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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 138 | 138 | 134 | 135 | 36,000 | 135 |
| 2024-12-27 | 132 | 138 | 131 | 138 | 157,500 | 138 |
| 2024-12-26 | 140 | 141 | 138 | 140 | 83,900 | 140 |
| 2024-12-25 | 141 | 141 | 136 | 140 | 62,800 | 140 |
| 2024-12-24 | 140 | 141 | 135 | 139 | 121,500 | 139 |
| 2024-12-23 | 149 | 151 | 138 | 140 | 454,500 | 140 |
| 2024-12-20 | 153 | 163 | 141 | 144 | 1,751,600 | 144 |
| 2024-12-19 | 139 | 139 | 131 | 133 | 118,500 | 133 |
| 2024-12-18 | 145 | 145 | 133 | 137 | 361,000 | 137 |
| 2024-12-17 | 132 | 169 | 132 | 145 | 3,060,800 | 145 |
| 2024-12-16 | 130 | 130 | 127 | 127 | 14,700 | 127 |
| 2024-12-13 | 130 | 130 | 128 | 128 | 53,000 | 128 |
| 2024-12-12 | 130 | 130 | 128 | 130 | 17,400 | 130 |
| 2024-12-11 | 130 | 130 | 126 | 130 | 287,200 | 130 |
| 2024-12-10 | 130 | 130 | 129 | 130 | 69,300 | 130 |
| 2024-12-09 | 130 | 130 | 128 | 130 | 33,900 | 130 |
| 2024-12-06 | 130 | 130 | 124 | 128 | 51,700 | 128 |
| 2024-12-05 | 129 | 130 | 128 | 130 | 18,500 | 130 |
| 2024-12-04 | 129 | 129 | 126 | 128 | 17,400 | 128 |
| 2024-12-03 | 129 | 131 | 128 | 128 | 31,300 | 128 |
| 2024-12-02 | 131 | 131 | 128 | 131 | 22,200 | 131 |
| 2024-11-29 | 129 | 132 | 129 | 129 | 20,300 | 129 |
| 2024-11-28 | 130 | 130 | 127 | 128 | 32,200 | 128 |
| 2024-11-27 | 129 | 131 | 128 | 130 | 15,700 | 130 |
| 2024-11-26 | 131 | 132 | 126 | 129 | 22,100 | 129 |
| 2024-11-25 | 132 | 132 | 130 | 130 | 24,400 | 130 |
| 2024-11-22 | 131 | 134 | 130 | 131 | 41,100 | 131 |
| 2024-11-21 | 130 | 131 | 128 | 130 | 21,000 | 130 |
| 2024-11-20 | 132 | 132 | 128 | 130 | 16,700 | 130 |
| 2024-11-19 | 132 | 132 | 130 | 131 | 8,600 | 131 |
| 2024-11-18 | 134 | 134 | 128 | 131 | 31,900 | 131 |
| 2024-11-15 | 133 | 134 | 133 | 134 | 2,600 | 134 |
| 2024-11-14 | 133 | 134 | 133 | 134 | 9,300 | 134 |
| 2024-11-13 | 134 | 135 | 134 | 135 | 5,700 | 135 |
| 2024-11-12 | 135 | 135 | 132 | 135 | 8,700 | 135 |
| 2024-11-11 | 133 | 134 | 132 | 134 | 5,500 | 134 |
| 2024-11-08 | 132 | 133 | 132 | 133 | 7,200 | 133 |
| 2024-11-07 | 133 | 133 | 131 | 132 | 2,900 | 132 |
| 2024-11-06 | 129 | 133 | 129 | 131 | 17,100 | 131 |
| 2024-11-05 | 128 | 130 | 128 | 129 | 4,700 | 129 |
| 2024-11-01 | 127 | 130 | 127 | 128 | 5,200 | 128 |
| 2024-10-31 | 129 | 129 | 126 | 129 | 20,900 | 129 |
| 2024-10-30 | 131 | 132 | 128 | 128 | 60,600 | 128 |
| 2024-10-29 | 129 | 131 | 128 | 131 | 13,200 | 131 |
| 2024-10-28 | 131 | 131 | 129 | 129 | 23,700 | 129 |
| 2024-10-25 | 133 | 133 | 130 | 130 | 16,700 | 130 |
| 2024-10-24 | 130 | 132 | 130 | 132 | 7,300 | 132 |
| 2024-10-23 | 132 | 134 | 130 | 130 | 26,600 | 130 |
| 2024-10-22 | 134 | 134 | 132 | 133 | 5,400 | 133 |
| 2024-10-21 | 135 | 135 | 133 | 134 | 4,800 | 134 |
| 2024-10-18 | 133 | 134 | 132 | 132 | 33,900 | 132 |
| 2024-10-17 | 134 | 134 | 133 | 133 | 2,500 | 133 |
| 2024-10-16 | 133 | 135 | 133 | 133 | 11,100 | 133 |
| 2024-10-15 | 137 | 137 | 134 | 135 | 28,600 | 135 |
| 2024-10-11 | 137 | 137 | 136 | 137 | 2,800 | 137 |
