6194 (株)アトラエ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 882 | 887 | 836 | 836 | 310,200 | 836 |
| 2024-12-02 | 866 | 883 | 859 | 880 | 178,600 | 880 |
| 2024-11-29 | 888 | 895 | 866 | 866 | 212,300 | 866 |
| 2024-11-28 | 881 | 889 | 865 | 888 | 315,200 | 888 |
| 2024-11-27 | 955 | 958 | 889 | 892 | 569,900 | 892 |
| 2024-11-26 | 900 | 950 | 879 | 950 | 820,800 | 950 |
| 2024-11-25 | 839 | 877 | 827 | 870 | 393,300 | 870 |
| 2024-11-22 | 804 | 834 | 803 | 832 | 249,700 | 832 |
| 2024-11-21 | 787 | 804 | 787 | 796 | 236,200 | 796 |
| 2024-11-20 | 779 | 788 | 771 | 779 | 128,000 | 779 |
| 2024-11-19 | 773 | 799 | 771 | 777 | 265,200 | 777 |
| 2024-11-18 | 758 | 776 | 756 | 768 | 268,000 | 768 |
| 2024-11-15 | 733 | 782 | 716 | 771 | 563,000 | 771 |
| 2024-11-14 | 780 | 790 | 730 | 740 | 1,221,600 | 740 |
| 2024-11-13 | 845 | 900 | 832 | 840 | 828,100 | 840 |
| 2024-11-12 | 825 | 845 | 825 | 837 | 152,900 | 837 |
| 2024-11-11 | 823 | 830 | 816 | 818 | 146,700 | 818 |
| 2024-11-08 | 806 | 821 | 806 | 818 | 158,600 | 818 |
| 2024-11-07 | 788 | 801 | 782 | 798 | 136,500 | 798 |
| 2024-11-06 | 803 | 808 | 781 | 790 | 192,300 | 790 |
| 2024-11-05 | 784 | 792 | 759 | 766 | 214,100 | 766 |
| 2024-11-01 | 775 | 781 | 769 | 773 | 133,300 | 773 |
| 2024-10-31 | 781 | 786 | 773 | 783 | 111,300 | 783 |
| 2024-10-30 | 797 | 797 | 781 | 781 | 199,300 | 781 |
| 2024-10-29 | 793 | 797 | 785 | 796 | 82,200 | 796 |
| 2024-10-28 | 769 | 796 | 769 | 786 | 109,600 | 786 |
| 2024-10-25 | 785 | 790 | 770 | 780 | 199,400 | 780 |
| 2024-10-24 | 784 | 797 | 784 | 792 | 136,300 | 792 |
| 2024-10-23 | 799 | 801 | 786 | 789 | 141,900 | 789 |
| 2024-10-22 | 835 | 835 | 808 | 810 | 154,200 | 810 |
| 2024-10-21 | 847 | 851 | 832 | 834 | 82,800 | 834 |
| 2024-10-18 | 854 | 855 | 839 | 843 | 66,600 | 843 |
| 2024-10-17 | 858 | 867 | 848 | 850 | 136,300 | 850 |
| 2024-10-16 | 850 | 868 | 849 | 854 | 133,200 | 854 |
| 2024-10-15 | 868 | 869 | 850 | 861 | 180,800 | 861 |
| 2024-10-11 | 829 | 862 | 825 | 856 | 316,100 | 856 |
| 2024-10-10 | 835 | 835 | 822 | 823 | 100,600 | 823 |
| 2024-10-09 | 834 | 850 | 831 | 837 | 164,800 | 837 |
| 2024-10-08 | 830 | 840 | 826 | 826 | 117,200 | 826 |
| 2024-10-07 | 840 | 852 | 826 | 841 | 274,100 | 841 |
| 2024-10-04 | 844 | 851 | 833 | 833 | 123,000 | 833 |
| 2024-10-03 | 836 | 850 | 833 | 843 | 208,400 | 843 |
| 2024-10-02 | 851 | 852 | 822 | 822 | 226,500 | 822 |
| 2024-10-01 | 851 | 867 | 832 | 866 | 291,100 | 866 |
| 2024-09-30 | 855 | 870 | 843 | 850 | 236,700 | 850 |
