9563 Atlas Technologies(株) 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 | 300 | 303 | 300 | 300 | 2,400 | 300 |
| 2024-12-02 | 299 | 301 | 298 | 300 | 15,100 | 300 |
| 2024-11-29 | 301 | 301 | 298 | 298 | 2,300 | 298 |
| 2024-11-28 | 299 | 300 | 296 | 300 | 9,000 | 300 |
| 2024-11-27 | 304 | 304 | 298 | 299 | 10,800 | 299 |
| 2024-11-26 | 308 | 308 | 305 | 307 | 2,600 | 307 |
| 2024-11-25 | 304 | 305 | 300 | 305 | 10,100 | 305 |
| 2024-11-22 | 308 | 308 | 304 | 304 | 6,800 | 304 |
| 2024-11-21 | 302 | 308 | 302 | 308 | 7,800 | 308 |
| 2024-11-20 | 298 | 301 | 297 | 301 | 6,200 | 301 |
| 2024-11-19 | 297 | 304 | 297 | 303 | 7,900 | 303 |
| 2024-11-18 | 298 | 300 | 296 | 298 | 7,800 | 298 |
| 2024-11-15 | 302 | 304 | 298 | 298 | 19,700 | 298 |
| 2024-11-14 | 309 | 309 | 301 | 304 | 13,700 | 304 |
| 2024-11-13 | 308 | 315 | 307 | 311 | 9,400 | 311 |
| 2024-11-12 | 311 | 318 | 307 | 308 | 15,800 | 308 |
| 2024-11-11 | 313 | 313 | 307 | 308 | 6,900 | 308 |
| 2024-11-08 | 308 | 314 | 307 | 312 | 7,200 | 312 |
| 2024-11-07 | 312 | 312 | 304 | 310 | 7,300 | 310 |
| 2024-11-06 | 304 | 314 | 303 | 312 | 17,300 | 312 |
| 2024-11-05 | 306 | 306 | 304 | 304 | 5,500 | 304 |
| 2024-11-01 | 309 | 312 | 303 | 306 | 10,400 | 306 |
| 2024-10-31 | 310 | 310 | 307 | 308 | 6,300 | 308 |
| 2024-10-30 | 314 | 316 | 309 | 311 | 8,700 | 311 |
| 2024-10-29 | 308 | 314 | 303 | 311 | 16,200 | 311 |
| 2024-10-28 | 311 | 316 | 308 | 311 | 25,900 | 311 |
| 2024-10-25 | 299 | 346 | 299 | 312 | 287,300 | 312 |
| 2024-10-24 | 298 | 306 | 298 | 305 | 23,500 | 305 |
| 2024-10-23 | 311 | 314 | 302 | 306 | 38,400 | 306 |
| 2024-10-22 | 349 | 367 | 305 | 311 | 162,900 | 311 |
| 2024-10-21 | 339 | 363 | 336 | 346 | 88,400 | 346 |
| 2024-10-18 | 361 | 385 | 338 | 343 | 275,300 | 343 |
| 2024-10-17 | 372 | 405 | 348 | 358 | 506,900 | 358 |
| 2024-10-16 | 389 | 419 | 341 | 369 | 907,500 | 369 |
| 2024-10-15 | 394 | 397 | 366 | 383 | 603,800 | 383 |
| 2024-10-11 | 363 | 441 | 335 | 399 | 5,763,900 | 399 |
| 2024-10-10 | 289 | 365 | 288 | 365 | 1,477,300 | 365 |
| 2024-10-09 | 289 | 289 | 284 | 285 | 10,900 | 285 |
| 2024-10-08 | 287 | 291 | 283 | 284 | 10,100 | 284 |
| 2024-10-07 | 293 | 293 | 285 | 286 | 7,000 | 286 |
| 2024-10-04 | 288 | 293 | 284 | 291 | 4,300 | 291 |
| 2024-10-03 | 290 | 290 | 285 | 285 | 3,100 | 285 |
| 2024-10-02 | 290 | 290 | 288 | 289 | 2,800 | 289 |
| 2024-10-01 | 289 | 290 | 288 | 289 | 1,600 | 289 |
