6194 (株)アトラエの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,464	2,464	2,388	2,431	124,700	2,431
2021-12-29	2,476	2,533	2,448	2,496	71,900	2,496
2021-12-28	2,485	2,525	2,406	2,455	134,400	2,455
2021-12-27	2,546	2,558	2,462	2,484	63,600	2,484
2021-12-24	2,460	2,566	2,440	2,538	74,200	2,538
2021-12-23	2,361	2,440	2,361	2,417	125,400	2,417
2021-12-22	2,387	2,411	2,355	2,383	84,600	2,383
2021-12-21	2,469	2,482	2,358	2,373	132,400	2,373
2021-12-20	2,492	2,531	2,435	2,438	63,800	2,438
2021-12-17	2,655	2,668	2,500	2,500	70,800	2,500
2021-12-16	2,601	2,679	2,563	2,640	104,700	2,640
2021-12-15	2,587	2,650	2,557	2,598	61,600	2,598
2021-12-14	2,549	2,614	2,505	2,603	98,900	2,603
2021-12-13	2,547	2,556	2,479	2,518	46,200	2,518
2021-12-10	2,591	2,617	2,537	2,538	65,500	2,538
2021-12-09	2,508	2,661	2,506	2,616	129,600	2,616
2021-12-08	2,490	2,564	2,435	2,508	101,500	2,508
2021-12-07	2,422	2,460	2,367	2,380	107,900	2,380
2021-12-06	2,417	2,428	2,345	2,405	88,700	2,405
2021-12-03	2,480	2,484	2,398	2,454	118,400	2,454
2021-12-02	2,437	2,484	2,318	2,387	148,600	2,387
2021-12-01	2,451	2,483	2,350	2,439	132,600	2,439
2021-11-30	2,596	2,616	2,480	2,481	115,000	2,481
2021-11-29	2,492	2,580	2,491	2,514	97,600	2,514
2021-11-26	2,650	2,660	2,543	2,552	92,900	2,552
2021-11-25	2,735	2,806	2,652	2,658	141,600	2,658
2021-11-24	2,637	2,731	2,617	2,680	203,400	2,680
2021-11-22	2,681	2,711	2,594	2,643	142,400	2,643
2021-11-19	2,740	2,827	2,663	2,702	302,700	2,702
2021-11-18	2,636	2,726	2,610	2,710	314,900	2,710
2021-11-17	2,490	2,627	2,457	2,612	381,400	2,612
2021-11-16	2,361	2,428	2,298	2,366	354,800	2,366
2021-11-15	2,208	2,343	2,200	2,318	443,100	2,318
2021-11-12	2,300	2,300	2,067	2,184	1,057,300	2,184
2021-11-11	2,445	2,584	2,415	2,567	173,700	2,567
2021-11-10	2,438	2,487	2,417	2,463	80,500	2,463
2021-11-09	2,423	2,503	2,422	2,439	99,300	2,439
2021-11-08	2,465	2,493	2,432	2,449	107,900	2,449
2021-11-05	2,404	2,464	2,397	2,458	95,400	2,458
2021-11-04	2,430	2,452	2,373	2,402	112,500	2,402
2021-11-02	2,423	2,460	2,356	2,358	93,100	2,358
2021-11-01	2,416	2,445	2,348	2,391	140,400	2,391
2021-10-29	2,502	2,513	2,387	2,416	133,000	2,416
2021-10-28	2,484	2,545	2,465	2,529	98,700	2,529
2021-10-27	2,499	2,499	2,439	2,484	58,900	2,484
2021-10-26	2,412	2,484	2,385	2,476	84,500	2,476
2021-10-25	2,380	2,401	2,331	2,401	81,100	2,401
2021-10-22	2,441	2,460	2,409	2,416	45,500	2,416
2021-10-21	2,474	2,512	2,454	2,458	64,700	2,458