| 2024-09-27 | 830 | 874 | 826 | 870 | 233,700 | 870 |
| 2024-09-26 | 848 | 852 | 839 | 846 | 223,100 | 846 |
| 2024-09-25 | 863 | 873 | 846 | 846 | 209,600 | 846 |
| 2024-09-24 | 868 | 869 | 851 | 863 | 143,000 | 863 |
| 2024-09-20 | 864 | 869 | 849 | 862 | 274,200 | 862 |
| 2024-09-19 | 860 | 864 | 832 | 854 | 457,200 | 854 |
| 2024-09-18 | 796 | 845 | 795 | 815 | 593,300 | 815 |
| 2024-09-17 | 776 | 796 | 762 | 792 | 659,200 | 792 |
| 2024-09-13 | 794 | 794 | 768 | 768 | 219,700 | 768 |
| 2024-09-12 | 799 | 817 | 792 | 794 | 280,100 | 794 |
| 2024-09-11 | 782 | 792 | 768 | 777 | 255,900 | 777 |
| 2024-09-10 | 810 | 817 | 782 | 784 | 235,400 | 784 |
| 2024-09-09 | 755 | 801 | 755 | 800 | 272,000 | 800 |
| 2024-09-06 | 800 | 814 | 774 | 783 | 265,200 | 783 |
| 2024-09-05 | 820 | 836 | 789 | 798 | 346,300 | 798 |
| 2024-09-04 | 797 | 827 | 791 | 823 | 338,800 | 823 |
| 2024-09-03 | 825 | 843 | 818 | 842 | 268,600 | 842 |
| 2024-09-02 | 851 | 852 | 819 | 829 | 387,700 | 829 |
| 2024-08-30 | 863 | 863 | 834 | 849 | 475,400 | 849 |
| 2024-08-29 | 877 | 877 | 854 | 866 | 245,500 | 866 |
| 2024-08-28 | 885 | 894 | 872 | 879 | 328,800 | 879 |
| 2024-08-27 | 918 | 933 | 898 | 900 | 297,600 | 900 |
| 2024-08-26 | 903 | 924 | 891 | 916 | 388,700 | 916 |
| 2024-08-23 | 912 | 920 | 895 | 902 | 332,200 | 902 |
| 2024-08-22 | 888 | 946 | 882 | 912 | 643,800 | 912 |
| 2024-08-21 | 899 | 911 | 880 | 888 | 436,100 | 888 |
| 2024-08-20 | 879 | 924 | 879 | 897 | 751,400 | 897 |
| 2024-08-19 | 855 | 886 | 855 | 864 | 468,700 | 864 |
| 2024-08-16 | 854 | 865 | 837 | 862 | 619,300 | 862 |
| 2024-08-15 | 814 | 849 | 770 | 845 | 874,800 | 845 |
| 2024-08-14 | 745 | 838 | 736 | 829 | 1,522,800 | 829 |
| 2024-08-13 | 724 | 736 | 654 | 733 | 2,800,600 | 733 |
| 2024-08-09 | 798 | 809 | 785 | 804 | 480,200 | 804 |
| 2024-08-08 | 770 | 798 | 757 | 792 | 607,400 | 792 |
| 2024-08-07 | 761 | 808 | 753 | 793 | 499,300 | 793 |
| 2024-08-06 | 758 | 788 | 743 | 769 | 696,800 | 769 |
| 2024-08-05 | 740 | 776 | 689 | 702 | 1,151,900 | 702 |
| 2024-08-02 | 791 | 828 | 783 | 795 | 620,100 | 795 |
| 2024-08-01 | 856 | 856 | 815 | 839 | 498,200 | 839 |
| 2024-07-31 | 876 | 889 | 871 | 879 | 171,500 | 879 |
| 2024-07-30 | 904 | 911 | 883 | 891 | 243,000 | 891 |
| 2024-07-29 | 886 | 913 | 872 | 913 | 392,900 | 913 |
| 2024-07-26 | 858 | 890 | 857 | 871 | 381,200 | 871 |
| 2024-07-25 | 841 | 861 | 822 | 847 | 766,000 | 847 |
| 2024-07-24 | 907 | 909 | 863 | 868 | 470,200 | 868 |