| 2024-09-30 | 287 | 295 | 283 | 289 | 4,600 | 289 |
| 2024-09-27 | 293 | 296 | 288 | 289 | 3,500 | 289 |
| 2024-09-26 | 289 | 298 | 288 | 295 | 9,700 | 295 |
| 2024-09-25 | 294 | 295 | 287 | 289 | 8,200 | 289 |
| 2024-09-24 | 289 | 294 | 285 | 290 | 5,700 | 290 |
| 2024-09-20 | 291 | 294 | 288 | 289 | 5,900 | 289 |
| 2024-09-19 | 285 | 292 | 285 | 292 | 11,300 | 292 |
| 2024-09-18 | 288 | 289 | 281 | 285 | 6,000 | 285 |
| 2024-09-17 | 289 | 290 | 287 | 288 | 9,500 | 288 |
| 2024-09-13 | 282 | 288 | 282 | 288 | 4,800 | 288 |
| 2024-09-12 | 280 | 285 | 276 | 283 | 14,000 | 283 |
| 2024-09-11 | 283 | 285 | 277 | 280 | 6,900 | 280 |
| 2024-09-10 | 288 | 288 | 280 | 283 | 20,700 | 283 |
| 2024-09-09 | 286 | 286 | 280 | 285 | 10,500 | 285 |
| 2024-09-06 | 283 | 291 | 283 | 290 | 18,100 | 290 |
| 2024-09-05 | 282 | 288 | 280 | 286 | 17,500 | 286 |
| 2024-09-04 | 293 | 296 | 280 | 282 | 41,500 | 282 |
| 2024-09-03 | 296 | 297 | 295 | 297 | 12,100 | 297 |
| 2024-09-02 | 294 | 297 | 294 | 295 | 5,800 | 295 |
| 2024-08-30 | 294 | 297 | 289 | 295 | 8,000 | 295 |
| 2024-08-29 | 292 | 297 | 292 | 294 | 3,500 | 294 |
| 2024-08-28 | 298 | 298 | 287 | 292 | 24,400 | 292 |
| 2024-08-27 | 296 | 299 | 292 | 298 | 13,900 | 298 |
| 2024-08-26 | 293 | 296 | 287 | 293 | 8,400 | 293 |
| 2024-08-23 | 296 | 299 | 283 | 286 | 36,200 | 286 |
| 2024-08-22 | 295 | 300 | 295 | 297 | 7,500 | 297 |
| 2024-08-21 | 300 | 303 | 297 | 299 | 9,600 | 299 |
| 2024-08-20 | 295 | 303 | 295 | 301 | 13,100 | 301 |
| 2024-08-19 | 295 | 298 | 293 | 293 | 39,600 | 293 |
| 2024-08-16 | 314 | 314 | 300 | 300 | 84,500 | 300 |
| 2024-08-15 | 313 | 319 | 310 | 314 | 13,500 | 314 |
| 2024-08-14 | 322 | 323 | 316 | 316 | 31,500 | 316 |
| 2024-08-13 | 317 | 334 | 306 | 320 | 147,700 | 320 |
| 2024-08-09 | 356 | 403 | 314 | 319 | 1,714,000 | 319 |
| 2024-08-08 | 263 | 340 | 263 | 340 | 329,400 | 340 |
| 2024-08-07 | 242 | 281 | 242 | 260 | 111,300 | 260 |
| 2024-08-06 | 255 | 281 | 255 | 266 | 55,100 | 266 |
| 2024-08-05 | 312 | 313 | 254 | 257 | 63,000 | 257 |
| 2024-08-02 | 352 | 352 | 322 | 326 | 42,600 | 326 |
| 2024-08-01 | 370 | 370 | 343 | 350 | 52,100 | 350 |
| 2024-07-31 | 367 | 371 | 361 | 371 | 22,000 | 371 |
| 2024-07-30 | 370 | 375 | 365 | 370 | 5,100 | 370 |
| 2024-07-29 | 370 | 370 | 366 | 370 | 15,600 | 370 |
| 2024-07-26 | 368 | 377 | 366 | 367 | 30,500 | 367 |
| 2024-07-25 | 386 | 386 | 372 | 376 | 13,500 | 376 |
| 2024-07-24 | 385 | 390 | 385 | 386 | 3,200 | 386 |