2021-10-20	2,475	2,505	2,451	2,456	76,500	2,456
2021-10-19	2,391	2,471	2,360	2,468	96,500	2,468
2021-10-18	2,511	2,528	2,386	2,422	148,300	2,422
2021-10-15	2,498	2,599	2,486	2,599	111,500	2,599
2021-10-14	2,433	2,483	2,420	2,463	188,700	2,463
2021-10-13	2,400	2,436	2,391	2,400	134,200	2,400
2021-10-12	2,409	2,460	2,357	2,412	196,700	2,412
2021-10-11	2,405	2,414	2,320	2,405	176,900	2,405
2021-10-08	2,400	2,449	2,344	2,355	202,400	2,355
2021-10-07	2,390	2,442	2,295	2,378	469,900	2,378
2021-10-06	2,337	2,384	2,253	2,266	148,500	2,266
2021-10-05	2,296	2,339	2,232	2,305	121,900	2,305
2021-10-04	2,385	2,400	2,292	2,346	175,900	2,346
2021-10-01	2,357	2,397	2,330	2,380	133,700	2,380
2021-09-30	2,391	2,416	2,351	2,385	76,600	2,385
2021-09-29	2,416	2,433	2,355	2,386	131,000	2,386
2021-09-28	2,475	2,475	2,427	2,466	118,100	2,466
2021-09-27	2,487	2,527	2,405	2,484	336,400	2,484
2021-09-24	2,553	2,553	2,444	2,532	177,800	2,532
2021-09-22	2,504	2,548	2,417	2,523	223,500	2,523
2021-09-21	2,453	2,557	2,403	2,546	179,300	2,546
2021-09-17	2,587	2,610	2,535	2,580	119,700	2,580
2021-09-16	2,625	2,653	2,536	2,577	144,000	2,577
2021-09-15	2,692	2,695	2,631	2,637	134,000	2,637
2021-09-14	2,687	2,751	2,667	2,733	127,700	2,733
2021-09-13	2,645	2,702	2,626	2,697	122,200	2,697
2021-09-10	2,566	2,708	2,514	2,695	279,400	2,695
2021-09-09	2,617	2,634	2,570	2,594	258,000	2,594
2021-09-08	2,773	2,773	2,658	2,676	188,500	2,676
2021-09-07	2,732	2,785	2,682	2,767	147,900	2,767
2021-09-06	2,730	2,833	2,671	2,782	175,700	2,782
2021-09-03	2,718	2,771	2,660	2,732	185,100	2,732
2021-09-02	2,822	2,822	2,541	2,718	478,300	2,718
2021-09-01	2,720	2,849	2,690	2,830	276,400	2,830
2021-08-31	2,730	2,763	2,656	2,738	163,900	2,738
2021-08-30	2,648	2,685	2,594	2,680	117,600	2,680
2021-08-27	2,566	2,632	2,537	2,622	82,900	2,622
2021-08-26	2,538	2,588	2,503	2,588	89,000	2,588
2021-08-25	2,479	2,565	2,458	2,527	134,000	2,527
2021-08-24	2,363	2,506	2,363	2,501	201,900	2,501
2021-08-23	2,250	2,337	2,230	2,327	127,000	2,327
2021-08-20	2,202	2,252	2,148	2,223	233,000	2,223
2021-08-19	2,325	2,340	2,212	2,214	464,100	2,214
2021-08-18	2,506	2,530	2,329	2,340	463,800	2,340
2021-08-17	2,631	2,661	2,462	2,556	638,100	2,556
2021-08-16	2,695	2,767	2,625	2,669	641,500	2,669
2021-08-13	2,384	2,745	2,384	2,744	1,315,000	2,744
2021-08-12	2,186	2,283	2,175	2,245	129,800	2,245
2021-08-11	2,188	2,190	2,133	2,181	45,700	2,181