| 2024-07-23 | 905 | 909 | 881 | 907 | 322,500 | 907 |
| 2024-07-22 | 880 | 897 | 870 | 894 | 370,500 | 894 |
| 2024-07-19 | 915 | 915 | 881 | 884 | 504,900 | 884 |
| 2024-07-18 | 932 | 950 | 921 | 924 | 633,700 | 924 |
| 2024-07-17 | 895 | 934 | 894 | 933 | 893,000 | 933 |
| 2024-07-16 | 885 | 895 | 875 | 893 | 415,400 | 893 |
| 2024-07-12 | 859 | 899 | 857 | 882 | 746,400 | 882 |
| 2024-07-11 | 845 | 862 | 839 | 861 | 442,500 | 861 |
| 2024-07-10 | 855 | 864 | 841 | 853 | 609,900 | 853 |
| 2024-07-09 | 830 | 856 | 825 | 849 | 591,100 | 849 |
| 2024-07-08 | 838 | 849 | 823 | 823 | 503,900 | 823 |
| 2024-07-05 | 796 | 840 | 795 | 836 | 960,900 | 836 |
| 2024-07-04 | 804 | 811 | 789 | 790 | 335,300 | 790 |
| 2024-07-03 | 772 | 810 | 766 | 804 | 547,400 | 804 |
| 2024-07-02 | 764 | 774 | 743 | 767 | 532,600 | 767 |
| 2024-07-01 | 797 | 797 | 765 | 777 | 770,300 | 777 |
| 2024-06-28 | 824 | 831 | 798 | 810 | 1,469,600 | 810 |
| 2024-06-27 | 760 | 782 | 757 | 764 | 405,300 | 764 |
| 2024-06-26 | 763 | 777 | 752 | 756 | 386,200 | 756 |
| 2024-06-25 | 790 | 806 | 766 | 768 | 668,800 | 768 |
| 2024-06-24 | 750 | 789 | 749 | 778 | 608,700 | 778 |
| 2024-06-21 | 750 | 762 | 740 | 740 | 513,200 | 740 |
| 2024-06-20 | 774 | 782 | 748 | 757 | 388,000 | 757 |
| 2024-06-19 | 775 | 790 | 766 | 774 | 409,100 | 774 |
| 2024-06-18 | 808 | 808 | 759 | 763 | 662,600 | 763 |
| 2024-06-17 | 790 | 804 | 781 | 793 | 673,100 | 793 |
| 2024-06-14 | 748 | 809 | 745 | 803 | 1,098,600 | 803 |
| 2024-06-13 | 730 | 757 | 728 | 756 | 582,300 | 756 |
| 2024-06-12 | 718 | 741 | 711 | 731 | 562,100 | 731 |
| 2024-06-11 | 729 | 737 | 702 | 709 | 500,400 | 709 |
| 2024-06-10 | 726 | 729 | 712 | 719 | 482,400 | 719 |
| 2024-06-07 | 680 | 730 | 679 | 729 | 822,000 | 729 |
| 2024-06-06 | 683 | 692 | 671 | 688 | 456,200 | 688 |
| 2024-06-05 | 705 | 707 | 673 | 674 | 532,700 | 674 |
| 2024-06-04 | 677 | 713 | 677 | 706 | 751,200 | 706 |
| 2024-06-03 | 673 | 686 | 661 | 677 | 625,800 | 677 |
| 2024-05-31 | 676 | 688 | 656 | 680 | 793,000 | 680 |
| 2024-05-30 | 624 | 679 | 620 | 675 | 1,249,300 | 675 |
| 2024-05-29 | 640 | 658 | 624 | 624 | 695,000 | 624 |
| 2024-05-28 | 649 | 681 | 638 | 640 | 1,401,700 | 640 |
| 2024-05-27 | 590 | 617 | 590 | 613 | 671,300 | 613 |
| 2024-05-24 | 563 | 580 | 562 | 575 | 355,100 | 575 |
| 2024-05-23 | 564 | 576 | 558 | 565 | 471,200 | 565 |
| 2024-05-22 | 565 | 576 | 557 | 561 | 510,800 | 561 |
| 2024-05-21 | 586 | 594 | 571 | 571 | 531,200 | 571 |
| 2024-05-20 | 584 | 608 | 578 | 596 | 854,700 | 596 |
