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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