2021-08-10	2,127	2,177	2,127	2,170	39,500	2,170
2021-08-06	2,136	2,156	2,094	2,127	126,500	2,127
2021-08-05	2,098	2,098	2,050	2,086	51,700	2,086
2021-08-04	2,130	2,156	2,084	2,098	76,600	2,098
2021-08-03	2,185	2,257	2,136	2,145	154,500	2,145
2021-08-02	2,165	2,224	2,146	2,216	153,700	2,216
2021-07-30	2,056	2,146	2,038	2,141	186,100	2,141
2021-07-29	2,052	2,091	2,029	2,080	116,000	2,080
2021-07-28	2,047	2,057	2,002	2,021	147,600	2,021
2021-07-27	2,121	2,152	2,039	2,065	171,500	2,065
2021-07-26	2,196	2,215	2,163	2,171	77,200	2,171
2021-07-21	2,179	2,185	2,147	2,149	69,600	2,149
2021-07-20	2,187	2,215	2,166	2,174	64,400	2,174
2021-07-19	2,221	2,221	2,181	2,200	52,300	2,200
2021-07-16	2,244	2,272	2,217	2,231	80,700	2,231
2021-07-15	2,334	2,335	2,208	2,254	136,800	2,254
2021-07-14	2,329	2,394	2,300	2,339	153,700	2,339
2021-07-13	2,350	2,375	2,296	2,323	180,100	2,323
2021-07-12	2,247	2,325	2,242	2,311	175,300	2,311
2021-07-09	2,162	2,207	2,131	2,197	142,500	2,197
2021-07-08	2,283	2,295	2,191	2,197	237,400	2,197
2021-07-07	2,179	2,310	2,179	2,251	730,000	2,251
2021-07-06	2,199	2,269	2,160	2,179	132,800	2,179
2021-07-05	2,199	2,234	2,150	2,161	163,600	2,161
2021-07-02	2,248	2,258	2,160	2,185	349,100	2,185
2021-07-01	2,208	2,314	2,196	2,284	565,000	2,284
2021-06-30	2,050	2,169	2,040	2,161	494,600	2,161
2021-06-29	1,952	1,976	1,921	1,960	69,200	1,960
2021-06-28	1,955	1,998	1,941	1,955	102,200	1,955
2021-06-25	1,962	1,987	1,939	1,969	108,900	1,969
2021-06-24	2,058	2,058	1,943	1,948	210,100	1,948
2021-06-23	2,020	2,140	2,020	2,093	170,000	2,093
2021-06-22	1,950	2,013	1,916	2,010	204,200	2,010
2021-06-21	1,943	2,007	1,901	1,967	1,170,200	1,967
2021-06-18	2,027	2,040	1,960	1,973	197,100	1,973
2021-06-17	1,970	2,008	1,936	2,002	216,200	2,002
2021-06-16	2,066	2,066	1,983	1,987	250,500	1,987
2021-06-15	2,078	2,136	2,060	2,114	157,100	2,114
2021-06-14	2,133	2,167	2,065	2,085	223,900	2,085
2021-06-11	2,169	2,177	2,125	2,154	150,000	2,154
2021-06-10	2,091	2,182	2,091	2,162	202,900	2,162
2021-06-09	2,052	2,139	2,040	2,112	162,200	2,112
2021-06-08	2,023	2,113	2,017	2,058	183,400	2,058
2021-06-07	1,916	2,105	1,916	2,035	347,400	2,035
2021-06-04	1,953	1,963	1,883	1,915	425,700	1,915
2021-06-03	1,786	1,950	1,785	1,943	1,376,300	1,943
2021-06-02	1,691	1,813	1,689	1,810	201,300	1,810
2021-06-01	1,678	1,694	1,651	1,680	173,100	1,680
2021-05-31	1,590	1,686	1,575	1,663	496,900	1,663
2021-05-28	1,651	1,651	1,553	1,553	963,200	1,553
