6194 (株)アトラエ 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 744 | 763 | 744 | 749 | 298,700 | 749 |
| 2025-07-01 | 762 | 764 | 740 | 746 | 551,200 | 746 |
| 2025-06-30 | 741 | 784 | 737 | 773 | 1,379,600 | 773 |
| 2025-06-27 | 675 | 698 | 671 | 697 | 269,500 | 697 |
| 2025-06-26 | 671 | 671 | 662 | 670 | 114,300 | 670 |
| 2025-06-25 | 663 | 673 | 654 | 671 | 111,600 | 671 |
| 2025-06-24 | 653 | 662 | 649 | 660 | 103,500 | 660 |
| 2025-06-23 | 643 | 652 | 637 | 649 | 132,600 | 649 |
| 2025-06-20 | 664 | 664 | 644 | 648 | 194,500 | 648 |
| 2025-06-19 | 672 | 681 | 664 | 667 | 149,300 | 667 |
| 2025-06-18 | 663 | 670 | 661 | 670 | 162,100 | 670 |
| 2025-06-17 | 653 | 658 | 648 | 658 | 91,100 | 658 |
| 2025-06-16 | 649 | 653 | 644 | 651 | 99,900 | 651 |
| 2025-06-13 | 665 | 665 | 651 | 654 | 109,100 | 654 |
| 2025-06-12 | 674 | 674 | 663 | 668 | 115,100 | 668 |
| 2025-06-11 | 665 | 676 | 658 | 673 | 195,500 | 673 |
| 2025-06-10 | 664 | 666 | 656 | 657 | 134,700 | 657 |
| 2025-06-09 | 646 | 666 | 646 | 663 | 185,000 | 663 |
| 2025-06-06 | 640 | 642 | 634 | 636 | 133,700 | 636 |
| 2025-06-05 | 647 | 652 | 638 | 640 | 152,500 | 640 |
| 2025-06-04 | 650 | 659 | 646 | 646 | 152,000 | 646 |
| 2025-06-03 | 651 | 656 | 647 | 654 | 122,300 | 654 |
| 2025-06-02 | 659 | 660 | 646 | 658 | 189,300 | 658 |
| 2025-05-30 | 662 | 665 | 655 | 665 | 159,000 | 665 |
| 2025-05-29 | 680 | 680 | 663 | 666 | 215,600 | 666 |
| 2025-05-28 | 698 | 703 | 683 | 683 | 138,000 | 683 |
| 2025-05-27 | 697 | 701 | 692 | 698 | 114,500 | 698 |
| 2025-05-26 | 677 | 695 | 675 | 695 | 88,700 | 695 |
| 2025-05-23 | 681 | 691 | 672 | 676 | 170,400 | 676 |
| 2025-05-22 | 667 | 679 | 661 | 673 | 123,700 | 673 |
| 2025-05-21 | 694 | 699 | 677 | 682 | 197,500 | 682 |
| 2025-05-20 | 699 | 704 | 687 | 687 | 161,500 | 687 |
| 2025-05-19 | 685 | 698 | 679 | 698 | 175,300 | 698 |
| 2025-05-16 | 714 | 716 | 681 | 695 | 233,700 | 695 |
| 2025-05-15 | 713 | 724 | 680 | 717 | 365,900 | 717 |
| 2025-05-14 | 746 | 769 | 661 | 678 | 512,500 | 678 |
| 2025-05-13 | 736 | 742 | 730 | 740 | 112,800 | 740 |
| 2025-05-12 | 730 | 735 | 723 | 726 | 110,900 | 726 |
| 2025-05-09 | 716 | 728 | 714 | 727 | 82,400 | 727 |
| 2025-05-08 | 720 | 722 | 707 | 716 | 77,700 | 716 |
| 2025-05-07 | 705 | 725 | 705 | 716 | 110,700 | 716 |
| 2025-05-02 | 704 | 710 | 697 | 705 | 69,500 | 705 |
| 2025-05-01 | 700 | 705 | 695 | 704 | 70,400 | 704 |
| 2025-04-30 | 687 | 699 | 685 | 699 | 64,900 | 699 |
| 2025-04-28 | 685 | 696 | 685 | 688 | 190,100 | 688 |
| 2025-04-25 | 683 | 688 | 679 | 683 | 39,600 | 683 |
| 2025-04-24 | 697 | 700 | 677 | 682 | 102,300 | 682 |
| 2025-04-23 | 697 | 697 | 684 | 692 | 81,500 | 692 |
| 2025-04-22 | 681 | 695 | 678 | 684 | 54,900 | 684 |
| 2025-04-21 | 684 | 696 | 679 | 685 | 81,400 | 685 |
| 2025-04-18 | 682 | 689 | 672 | 686 | 65,100 | 686 |
| 2025-04-17 | 670 | 676 | 666 | 675 | 61,300 | 675 |
| 2025-04-16 | 668 | 677 | 659 | 667 | 60,000 | 667 |
| 2025-04-15 | 678 | 685 | 668 | 668 | 65,100 | 668 |
| 2025-04-14 | 688 | 693 | 672 | 673 | 152,800 | 673 |
| 2025-04-11 | 634 | 671 | 622 | 668 | 217,900 | 668 |
| 2025-04-10 | 659 | 659 | 641 | 644 | 192,700 | 644 |
| 2025-04-09 | 612 | 617 | 593 | 609 | 277,300 | 609 |
| 2025-04-08 | 586 | 625 | 586 | 622 | 215,000 | 622 |
| 2025-04-07 | 525 | 572 | 525 | 557 | 360,500 | 557 |
| 2025-04-04 | 650 | 655 | 613 | 625 | 306,800 | 625 |
