 2025-02-06 | 126 | 128 | 124 | 124 | 26,100 | 124 |
| 2025-02-05 | 125 | 127 | 125 | 125 | 13,700 | 125 |
| 2025-02-04 | 125 | 127 | 125 | 125 | 11,600 | 125 |
| 2025-02-03 | 124 | 127 | 124 | 124 | 14,400 | 124 |
| 2025-01-31 | 124 | 126 | 123 | 125 | 59,800 | 125 |
| 2025-01-30 | 126 | 127 | 124 | 124 | 115,300 | 124 |
| 2025-01-29 | 127 | 127 | 126 | 127 | 14,000 | 127 |
| 2025-01-28 | 127 | 127 | 125 | 126 | 18,600 | 126 |
| 2025-01-27 | 128 | 128 | 126 | 126 | 17,600 | 126 |
| 2025-01-24 | 126 | 128 | 124 | 128 | 45,200 | 128 |
| 2025-01-23 | 125 | 127 | 124 | 126 | 35,600 | 126 |
| 2025-01-22 | 129 | 138 | 125 | 127 | 340,800 | 127 |
| 2025-01-21 | 125 | 127 | 124 | 124 | 16,300 | 124 |
| 2025-01-20 | 124 | 126 | 122 | 125 | 40,400 | 125 |
| 2025-01-17 | 126 | 126 | 122 | 122 | 58,000 | 122 |
| 2025-01-16 | 127 | 128 | 126 | 126 | 23,700 | 126 |
| 2025-01-15 | 128 | 128 | 125 | 126 | 28,200 | 126 |
| 2025-01-14 | 130 | 130 | 127 | 128 | 32,900 | 128 |
| 2025-01-10 | 129 | 131 | 128 | 129 | 68,500 | 129 |
| 2025-01-09 | 132 | 132 | 130 | 130 | 21,300 | 130 |
| 2025-01-08 | 133 | 133 | 131 | 131 | 18,800 | 131 |
| 2025-01-07 | 133 | 134 | 132 | 132 | 28,000 | 132 |
| 2025-01-06 | 135 | 136 | 132 | 133 | 38,000 | 133 |
分割・併合履歴 ： [2015-08-27]1株→3株