| 2024-05-17 | 553 | 590 | 553 | 584 | 1,299,000 | 584 |
| 2024-05-16 | 534 | 562 | 515 | 549 | 2,374,900 | 549 |
| 2024-05-15 | 533 | 533 | 532 | 533 | 617,600 | 533 |
| 2024-05-14 | 439 | 454 | 439 | 453 | 219,800 | 453 |
| 2024-05-13 | 437 | 445 | 428 | 436 | 333,100 | 436 |
| 2024-05-10 | 464 | 464 | 447 | 453 | 191,100 | 453 |
| 2024-05-09 | 453 | 456 | 447 | 449 | 143,800 | 449 |
| 2024-05-08 | 461 | 469 | 453 | 458 | 290,200 | 458 |
| 2024-05-07 | 443 | 462 | 441 | 462 | 446,300 | 462 |
| 2024-05-02 | 438 | 438 | 430 | 434 | 128,500 | 434 |
| 2024-05-01 | 436 | 439 | 432 | 435 | 110,300 | 435 |
| 2024-04-30 | 432 | 438 | 425 | 438 | 203,200 | 438 |
| 2024-04-26 | 418 | 426 | 418 | 424 | 541,700 | 424 |
| 2024-04-25 | 420 | 421 | 412 | 415 | 182,600 | 415 |
| 2024-04-24 | 425 | 426 | 420 | 420 | 168,600 | 420 |
| 2024-04-23 | 419 | 427 | 419 | 422 | 97,900 | 422 |
| 2024-04-22 | 418 | 425 | 416 | 418 | 181,500 | 418 |
| 2024-04-19 | 428 | 428 | 404 | 410 | 471,100 | 410 |
| 2024-04-18 | 419 | 434 | 419 | 433 | 132,200 | 433 |
| 2024-04-17 | 433 | 434 | 417 | 419 | 265,500 | 419 |
| 2024-04-16 | 442 | 443 | 434 | 434 | 204,600 | 434 |
| 2024-04-15 | 443 | 450 | 438 | 444 | 203,500 | 444 |
| 2024-04-12 | 450 | 452 | 442 | 446 | 164,400 | 446 |
| 2024-04-11 | 440 | 449 | 437 | 447 | 156,200 | 447 |
| 2024-04-10 | 444 | 452 | 440 | 446 | 200,700 | 446 |
| 2024-04-09 | 444 | 444 | 433 | 441 | 137,200 | 441 |
| 2024-04-08 | 437 | 442 | 433 | 442 | 218,100 | 442 |
| 2024-04-05 | 425 | 433 | 422 | 432 | 168,000 | 432 |
| 2024-04-04 | 434 | 434 | 428 | 433 | 128,000 | 433 |
| 2024-04-03 | 428 | 434 | 423 | 430 | 203,300 | 430 |
| 2024-04-02 | 441 | 442 | 427 | 434 | 303,600 | 434 |
| 2024-04-01 | 454 | 460 | 440 | 442 | 349,400 | 442 |
| 2024-03-29 | 442 | 447 | 439 | 440 | 138,100 | 440 |
| 2024-03-28 | 439 | 448 | 436 | 441 | 206,600 | 441 |
| 2024-03-27 | 448 | 451 | 439 | 439 | 214,100 | 439 |
| 2024-03-26 | 440 | 447 | 437 | 441 | 195,100 | 441 |
| 2024-03-25 | 444 | 450 | 443 | 443 | 236,600 | 443 |
| 2024-03-22 | 448 | 450 | 441 | 448 | 196,300 | 448 |
| 2024-03-21 | 446 | 453 | 444 | 446 | 312,100 | 446 |
| 2024-03-19 | 438 | 445 | 431 | 445 | 277,300 | 445 |
| 2024-03-18 | 427 | 439 | 425 | 435 | 380,200 | 435 |
| 2024-03-15 | 421 | 425 | 414 | 425 | 376,000 | 425 |
| 2024-03-14 | 428 | 430 | 421 | 421 | 252,400 | 421 |
| 2024-03-13 | 433 | 437 | 419 | 422 | 413,100 | 422 |
| 2024-03-12 | 425 | 438 | 417 | 434 | 515,800 | 434 |
| 2024-03-11 | 437 | 441 | 428 | 432 | 537,500 | 432 |
