6194 (株)アトラエの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	723	745	713	736	450,600	736
2023-12-28	720	744	694	733	706,800	733
2023-12-27	652	720	652	720	855,000	720
2023-12-26	643	659	640	647	572,700	647
2023-12-25	661	676	645	663	294,900	663
2023-12-22	627	655	627	655	245,900	655
2023-12-21	630	630	612	627	297,800	627
2023-12-20	645	650	631	640	439,700	640
2023-12-19	624	641	622	636	303,600	636
2023-12-18	599	626	590	622	334,600	622
2023-12-15	615	617	599	604	309,900	604
2023-12-14	630	634	601	605	506,800	605
2023-12-13	641	642	622	624	463,500	624
2023-12-12	664	677	647	649	307,600	649
2023-12-11	638	668	636	667	530,300	667
2023-12-08	643	669	640	641	404,600	641
2023-12-07	676	676	648	651	596,500	651
2023-12-06	670	691	670	689	249,800	689
2023-12-05	676	680	665	674	701,600	674
2023-12-04	684	702	684	693	307,700	693
2023-12-01	710	712	682	684	560,900	684
2023-11-30	720	728	717	717	221,500	717
2023-11-29	744	744	714	714	445,300	714
2023-11-28	745	745	727	745	350,100	745
2023-11-27	778	786	738	738	382,300	738
2023-11-24	757	790	752	775	333,700	775
2023-11-22	780	780	752	760	639,900	760
2023-11-21	796	806	767	792	594,500	792
2023-11-20	832	832	780	788	410,100	788
2023-11-17	805	833	789	821	384,900	821
2023-11-16	878	881	815	820	765,600	820
2023-11-15	901	944	878	883	543,300	883
2023-11-14	1,050	1,060	898	906	1,031,000	906
2023-11-13	980	992	957	961	202,600	961
2023-11-10	998	1,001	969	980	162,000	980
2023-11-09	1,000	1,027	979	1,023	132,500	1,023
2023-11-08	1,022	1,022	991	1,006	126,200	1,006
2023-11-07	1,029	1,029	1,004	1,017	102,400	1,017
2023-11-06	997	1,042	997	1,037	213,500	1,037
2023-11-02	981	1,003	971	978	203,900	978
2023-11-01	996	1,011	963	971	161,300	971
2023-10-31	963	997	954	994	110,800	994
2023-10-30	976	1,007	976	978	129,200	978
2023-10-27	979	991	967	991	124,800	991
2023-10-26	983	989	970	976	100,600	976
2023-10-25	1,012	1,029	977	1,002	204,400	1,002
2023-10-24	978	1,012	947	1,012	240,400	1,012
2023-10-23	987	1,004	979	993	130,200	993
2023-10-20	1,008	1,040	1,004	1,029	111,300	1,029
2023-10-19	1,022	1,048	1,010	1,031	80,400	1,031
2023-10-18	1,063	1,073	1,022	1,052	102,100	1,052
2023-10-17	1,062	1,079	1,045	1,060	197,300	1,060
2023-10-16	1,050	1,050	997	1,010	150,900	1,010
2023-10-13	1,092	1,092	1,056	1,056	165,300	1,056
2023-10-12	1,092	1,120	1,068	1,116	198,000	1,116
2023-10-11	1,125	1,133	1,083	1,097	231,500	1,097
2023-10-10	1,119	1,132	1,098	1,125	143,300	1,125
2023-10-06	1,115	1,120	1,083	1,109	166,800	1,109
2023-10-05	1,075	1,101	1,074	1,097	200,900	1,097
2023-10-04	1,027	1,086	1,019	1,068	302,300	1,068
2023-10-03	1,062	1,079	1,041	1,054	290,100	1,054
2023-10-02	1,066	1,092	1,048	1,052	186,400	1,052
2023-09-29	1,070	1,082	1,034	1,050	121,900	1,050
2023-09-28	1,085	1,100	1,062	1,068	139,700	1,068
2023-09-27	1,066	1,093	1,057	1,085	135,100	1,085
2023-09-26	1,078	1,100	1,073	1,084	177,100	1,084
2023-09-25	1,053	1,103	1,053	1,101	337,300	1,101
2023-09-22	1,075	1,091	1,053	1,056	238,300	1,056
2023-09-21	1,068	1,098	1,052	1,091	206,300	1,091
2023-09-20	1,102	1,122	1,075	1,077	233,300	1,077
2023-09-19	1,090	1,123	1,082	1,111	371,500	1,111
2023-09-15	1,060	1,097	1,059	1,087	348,400	1,087
2023-09-14	1,131	1,131	1,040	1,052	564,300	1,052
2023-09-13	1,144	1,174	1,125	1,139	313,800	1,139
2023-09-12	1,121	1,154	1,110	1,120	235,300	1,120
2023-09-11	1,144	1,182	1,103	1,110	296,200	1,110
2023-09-08	1,150	1,176	1,132	1,153	518,000	1,153
2023-09-07	1,152	1,177	1,142	1,170	328,100	1,170
2023-09-06	1,148	1,187	1,146	1,164	438,200	1,164
2023-09-05	1,128	1,149	1,117	1,136	275,700	1,136