| 2024-07-23 | 382 | 396 | 382 | 385 | 15,400 | 385 |
| 2024-07-22 | 392 | 392 | 382 | 389 | 21,500 | 389 |
| 2024-07-19 | 400 | 401 | 394 | 394 | 5,700 | 394 |
| 2024-07-18 | 397 | 402 | 397 | 400 | 4,800 | 400 |
| 2024-07-17 | 402 | 402 | 395 | 397 | 13,300 | 397 |
| 2024-07-16 | 410 | 410 | 399 | 401 | 24,400 | 401 |
| 2024-07-12 | 413 | 415 | 410 | 411 | 4,100 | 411 |
| 2024-07-11 | 415 | 417 | 410 | 416 | 6,100 | 416 |
| 2024-07-10 | 412 | 416 | 408 | 410 | 10,200 | 410 |
| 2024-07-09 | 420 | 425 | 410 | 412 | 3,900 | 412 |
| 2024-07-08 | 411 | 425 | 408 | 418 | 7,000 | 418 |
| 2024-07-05 | 413 | 421 | 411 | 415 | 10,100 | 415 |
| 2024-07-04 | 438 | 438 | 418 | 420 | 16,600 | 420 |
| 2024-07-03 | 427 | 437 | 419 | 431 | 13,200 | 431 |
| 2024-07-02 | 420 | 428 | 420 | 427 | 4,200 | 427 |
| 2024-07-01 | 425 | 429 | 418 | 422 | 2,800 | 422 |
| 2024-06-28 | 436 | 437 | 426 | 426 | 8,200 | 426 |
| 2024-06-27 | 418 | 440 | 416 | 440 | 14,200 | 440 |
| 2024-06-26 | 443 | 443 | 425 | 425 | 25,300 | 425 |
| 2024-06-25 | 451 | 451 | 441 | 441 | 15,600 | 441 |
| 2024-06-24 | 454 | 457 | 446 | 451 | 10,900 | 451 |
| 2024-06-21 | 461 | 461 | 447 | 450 | 5,400 | 450 |
| 2024-06-20 | 461 | 461 | 437 | 453 | 39,200 | 453 |
| 2024-06-19 | 467 | 467 | 455 | 461 | 15,200 | 461 |
| 2024-06-18 | 460 | 460 | 453 | 460 | 7,400 | 460 |
| 2024-06-17 | 464 | 465 | 445 | 457 | 20,000 | 457 |
| 2024-06-14 | 449 | 455 | 448 | 453 | 5,500 | 453 |
| 2024-06-13 | 454 | 461 | 442 | 455 | 34,400 | 455 |
| 2024-06-12 | 455 | 464 | 453 | 457 | 31,500 | 457 |
| 2024-06-11 | 457 | 457 | 446 | 453 | 12,500 | 453 |
| 2024-06-10 | 450 | 459 | 447 | 455 | 14,400 | 455 |
| 2024-06-07 | 435 | 448 | 435 | 448 | 13,200 | 448 |
| 2024-06-06 | 439 | 446 | 434 | 435 | 24,500 | 435 |
| 2024-06-05 | 460 | 462 | 445 | 447 | 20,700 | 447 |
| 2024-06-04 | 459 | 468 | 456 | 459 | 18,300 | 459 |
| 2024-06-03 | 474 | 474 | 456 | 467 | 52,500 | 467 |
| 2024-05-31 | 458 | 474 | 454 | 456 | 24,200 | 456 |
| 2024-05-30 | 460 | 472 | 457 | 466 | 35,000 | 466 |
| 2024-05-29 | 480 | 481 | 453 | 455 | 62,800 | 455 |
| 2024-05-28 | 479 | 480 | 464 | 479 | 74,900 | 479 |
| 2024-05-27 | 475 | 493 | 450 | 480 | 166,200 | 480 |
| 2024-05-24 | 416 | 491 | 408 | 462 | 359,300 | 462 |
| 2024-05-23 | 405 | 425 | 403 | 424 | 28,600 | 424 |
| 2024-05-22 | 404 | 410 | 402 | 403 | 16,800 | 403 |
| 2024-05-21 | 406 | 412 | 405 | 407 | 5,700 | 407 |