2021-05-27	1,659	1,710	1,645	1,696	483,500	1,696
2021-05-26	1,555	1,659	1,551	1,623	422,000	1,623
2021-05-25	1,500	1,564	1,500	1,532	313,300	1,532
2021-05-24	1,500	1,548	1,500	1,511	454,700	1,511
2021-05-21	1,686	1,720	1,650	1,687	68,700	1,687
2021-05-20	1,630	1,678	1,621	1,658	54,800	1,658
2021-05-19	1,563	1,619	1,563	1,590	20,700	1,590
2021-05-18	1,557	1,588	1,538	1,582	43,500	1,582
2021-05-17	1,530	1,563	1,510	1,559	53,800	1,559
2021-05-14	1,678	1,678	1,515	1,529	156,000	1,529
2021-05-13	1,606	1,620	1,548	1,551	69,700	1,551
2021-05-12	1,625	1,670	1,619	1,628	33,900	1,628
2021-05-11	1,661	1,661	1,609	1,621	51,700	1,621
2021-05-10	1,678	1,679	1,643	1,679	25,100	1,679
2021-05-07	1,666	1,692	1,640	1,649	46,200	1,649
2021-05-06	1,692	1,729	1,654	1,675	44,600	1,675
2021-04-30	1,731	1,737	1,679	1,683	85,200	1,683
2021-04-28	1,741	1,787	1,726	1,766	201,600	1,766
2021-04-27	1,733	1,795	1,727	1,778	89,700	1,778
2021-04-26	1,674	1,751	1,671	1,750	66,000	1,750
2021-04-23	1,658	1,680	1,633	1,652	40,300	1,652
2021-04-22	1,640	1,681	1,640	1,675	35,800	1,675
2021-04-21	1,649	1,680	1,610	1,640	63,700	1,640
2021-04-20	1,721	1,729	1,670	1,674	69,500	1,674
2021-04-19	1,749	1,763	1,726	1,745	49,400	1,745
2021-04-16	1,799	1,807	1,758	1,766	42,700	1,766
2021-04-15	1,789	1,806	1,752	1,801	68,300	1,801
2021-04-14	1,785	1,829	1,733	1,820	65,500	1,820
2021-04-13	1,787	1,812	1,749	1,791	102,200	1,791
2021-04-12	1,816	1,877	1,780	1,809	54,100	1,809
2021-04-09	1,742	1,818	1,742	1,779	68,200	1,779
2021-04-08	1,703	1,763	1,703	1,745	61,600	1,745
2021-04-07	1,675	1,710	1,640	1,701	54,200	1,701
2021-04-06	1,689	1,700	1,652	1,679	35,000	1,679
2021-04-05	1,736	1,746	1,688	1,706	62,800	1,706
2021-04-02	1,718	1,767	1,718	1,763	54,200	1,763
2021-04-01	1,697	1,756	1,693	1,718	51,600	1,718
2021-03-31	1,680	1,759	1,680	1,714	64,600	1,714
2021-03-30	1,779	1,795	1,721	1,760	65,400	1,760
2021-03-29	3,540	3,630	3,515	3,560	57,200	1,780
2021-03-26	3,350	3,540	3,340	3,540	48,300	1,770
2021-03-25	3,200	3,375	3,195	3,365	36,300	1,682.50
2021-03-24	3,300	3,330	3,120	3,130	29,600	1,565
2021-03-23	3,305	3,440	3,305	3,370	38,000	1,685
2021-03-22	3,275	3,335	3,270	3,315	28,500	1,657.50
2021-03-19	3,240	3,330	3,215	3,330	25,700	1,665
2021-03-18	3,190	3,290	3,175	3,275	24,500	1,637.50
2021-03-17	3,195	3,230	3,135	3,190	26,400	1,595
2021-03-16	3,205	3,255	3,205	3,245	12,200	1,622.50
2021-03-15	3,265	3,265	3,170	3,240	23,600	1,620