2023-09-04	1,110	1,155	1,104	1,133	662,000	1,133
2023-09-01	1,100	1,134	1,095	1,114	688,700	1,114
2023-08-31	1,093	1,108	1,052	1,090	533,600	1,090
2023-08-30	1,088	1,109	1,070	1,081	467,500	1,081
2023-08-29	1,059	1,104	1,053	1,078	380,200	1,078
2023-08-28	1,046	1,063	1,022	1,046	522,400	1,046
2023-08-25	1,033	1,070	1,013	1,044	619,700	1,044
2023-08-24	1,028	1,062	994	1,057	743,500	1,057
2023-08-23	990	1,038	958	1,029	798,800	1,029
2023-08-22	985	1,015	970	979	778,000	979
2023-08-21	874	938	874	929	470,300	929
2023-08-18	890	912	872	879	336,500	879
2023-08-17	890	902	854	893	475,900	893
2023-08-16	858	912	857	890	885,000	890
2023-08-15	880	890	843	850	829,800	850
2023-08-14	880	925	880	895	1,571,200	895
2023-08-10	769	775	755	775	159,700	775
2023-08-09	772	775	759	771	137,300	771
2023-08-08	771	794	770	780	178,400	780
2023-08-07	746	770	739	770	117,400	770
2023-08-04	717	761	716	761	139,800	761
2023-08-03	734	736	716	722	226,200	722
2023-08-02	781	782	755	755	142,000	755
2023-08-01	788	789	772	781	129,500	781
2023-07-31	791	805	785	798	104,300	798
2023-07-28	783	788	763	786	142,400	786
2023-07-27	759	798	758	798	151,200	798
2023-07-26	769	772	755	766	99,900	766
2023-07-25	788	788	767	772	176,600	772
2023-07-24	801	820	794	800	183,800	800
2023-07-21	801	804	782	800	153,200	800
2023-07-20	803	838	793	805	253,300	805
2023-07-19	848	851	819	829	243,000	829
2023-07-18	836	844	825	836	226,100	836
2023-07-14	911	918	837	842	888,100	842
2023-07-13	815	892	806	892	618,300	892
2023-07-12	803	835	783	815	584,100	815
2023-07-11	750	781	749	769	224,000	769
2023-07-10	750	753	736	742	172,600	742
2023-07-07	760	772	751	754	154,600	754
2023-07-06	764	783	760	779	105,700	779
2023-07-05	782	784	767	784	349,800	784
2023-07-04	783	815	773	797	339,500	797
2023-07-03	748	787	747	783	350,600	783
2023-06-30	740	742	714	737	279,400	737
2023-06-29	736	755	729	750	199,000	750
2023-06-28	727	734	713	734	133,200	734
2023-06-27	724	724	700	715	246,500	715
2023-06-26	748	748	726	731	160,100	731
2023-06-23	767	775	743	754	200,500	754
2023-06-22	747	770	744	752	159,900	752
2023-06-21	771	771	743	746	335,100	746
2023-06-20	784	784	760	777	148,300	777
2023-06-19	799	803	768	786	233,800	786
2023-06-16	764	810	763	803	465,000	803
2023-06-15	757	764	740	743	247,700	743
2023-06-14	737	759	731	755	305,500	755
2023-06-13	703	748	703	722	476,200	722
2023-06-12	709	713	701	705	227,500	705
2023-06-09	732	732	702	702	366,200	702
2023-06-08	758	759	722	723	341,200	723
2023-06-07	803	809	773	773	277,000	773
2023-06-06	820	820	783	804	363,900	804
2023-06-05	802	838	794	823	749,400	823
2023-06-02	735	794	733	791	587,500	791
2023-06-01	731	739	720	734	382,700	734
2023-05-31	743	745	728	731	418,100	731
2023-05-30	770	774	740	756	473,800	756
2023-05-29	797	798	777	779	232,800	779
2023-05-26	807	808	785	785	263,500	785
2023-05-25	825	836	797	807	446,100	807
2023-05-24	848	852	826	839	388,500	839
2023-05-23	855	902	852	863	383,900	863
2023-05-22	855	860	838	847	164,200	847
2023-05-19	856	866	845	857	218,500	857
2023-05-18	882	883	855	855	171,400	855
2023-05-17	843	887	841	867	341,400	867
2023-05-16	856	862	843	843	279,000	843
2023-05-15	812	850	792	850	423,800	850
2023-05-12	808	829	791	813	706,800	813
2023-05-11	831	841	825	832	84,500	832
2023-05-10	828	830	809	825	163,400	825
2023-05-09	838	844	833	837	95,300	837
2023-05-08	835	836	822	824	122,000	824
2023-05-02	830	838	818	836	137,100	836
2023-05-01	828	832	815	828	132,900	828
2023-04-28	820	829	813	819	158,700	819
2023-04-27	810	817	799	812	423,000	812