| 2024-05-20 | 394 | 410 | 391 | 409 | 19,000 | 409 |
| 2024-05-17 | 392 | 404 | 392 | 404 | 4,500 | 404 |
| 2024-05-16 | 406 | 406 | 395 | 405 | 2,800 | 405 |
| 2024-05-15 | 389 | 408 | 388 | 402 | 17,500 | 402 |
| 2024-05-14 | 404 | 409 | 402 | 409 | 3,900 | 409 |
| 2024-05-13 | 409 | 409 | 400 | 408 | 6,300 | 408 |
| 2024-05-10 | 391 | 408 | 391 | 408 | 6,000 | 408 |
| 2024-05-09 | 391 | 400 | 391 | 396 | 5,100 | 396 |
| 2024-05-08 | 393 | 395 | 391 | 391 | 4,000 | 391 |
| 2024-05-07 | 381 | 393 | 381 | 393 | 3,300 | 393 |
| 2024-05-02 | 385 | 389 | 381 | 389 | 4,600 | 389 |
| 2024-05-01 | 385 | 390 | 383 | 383 | 4,500 | 383 |
| 2024-04-30 | 382 | 390 | 382 | 388 | 3,300 | 388 |
| 2024-04-26 | 386 | 390 | 385 | 388 | 6,000 | 388 |
| 2024-04-25 | 382 | 385 | 382 | 385 | 4,500 | 385 |
| 2024-04-24 | 377 | 383 | 377 | 380 | 8,000 | 380 |
| 2024-04-23 | 372 | 380 | 372 | 375 | 3,400 | 375 |
| 2024-04-22 | 374 | 381 | 369 | 369 | 7,200 | 369 |
| 2024-04-19 | 380 | 385 | 363 | 367 | 22,500 | 367 |
| 2024-04-18 | 384 | 389 | 374 | 382 | 6,900 | 382 |
| 2024-04-17 | 387 | 388 | 380 | 385 | 5,600 | 385 |
| 2024-04-16 | 377 | 384 | 377 | 381 | 7,100 | 381 |
| 2024-04-15 | 381 | 389 | 375 | 386 | 12,900 | 386 |
| 2024-04-12 | 381 | 385 | 379 | 379 | 4,000 | 379 |
| 2024-04-11 | 380 | 386 | 375 | 381 | 7,300 | 381 |
| 2024-04-10 | 378 | 386 | 378 | 386 | 10,900 | 386 |
| 2024-04-09 | 380 | 382 | 375 | 378 | 3,900 | 378 |
| 2024-04-08 | 377 | 380 | 374 | 378 | 4,000 | 378 |
| 2024-04-05 | 374 | 379 | 373 | 373 | 10,800 | 373 |
| 2024-04-04 | 376 | 381 | 374 | 380 | 4,900 | 380 |
| 2024-04-03 | 378 | 382 | 374 | 375 | 8,300 | 375 |
| 2024-04-02 | 381 | 388 | 377 | 382 | 9,000 | 382 |
| 2024-04-01 | 376 | 383 | 376 | 381 | 8,400 | 381 |
| 2024-03-29 | 380 | 381 | 377 | 379 | 8,500 | 379 |
| 2024-03-28 | 385 | 385 | 377 | 381 | 10,700 | 381 |
| 2024-03-27 | 381 | 383 | 380 | 382 | 7,000 | 382 |
| 2024-03-26 | 383 | 388 | 380 | 381 | 10,600 | 381 |
| 2024-03-25 | 387 | 393 | 383 | 388 | 14,600 | 388 |
| 2024-03-22 | 390 | 390 | 386 | 387 | 1,800 | 387 |
| 2024-03-21 | 385 | 390 | 383 | 386 | 7,100 | 386 |
| 2024-03-19 | 384 | 386 | 380 | 386 | 9,300 | 386 |
| 2024-03-18 | 381 | 394 | 379 | 392 | 11,700 | 392 |
| 2024-03-15 | 380 | 385 | 380 | 381 | 2,400 | 381 |
| 2024-03-14 | 383 | 389 | 380 | 383 | 8,000 | 383 |
| 2024-03-13 | 385 | 392 | 381 | 390 | 8,800 | 390 |
| 2024-03-12 | 377 | 391 | 376 | 391 | 10,400 | 391 |