2021-03-12	3,155	3,280	3,120	3,265	50,800	1,632.50
2021-03-11	3,030	3,110	3,000	3,085	67,100	1,542.50
2021-03-10	2,932	2,993	2,881	2,894	19,600	1,447
2021-03-09	2,951	2,951	2,845	2,932	36,200	1,466
2021-03-08	2,968	3,045	2,931	2,957	26,800	1,478.50
2021-03-05	3,010	3,010	2,867	2,968	22,600	1,484
2021-03-04	3,045	3,075	2,956	3,000	27,600	1,500
2021-03-03	3,045	3,125	3,000	3,115	19,200	1,557.50
2021-03-02	3,105	3,110	3,020	3,045	23,000	1,522.50
2021-03-01	3,145	3,175	3,090	3,105	19,500	1,552.50
2021-02-26	3,155	3,220	3,145	3,145	20,200	1,572.50
2021-02-25	3,210	3,240	3,165	3,215	17,200	1,607.50
2021-02-24	3,215	3,215	3,130	3,140	21,200	1,570
2021-02-22	3,255	3,380	3,250	3,270	29,600	1,635
2021-02-19	3,240	3,310	3,210	3,230	35,800	1,615
2021-02-18	3,400	3,400	3,275	3,305	28,300	1,652.50
2021-02-17	3,455	3,465	3,350	3,400	60,000	1,700
2021-02-16	3,565	3,640	3,475	3,500	71,200	1,750
2021-02-15	3,490	3,575	3,435	3,495	51,200	1,747.50
2021-02-12	3,200	3,500	3,130	3,490	137,800	1,745
2021-02-10	3,045	3,140	3,025	3,130	38,300	1,565
2021-02-09	3,055	3,130	3,020	3,075	58,300	1,537.50
2021-02-08	3,135	3,195	3,075	3,080	54,900	1,540
2021-02-05	3,060	3,155	3,035	3,135	50,800	1,567.50
2021-02-04	2,950	3,085	2,928	3,050	91,400	1,525
2021-02-03	2,839	2,962	2,839	2,937	34,800	1,468.50
2021-02-02	2,776	2,866	2,737	2,839	19,700	1,419.50
2021-02-01	2,710	2,839	2,692	2,804	39,800	1,402
2021-01-29	2,697	2,795	2,693	2,710	45,700	1,355
2021-01-28	2,660	2,683	2,638	2,670	29,300	1,335
2021-01-27	2,755	2,755	2,696	2,700	20,700	1,350
2021-01-26	2,739	2,754	2,702	2,711	24,600	1,355.50
2021-01-25	2,718	2,731	2,679	2,723	23,200	1,361.50
2021-01-22	2,719	2,783	2,711	2,745	27,700	1,372.50
2021-01-21	2,699	2,746	2,697	2,746	24,700	1,373
2021-01-20	2,680	2,734	2,650	2,716	29,300	1,358
2021-01-19	2,648	2,725	2,632	2,723	57,000	1,361.50
2021-01-18	2,581	2,647	2,550	2,608	53,400	1,304
2021-01-15	2,550	2,599	2,545	2,581	44,400	1,290.50
2021-01-14	2,623	2,623	2,540	2,564	65,300	1,282
2021-01-13	2,680	2,686	2,623	2,632	32,700	1,316
2021-01-12	2,757	2,768	2,676	2,697	24,100	1,348.50
2021-01-08	2,682	2,785	2,681	2,784	38,900	1,392
2021-01-07	2,730	2,762	2,700	2,710	34,800	1,355
2021-01-06	2,703	2,744	2,684	2,734	32,900	1,367
2021-01-05	2,654	2,685	2,641	2,673	44,400	1,336.50
2021-01-04	2,750	2,800	2,659	2,692	31,000	1,346

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6194 (株)アトラエ の時系列データ [2021年度]

6194 (株)アトラエの時系列データ [2021年度]