6029 アトラグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 165 | 170 | 165 | 168 | 32,700 | 168 |
| 2024-04-26 | 167 | 169 | 165 | 166 | 74,600 | 166 |
| 2024-04-25 | 168 | 169 | 165 | 167 | 30,300 | 167 |
| 2024-04-24 | 168 | 168 | 165 | 167 | 25,100 | 167 |
| 2024-04-23 | 167 | 168 | 165 | 167 | 19,500 | 167 |
| 2024-04-22 | 164 | 166 | 164 | 164 | 16,500 | 164 |
| 2024-04-19 | 165 | 168 | 163 | 163 | 24,100 | 163 |
| 2024-04-18 | 164 | 168 | 164 | 165 | 60,400 | 165 |
| 2024-04-17 | 166 | 168 | 165 | 165 | 27,400 | 165 |
| 2024-04-16 | 172 | 172 | 161 | 165 | 234,000 | 165 |
| 2024-04-15 | 174 | 174 | 171 | 171 | 15,300 | 171 |
| 2024-04-12 | 175 | 176 | 172 | 173 | 25,900 | 173 |
| 2024-04-11 | 173 | 175 | 172 | 175 | 13,400 | 175 |
| 2024-04-10 | 176 | 176 | 173 | 174 | 45,000 | 174 |
| 2024-04-09 | 173 | 173 | 171 | 173 | 15,900 | 173 |
| 2024-04-08 | 173 | 173 | 171 | 171 | 14,300 | 171 |
| 2024-04-05 | 170 | 172 | 170 | 172 | 19,000 | 172 |
| 2024-04-04 | 172 | 172 | 170 | 170 | 14,500 | 170 |
| 2024-04-03 | 171 | 173 | 170 | 171 | 26,600 | 171 |
| 2024-04-02 | 175 | 177 | 171 | 171 | 31,800 | 171 |
| 2024-04-01 | 175 | 177 | 172 | 175 | 54,600 | 175 |
| 2024-03-29 | 173 | 175 | 172 | 173 | 27,500 | 173 |
| 2024-03-28 | 175 | 175 | 171 | 171 | 31,000 | 171 |
| 2024-03-27 | 173 | 175 | 173 | 173 | 18,900 | 173 |
| 2024-03-26 | 176 | 177 | 173 | 173 | 27,600 | 173 |
| 2024-03-25 | 177 | 178 | 174 | 176 | 27,100 | 176 |
| 2024-03-22 | 174 | 183 | 173 | 176 | 201,700 | 176 |
| 2024-03-21 | 173 | 174 | 172 | 172 | 18,600 | 172 |
| 2024-03-19 | 171 | 173 | 171 | 172 | 25,100 | 172 |
| 2024-03-18 | 172 | 173 | 170 | 172 | 38,200 | 172 |
| 2024-03-15 | 170 | 172 | 170 | 170 | 15,400 | 170 |
| 2024-03-14 | 168 | 172 | 168 | 172 | 33,700 | 172 |
| 2024-03-13 | 173 | 173 | 168 | 169 | 69,500 | 169 |
| 2024-03-12 | 172 | 173 | 169 | 173 | 34,700 | 173 |
| 2024-03-11 | 173 | 174 | 170 | 170 | 48,000 | 170 |
| 2024-03-08 | 172 | 175 | 171 | 173 | 42,000 | 173 |
| 2024-03-07 | 176 | 178 | 171 | 172 | 81,500 | 172 |
| 2024-03-06 | 174 | 179 | 174 | 176 | 58,400 | 176 |
| 2024-03-05 | 177 | 177 | 173 | 177 | 64,600 | 177 |
| 2024-03-04 | 179 | 180 | 175 | 177 | 65,500 | 177 |
| 2024-03-01 | 180 | 181 | 177 | 179 | 50,000 | 179 |
| 2024-02-29 | 179 | 181 | 175 | 180 | 97,000 | 180 |
| 2024-02-28 | 175 | 180 | 174 | 178 | 114,900 | 178 |
| 2024-02-27 | 174 | 178 | 172 | 174 | 97,000 | 174 |
| 2024-02-26 | 172 | 177 | 172 | 177 | 133,300 | 177 |
| 2024-02-22 | 173 | 173 | 166 | 171 | 268,700 | 171 |
| 2024-02-21 | 179 | 179 | 173 | 174 | 217,800 | 174 |
| 2024-02-20 | 183 | 184 | 178 | 180 | 95,400 | 180 |
| 2024-02-19 | 184 | 184 | 178 | 182 | 197,900 | 182 |
| 2024-02-16 | 186 | 189 | 181 | 183 | 233,600 | 183 |
| 2024-02-15 | 188 | 189 | 184 | 186 | 88,700 | 186 |
| 2024-02-14 | 189 | 189 | 183 | 183 | 75,900 | 183 |
| 2024-02-13 | 187 | 191 | 185 | 186 | 101,900 | 186 |
| 2024-02-09 | 182 | 187 | 182 | 182 | 98,200 | 182 |
| 2024-02-08 | 182 | 184 | 181 | 181 | 45,800 | 181 |
| 2024-02-07 | 182 | 183 | 181 | 181 | 7,700 | 181 |
| 2024-02-06 | 183 | 185 | 181 | 182 | 35,100 | 182 |
| 2024-02-05 | 181 | 183 | 180 | 183 | 34,300 | 183 |
| 2024-02-02 | 182 | 183 | 180 | 181 | 39,900 | 181 |
| 2024-02-01 | 182 | 183 | 181 | 181 | 34,500 | 181 |
| 2024-01-31 | 184 | 185 | 182 | 183 | 21,200 | 183 |
| 2024-01-30 | 186 | 187 | 183 | 183 | 116,400 | 183 |
| 2024-01-29 | 185 | 188 | 183 | 186 | 35,600 | 186 |
| 2024-01-26 | 185 | 188 | 183 | 184 | 59,100 | 184 |
| 2024-01-25 | 187 | 188 | 185 | 185 | 20,600 | 185 |
| 2024-01-24 | 185 | 188 | 185 | 186 | 18,600 | 186 |
| 2024-01-23 | 190 | 190 | 185 | 185 | 56,900 | 185 |
| 2024-01-22 | 188 | 192 | 185 | 189 | 211,300 | 189 |
| 2024-01-19 | 184 | 186 | 182 | 183 | 55,900 | 183 |
| 2024-01-18 | 183 | 184 | 181 | 182 | 55,200 | 182 |
| 2024-01-17 | 186 | 188 | 183 | 183 | 71,300 | 183 |
| 2024-01-16 | 186 | 188 | 185 | 187 | 33,600 | 187 |
| 2024-01-15 | 187 | 188 | 182 | 186 | 44,700 | 186 |
| 2024-01-12 | 190 | 190 | 182 | 184 | 195,800 | 184 |
| 2024-01-11 | 189 | 190 | 187 | 190 | 91,300 | 190 |
| 2024-01-10 | 190 | 190 | 188 | 188 | 45,800 | 188 |
| 2024-01-09 | 190 | 191 | 188 | 190 | 46,500 | 190 |
| 2024-01-05 | 190 | 191 | 187 | 190 | 104,200 | 190 |
| 2024-01-04 | 190 | 192 | 186 | 192 | 73,300 | 192 |
分割・併合履歴 ： [2015-08-27]1株→3株