2023-04-26	814	818	796	810	182,200	810
2023-04-25	819	828	812	816	120,400	816
2023-04-24	821	831	809	816	163,000	816
2023-04-21	825	826	803	806	207,000	806
2023-04-20	828	848	826	837	152,100	837
2023-04-19	870	870	831	842	298,000	842
2023-04-18	867	877	860	877	118,000	877
2023-04-17	889	889	866	871	112,200	871
2023-04-14	895	901	880	880	153,100	880
2023-04-13	875	890	863	878	121,800	878
2023-04-12	880	893	873	884	119,000	884
2023-04-11	876	888	873	879	142,900	879
2023-04-10	863	875	851	869	117,800	869
2023-04-07	877	883	857	863	111,500	863
2023-04-06	859	874	856	872	120,200	872
2023-04-05	888	900	871	874	131,300	874
2023-04-04	916	916	891	891	160,600	891
2023-04-03	928	940	910	913	169,900	913
2023-03-31	924	926	904	920	152,900	920
2023-03-30	899	908	890	899	156,600	899
2023-03-29	865	894	858	892	144,500	892
2023-03-28	873	878	861	868	182,600	868
2023-03-27	890	897	875	879	201,800	879
2023-03-24	895	911	884	904	217,200	904
2023-03-23	880	907	871	904	182,900	904
2023-03-22	875	901	865	895	472,700	895
2023-03-20	896	902	860	875	651,100	875
2023-03-17	823	887	823	881	651,600	881
2023-03-16	788	797	768	793	354,800	793
2023-03-15	836	836	801	803	343,000	803
2023-03-14	850	851	808	825	413,200	825
2023-03-13	867	868	842	859	387,200	859
2023-03-10	905	906	873	882	547,000	882
2023-03-09	915	923	891	923	372,500	923
2023-03-08	915	921	902	911	196,200	911
2023-03-07	931	941	916	928	198,700	928
2023-03-06	956	970	921	934	235,600	934
2023-03-03	948	954	931	941	231,300	941
2023-03-02	939	952	925	933	176,500	933
2023-03-01	944	947	918	946	296,200	946
2023-02-28	968	974	944	955	212,300	955
2023-02-27	956	966	896	942	469,200	942
2023-02-24	995	998	970	970	159,100	970
2023-02-22	986	989	957	989	234,700	989
2023-02-21	1,010	1,017	981	989	229,000	989
2023-02-20	1,043	1,043	995	995	217,200	995
2023-02-17	1,056	1,063	1,018	1,033	296,300	1,033
2023-02-16	1,046	1,092	1,043	1,083	242,800	1,083
2023-02-15	1,086	1,087	1,024	1,034	234,500	1,034
2023-02-14	1,117	1,145	1,062	1,068	282,500	1,068
2023-02-13	1,118	1,145	1,064	1,087	553,600	1,087
2023-02-10	1,237	1,237	1,204	1,208	167,000	1,208
2023-02-09	1,245	1,260	1,227	1,259	113,500	1,259
2023-02-08	1,303	1,305	1,268	1,270	79,900	1,270
2023-02-07	1,288	1,306	1,281	1,290	75,700	1,290
2023-02-06	1,285	1,295	1,269	1,279	34,000	1,279
2023-02-03	1,285	1,304	1,275	1,276	86,300	1,276
2023-02-02	1,289	1,311	1,271	1,277	98,000	1,277
2023-02-01	1,265	1,303	1,255	1,272	81,900	1,272
2023-01-31	1,237	1,255	1,220	1,255	84,200	1,255
2023-01-30	1,237	1,259	1,226	1,237	70,700	1,237
2023-01-27	1,256	1,263	1,233	1,235	65,200	1,235
2023-01-26	1,266	1,276	1,248	1,257	73,800	1,257
2023-01-25	1,250	1,287	1,249	1,275	65,700	1,275
2023-01-24	1,257	1,273	1,252	1,258	94,000	1,258
2023-01-23	1,258	1,258	1,231	1,238	70,900	1,238
2023-01-20	1,253	1,255	1,224	1,241	65,800	1,241
2023-01-19	1,229	1,254	1,214	1,254	130,700	1,254
2023-01-18	1,228	1,250	1,211	1,238	79,700	1,238
2023-01-17	1,181	1,221	1,167	1,208	130,000	1,208
2023-01-16	1,185	1,218	1,162	1,199	121,300	1,199
2023-01-13	1,205	1,227	1,197	1,209	92,900	1,209
2023-01-12	1,221	1,241	1,208	1,224	109,300	1,224
2023-01-11	1,182	1,231	1,182	1,218	82,500	1,218
2023-01-10	1,161	1,189	1,161	1,187	101,800	1,187
2023-01-06	1,147	1,164	1,134	1,159	96,900	1,159
2023-01-05	1,139	1,180	1,139	1,160	167,900	1,160
2023-01-04	1,165	1,181	1,115	1,115	116,500	1,115

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12月
日	月	火	水	木	金	土
« 11月29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 [2023年度]

6194 (株)アトラエの時系列データ [2023年度]