| 2025-04-03 | 661 | 677 | 659 | 670 | 184,900 | 670 |
| 2025-04-02 | 692 | 701 | 680 | 681 | 112,500 | 681 |
| 2025-04-01 | 683 | 700 | 681 | 688 | 113,200 | 688 |
| 2025-03-31 | 677 | 682 | 666 | 673 | 100,300 | 673 |
| 2025-03-28 | 704 | 712 | 689 | 693 | 124,900 | 693 |
| 2025-03-27 | 697 | 704 | 690 | 702 | 151,300 | 702 |
| 2025-03-26 | 690 | 705 | 690 | 701 | 143,400 | 701 |
| 2025-03-25 | 703 | 707 | 685 | 687 | 128,900 | 687 |
| 2025-03-24 | 710 | 713 | 699 | 703 | 180,500 | 703 |
| 2025-03-21 | 683 | 707 | 679 | 705 | 211,900 | 705 |
| 2025-03-19 | 663 | 686 | 663 | 683 | 171,600 | 683 |
| 2025-03-18 | 670 | 673 | 661 | 663 | 112,800 | 663 |
| 2025-03-17 | 663 | 667 | 659 | 663 | 133,800 | 663 |
| 2025-03-14 | 644 | 656 | 640 | 653 | 161,500 | 653 |
| 2025-03-13 | 651 | 655 | 638 | 647 | 158,800 | 647 |
| 2025-03-12 | 648 | 655 | 643 | 650 | 143,500 | 650 |
| 2025-03-11 | 644 | 644 | 631 | 640 | 199,900 | 640 |
| 2025-03-10 | 667 | 669 | 656 | 657 | 152,300 | 657 |
| 2025-03-07 | 655 | 662 | 647 | 658 | 178,100 | 658 |
| 2025-03-06 | 680 | 680 | 660 | 660 | 247,200 | 660 |
| 2025-03-05 | 675 | 681 | 666 | 680 | 186,300 | 680 |
| 2025-03-04 | 701 | 704 | 676 | 676 | 341,400 | 676 |
| 2025-03-03 | 724 | 733 | 703 | 713 | 225,300 | 713 |
| 2025-02-28 | 719 | 725 | 714 | 722 | 161,500 | 722 |
| 2025-02-27 | 725 | 731 | 717 | 731 | 154,900 | 731 |
| 2025-02-26 | 735 | 736 | 719 | 729 | 144,800 | 729 |
| 2025-02-25 | 729 | 741 | 726 | 737 | 126,400 | 737 |
| 2025-02-21 | 755 | 755 | 738 | 740 | 201,100 | 740 |
| 2025-02-20 | 775 | 793 | 754 | 763 | 259,000 | 763 |
| 2025-02-19 | 801 | 806 | 781 | 784 | 263,900 | 784 |
| 2025-02-18 | 800 | 812 | 793 | 811 | 210,500 | 811 |
| 2025-02-17 | 807 | 831 | 800 | 800 | 388,800 | 800 |
| 2025-02-14 | 780 | 805 | 776 | 797 | 387,100 | 797 |
| 2025-02-13 | 745 | 808 | 745 | 780 | 902,000 | 780 |
| 2025-02-12 | 737 | 784 | 706 | 730 | 724,100 | 730 |
| 2025-02-10 | 719 | 748 | 719 | 739 | 130,200 | 739 |
| 2025-02-07 | 721 | 729 | 721 | 724 | 105,100 | 724 |
| 2025-02-06 | 719 | 730 | 715 | 728 | 133,400 | 728 |
| 2025-02-05 | 720 | 723 | 704 | 718 | 202,200 | 718 |
| 2025-02-04 | 732 | 745 | 724 | 728 | 154,200 | 728 |
| 2025-02-03 | 741 | 741 | 722 | 724 | 165,500 | 724 |
| 2025-01-31 | 751 | 752 | 744 | 747 | 61,900 | 747 |
| 2025-01-30 | 770 | 770 | 748 | 752 | 97,100 | 752 |
| 2025-01-29 | 776 | 779 | 770 | 770 | 65,100 | 770 |
| 2025-01-28 | 757 | 775 | 756 | 770 | 77,700 | 770 |
| 2025-01-27 | 777 | 787 | 760 | 762 | 106,300 | 762 |
| 2025-01-24 | 760 | 779 | 760 | 777 | 165,900 | 777 |
| 2025-01-23 | 766 | 767 | 754 | 760 | 107,700 | 760 |
| 2025-01-22 | 770 | 778 | 761 | 765 | 104,700 | 765 |
| 2025-01-21 | 787 | 792 | 756 | 766 | 162,900 | 766 |
| 2025-01-20 | 761 | 782 | 756 | 776 | 172,900 | 776 |
| 2025-01-17 | 754 | 762 | 732 | 758 | 215,100 | 758 |
| 2025-01-16 | 748 | 761 | 743 | 760 | 163,900 | 760 |
| 2025-01-15 | 728 | 738 | 721 | 735 | 132,900 | 735 |
| 2025-01-14 | 743 | 744 | 720 | 722 | 124,600 | 722 |
| 2025-01-10 | 737 | 739 | 728 | 728 | 141,100 | 728 |
| 2025-01-09 | 751 | 753 | 737 | 740 | 124,700 | 740 |
| 2025-01-08 | 765 | 771 | 746 | 754 | 212,200 | 754 |
| 2025-01-07 | 771 | 773 | 760 | 760 | 165,900 | 760 |
| 2025-01-06 | 794 | 796 | 769 | 771 | 148,100 | 771 |
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