| 2024-10-10 | 137 | 137 | 136 | 137 | 3,700 | 137 |
| 2024-10-09 | 135 | 137 | 135 | 137 | 2,600 | 137 |
| 2024-10-08 | 135 | 136 | 135 | 135 | 6,300 | 135 |
| 2024-10-07 | 137 | 137 | 134 | 136 | 15,600 | 136 |
| 2024-10-04 | 135 | 136 | 134 | 136 | 16,200 | 136 |
| 2024-10-03 | 134 | 136 | 134 | 136 | 11,700 | 136 |
| 2024-10-02 | 135 | 135 | 132 | 132 | 24,900 | 132 |
| 2024-10-01 | 135 | 137 | 134 | 135 | 35,100 | 135 |
| 2024-09-30 | 135 | 136 | 133 | 135 | 14,600 | 135 |
| 2024-09-27 | 139 | 139 | 136 | 138 | 20,200 | 138 |
| 2024-09-26 | 138 | 138 | 136 | 137 | 12,700 | 137 |
| 2024-09-25 | 139 | 139 | 135 | 137 | 14,400 | 137 |
| 2024-09-24 | 140 | 140 | 136 | 136 | 20,600 | 136 |
| 2024-09-20 | 143 | 144 | 139 | 139 | 27,900 | 139 |
| 2024-09-19 | 142 | 142 | 140 | 142 | 10,600 | 142 |
| 2024-09-18 | 140 | 141 | 139 | 139 | 10,200 | 139 |
| 2024-09-17 | 140 | 140 | 136 | 140 | 9,100 | 140 |
| 2024-09-13 | 138 | 141 | 136 | 141 | 36,600 | 141 |
| 2024-09-12 | 136 | 138 | 135 | 136 | 13,800 | 136 |
| 2024-09-11 | 138 | 138 | 133 | 135 | 22,000 | 135 |
| 2024-09-10 | 136 | 137 | 135 | 137 | 17,000 | 137 |
| 2024-09-09 | 132 | 138 | 131 | 135 | 31,300 | 135 |
| 2024-09-06 | 140 | 141 | 132 | 134 | 88,900 | 134 |
| 2024-09-05 | 137 | 142 | 137 | 140 | 22,800 | 140 |
| 2024-09-04 | 147 | 148 | 138 | 139 | 79,300 | 139 |
| 2024-09-03 | 148 | 149 | 147 | 147 | 7,600 | 147 |
| 2024-09-02 | 151 | 151 | 147 | 147 | 15,300 | 147 |
| 2024-08-30 | 152 | 152 | 149 | 149 | 19,000 | 149 |
| 2024-08-29 | 149 | 151 | 148 | 151 | 23,500 | 151 |
| 2024-08-28 | 146 | 152 | 146 | 151 | 58,800 | 151 |
| 2024-08-27 | 148 | 149 | 146 | 148 | 15,900 | 148 |
| 2024-08-26 | 150 | 150 | 146 | 147 | 4,000 | 147 |
| 2024-08-23 | 149 | 149 | 145 | 148 | 18,500 | 148 |
| 2024-08-22 | 147 | 148 | 146 | 147 | 14,600 | 147 |
| 2024-08-21 | 143 | 148 | 143 | 148 | 25,300 | 148 |
| 2024-08-20 | 141 | 153 | 141 | 145 | 122,500 | 145 |
| 2024-08-19 | 141 | 145 | 140 | 141 | 33,900 | 141 |
| 2024-08-16 | 140 | 141 | 137 | 140 | 24,400 | 140 |
| 2024-08-15 | 139 | 139 | 135 | 139 | 24,900 | 139 |
| 2024-08-14 | 137 | 139 | 136 | 137 | 22,000 | 137 |
| 2024-08-13 | 134 | 135 | 131 | 135 | 54,600 | 135 |
| 2024-08-09 | 132 | 135 | 130 | 132 | 68,200 | 132 |
| 2024-08-08 | 127 | 143 | 126 | 140 | 60,200 | 140 |
| 2024-08-07 | 119 | 137 | 115 | 124 | 126,600 | 124 |
| 2024-08-06 | 110 | 121 | 104 | 114 | 349,800 | 114 |
| 2024-08-05 | 148 | 148 | 101 | 109 | 231,700 | 109 |
| 2024-08-02 | 160 | 160 | 151 | 151 | 103,400 | 151 |
| 2024-08-01 | 165 | 165 | 161 | 161 | 53,700 | 161 |
| 2024-07-31 | 163 | 166 | 163 | 165 | 23,900 | 165 |
| 2024-07-30 | 166 | 167 | 164 | 164 | 23,700 | 164 |
| 2024-07-29 | 165 | 166 | 164 | 166 | 10,500 | 166 |
| 2024-07-26 | 163 | 166 | 163 | 164 | 56,200 | 164 |
| 2024-07-25 | 166 | 168 | 163 | 163 | 32,700 | 163 |
| 2024-07-24 | 168 | 168 | 166 | 166 | 27,300 | 166 |
| 2024-07-23 | 170 | 172 | 167 | 169 | 20,700 | 169 |
| 2024-07-22 | 169 | 171 | 167 | 170 | 30,000 | 170 |