| 2024-03-11 | 390 | 394 | 376 | 376 | 22,200 | 376 |
| 2024-03-08 | 393 | 395 | 388 | 390 | 10,400 | 390 |
| 2024-03-07 | 389 | 396 | 387 | 387 | 22,800 | 387 |
| 2024-03-06 | 391 | 402 | 391 | 396 | 21,200 | 396 |
| 2024-03-05 | 401 | 404 | 394 | 399 | 20,500 | 399 |
| 2024-03-04 | 412 | 415 | 401 | 405 | 15,300 | 405 |
| 2024-03-01 | 414 | 420 | 409 | 411 | 11,600 | 411 |
| 2024-02-29 | 425 | 425 | 412 | 419 | 30,400 | 419 |
| 2024-02-28 | 405 | 433 | 404 | 433 | 53,400 | 433 |
| 2024-02-27 | 395 | 407 | 395 | 403 | 22,700 | 403 |
| 2024-02-26 | 380 | 395 | 379 | 392 | 21,800 | 392 |
| 2024-02-22 | 376 | 380 | 373 | 373 | 18,700 | 373 |
| 2024-02-21 | 389 | 389 | 375 | 378 | 17,300 | 378 |
| 2024-02-20 | 387 | 395 | 374 | 388 | 48,200 | 388 |
| 2024-02-19 | 381 | 388 | 370 | 384 | 44,800 | 384 |
| 2024-02-16 | 354 | 387 | 354 | 373 | 83,000 | 373 |
| 2024-02-15 | 362 | 371 | 354 | 354 | 218,300 | 354 |
| 2024-02-14 | 419 | 437 | 417 | 434 | 64,300 | 434 |
| 2024-02-13 | 425 | 427 | 418 | 423 | 23,400 | 423 |
| 2024-02-09 | 424 | 427 | 420 | 421 | 26,900 | 421 |
| 2024-02-08 | 442 | 442 | 425 | 426 | 40,700 | 426 |
| 2024-02-07 | 443 | 447 | 439 | 440 | 18,300 | 440 |
| 2024-02-06 | 453 | 453 | 443 | 445 | 24,500 | 445 |
| 2024-02-05 | 455 | 458 | 450 | 451 | 19,800 | 451 |
| 2024-02-02 | 451 | 458 | 449 | 449 | 15,700 | 449 |
| 2024-02-01 | 454 | 456 | 445 | 454 | 28,600 | 454 |
| 2024-01-31 | 455 | 459 | 450 | 455 | 35,900 | 455 |
| 2024-01-30 | 474 | 474 | 456 | 460 | 36,200 | 460 |
| 2024-01-29 | 469 | 477 | 465 | 466 | 34,000 | 466 |
| 2024-01-26 | 474 | 477 | 456 | 464 | 51,700 | 464 |
| 2024-01-25 | 469 | 492 | 461 | 482 | 113,500 | 482 |
| 2024-01-24 | 444 | 514 | 444 | 477 | 613,400 | 477 |
| 2024-01-23 | 463 | 463 | 443 | 445 | 20,700 | 445 |
| 2024-01-22 | 438 | 464 | 438 | 464 | 23,300 | 464 |
| 2024-01-19 | 435 | 443 | 434 | 435 | 8,000 | 435 |
| 2024-01-18 | 443 | 445 | 433 | 433 | 14,200 | 433 |
| 2024-01-17 | 446 | 454 | 444 | 445 | 40,700 | 445 |
| 2024-01-16 | 460 | 461 | 448 | 449 | 21,700 | 449 |
| 2024-01-15 | 468 | 468 | 458 | 460 | 16,000 | 460 |
| 2024-01-12 | 459 | 471 | 457 | 469 | 29,700 | 469 |
| 2024-01-11 | 457 | 463 | 454 | 459 | 13,300 | 459 |
| 2024-01-10 | 464 | 476 | 456 | 457 | 28,000 | 457 |
| 2024-01-09 | 468 | 468 | 454 | 454 | 14,200 | 454 |
| 2024-01-05 | 499 | 499 | 456 | 461 | 77,700 | 461 |
| 2024-01-04 | 468 | 490 | 450 | 488 | 105,000 | 488 |
分割・併合履歴 ： なし