| 2024-03-08 | 439 | 454 | 436 | 445 | 351,200 | 445 |
| 2024-03-07 | 452 | 452 | 440 | 443 | 369,600 | 443 |
| 2024-03-06 | 439 | 451 | 433 | 451 | 606,600 | 451 |
| 2024-03-05 | 450 | 450 | 430 | 433 | 1,123,900 | 433 |
| 2024-03-04 | 481 | 488 | 454 | 454 | 1,217,700 | 454 |
| 2024-03-01 | 499 | 502 | 476 | 478 | 953,400 | 478 |
| 2024-02-29 | 505 | 513 | 498 | 505 | 728,200 | 505 |
| 2024-02-28 | 484 | 506 | 474 | 506 | 1,066,500 | 506 |
| 2024-02-27 | 470 | 481 | 467 | 476 | 405,400 | 476 |
| 2024-02-26 | 466 | 475 | 456 | 469 | 718,400 | 469 |
| 2024-02-22 | 478 | 479 | 464 | 464 | 821,100 | 464 |
| 2024-02-21 | 496 | 502 | 475 | 477 | 891,700 | 477 |
| 2024-02-20 | 489 | 499 | 472 | 490 | 1,251,300 | 490 |
| 2024-02-19 | 512 | 522 | 498 | 515 | 634,500 | 515 |
| 2024-02-16 | 520 | 523 | 506 | 518 | 646,600 | 518 |
| 2024-02-15 | 530 | 533 | 516 | 521 | 1,074,000 | 521 |
| 2024-02-14 | 552 | 553 | 515 | 532 | 1,476,500 | 532 |
| 2024-02-13 | 580 | 592 | 552 | 552 | 1,933,400 | 552 |
| 2024-02-09 | 648 | 663 | 641 | 652 | 318,400 | 652 |
| 2024-02-08 | 666 | 669 | 653 | 655 | 232,400 | 655 |
| 2024-02-07 | 687 | 687 | 657 | 665 | 357,900 | 665 |
| 2024-02-06 | 684 | 691 | 668 | 687 | 234,400 | 687 |
| 2024-02-05 | 682 | 686 | 667 | 684 | 366,000 | 684 |
| 2024-02-02 | 688 | 705 | 682 | 688 | 272,500 | 688 |
| 2024-02-01 | 692 | 710 | 689 | 694 | 352,000 | 694 |
| 2024-01-31 | 690 | 707 | 684 | 707 | 217,500 | 707 |
| 2024-01-30 | 694 | 703 | 691 | 692 | 157,400 | 692 |
| 2024-01-29 | 703 | 705 | 684 | 684 | 407,600 | 684 |
| 2024-01-26 | 676 | 713 | 670 | 700 | 508,700 | 700 |
| 2024-01-25 | 683 | 693 | 671 | 681 | 257,500 | 681 |
| 2024-01-24 | 675 | 679 | 662 | 673 | 431,400 | 673 |
| 2024-01-23 | 680 | 694 | 675 | 683 | 353,900 | 683 |
| 2024-01-22 | 644 | 681 | 638 | 676 | 382,900 | 676 |
| 2024-01-19 | 640 | 648 | 632 | 634 | 297,800 | 634 |
| 2024-01-18 | 650 | 654 | 635 | 640 | 359,500 | 640 |
| 2024-01-17 | 665 | 672 | 653 | 655 | 293,100 | 655 |
| 2024-01-16 | 677 | 677 | 665 | 665 | 188,900 | 665 |
| 2024-01-15 | 679 | 693 | 668 | 677 | 408,700 | 677 |
| 2024-01-12 | 701 | 702 | 671 | 677 | 460,900 | 677 |
| 2024-01-11 | 725 | 725 | 692 | 701 | 623,900 | 701 |
| 2024-01-10 | 716 | 731 | 705 | 712 | 577,000 | 712 |
| 2024-01-09 | 704 | 718 | 697 | 708 | 373,500 | 708 |
| 2024-01-05 | 732 | 737 | 699 | 700 | 483,400 | 700 |
| 2024-01-04 | 735 | 752 | 705 | 740 | 539,600 | 740 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→3株