| 2024-07-19 | 171 | 171 | 168 | 168 | 16,800 | 168 |
| 2024-07-18 | 173 | 173 | 169 | 171 | 38,500 | 171 |
| 2024-07-17 | 170 | 173 | 170 | 173 | 95,900 | 173 |
| 2024-07-16 | 170 | 175 | 165 | 169 | 180,500 | 169 |
| 2024-07-12 | 163 | 165 | 162 | 165 | 56,200 | 165 |
| 2024-07-11 | 164 | 165 | 163 | 164 | 38,900 | 164 |
| 2024-07-10 | 166 | 167 | 165 | 165 | 10,200 | 165 |
| 2024-07-09 | 166 | 168 | 165 | 165 | 33,500 | 165 |
| 2024-07-08 | 168 | 168 | 165 | 165 | 13,300 | 165 |
| 2024-07-05 | 166 | 169 | 166 | 166 | 42,800 | 166 |
| 2024-07-04 | 167 | 169 | 165 | 169 | 34,000 | 169 |
| 2024-07-03 | 166 | 170 | 166 | 167 | 27,600 | 167 |
| 2024-07-02 | 168 | 168 | 166 | 167 | 21,600 | 167 |
| 2024-07-01 | 169 | 170 | 165 | 168 | 45,000 | 168 |
| 2024-06-28 | 163 | 167 | 163 | 165 | 43,700 | 165 |
| 2024-06-27 | 164 | 167 | 164 | 164 | 35,700 | 164 |
| 2024-06-26 | 166 | 168 | 163 | 166 | 50,800 | 166 |
| 2024-06-25 | 167 | 168 | 165 | 166 | 12,600 | 166 |
| 2024-06-24 | 169 | 169 | 164 | 166 | 42,700 | 166 |
| 2024-06-21 | 161 | 169 | 161 | 164 | 162,800 | 164 |
| 2024-06-20 | 163 | 165 | 162 | 162 | 10,500 | 162 |
| 2024-06-19 | 161 | 165 | 161 | 164 | 44,600 | 164 |
| 2024-06-18 | 164 | 164 | 162 | 163 | 32,700 | 163 |
| 2024-06-17 | 161 | 165 | 161 | 162 | 35,600 | 162 |
| 2024-06-14 | 161 | 163 | 160 | 162 | 27,600 | 162 |
| 2024-06-13 | 161 | 164 | 161 | 162 | 18,800 | 162 |
| 2024-06-12 | 162 | 164 | 160 | 163 | 33,700 | 163 |
| 2024-06-11 | 161 | 163 | 161 | 162 | 5,200 | 162 |
| 2024-06-10 | 162 | 163 | 161 | 163 | 15,500 | 163 |
| 2024-06-07 | 161 | 162 | 160 | 162 | 16,400 | 162 |
| 2024-06-06 | 162 | 163 | 161 | 162 | 17,200 | 162 |
| 2024-06-05 | 162 | 164 | 161 | 161 | 41,900 | 161 |
| 2024-06-04 | 163 | 178 | 161 | 163 | 608,800 | 163 |
| 2024-06-03 | 162 | 163 | 160 | 163 | 22,700 | 163 |
| 2024-05-31 | 158 | 161 | 158 | 160 | 10,900 | 160 |
| 2024-05-30 | 159 | 161 | 156 | 161 | 45,500 | 161 |
| 2024-05-29 | 164 | 164 | 160 | 160 | 16,200 | 160 |
| 2024-05-28 | 161 | 166 | 161 | 163 | 76,000 | 163 |
| 2024-05-27 | 160 | 163 | 160 | 161 | 40,500 | 161 |
| 2024-05-24 | 162 | 163 | 160 | 163 | 17,600 | 163 |
| 2024-05-23 | 161 | 162 | 160 | 162 | 17,500 | 162 |
| 2024-05-22 | 162 | 164 | 161 | 161 | 16,000 | 161 |
| 2024-05-21 | 163 | 164 | 162 | 163 | 6,300 | 163 |
| 2024-05-20 | 167 | 167 | 163 | 163 | 34,100 | 163 |
| 2024-05-17 | 161 | 164 | 160 | 164 | 14,000 | 164 |
| 2024-05-16 | 162 | 164 | 160 | 162 | 85,700 | 162 |
| 2024-05-15 | 162 | 166 | 162 | 163 | 61,500 | 163 |
| 2024-05-14 | 164 | 169 | 164 | 167 | 21,700 | 167 |
| 2024-05-13 | 167 | 168 | 163 | 164 | 86,400 | 164 |
| 2024-05-10 | 168 | 168 | 167 | 167 | 17,700 | 167 |
| 2024-05-09 | 170 | 170 | 168 | 168 | 27,500 | 168 |
| 2024-05-08 | 171 | 172 | 168 | 169 | 61,400 | 169 |
| 2024-05-07 | 176 | 180 | 168 | 170 | 213,000 | 170 |
| 2024-05-02 | 168 | 169 | 166 | 166 | 37,000 | 166 |
| 2024-05-01 | 167 | 169 | 167 | 167 | 13,600 | 167 |
| 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