9563 Atlas Technologies(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 291 | 294 | 264 | 283 | 22,300 | 283 |
| 2025-04-03 | 304 | 304 | 287 | 297 | 10,800 | 297 |
| 2025-04-02 | 311 | 311 | 306 | 306 | 5,000 | 306 |
| 2025-04-01 | 309 | 313 | 307 | 310 | 6,400 | 310 |
| 2025-03-31 | 309 | 319 | 307 | 310 | 14,200 | 310 |
| 2025-03-28 | 311 | 320 | 305 | 311 | 37,400 | 311 |
| 2025-03-27 | 311 | 311 | 307 | 309 | 5,500 | 309 |
| 2025-03-26 | 309 | 309 | 305 | 308 | 7,200 | 308 |
| 2025-03-25 | 306 | 309 | 302 | 309 | 6,000 | 309 |
| 2025-03-24 | 308 | 308 | 301 | 306 | 11,200 | 306 |
| 2025-03-21 | 301 | 310 | 300 | 306 | 44,800 | 306 |
| 2025-03-19 | 304 | 305 | 300 | 304 | 8,600 | 304 |
| 2025-03-18 | 300 | 305 | 300 | 301 | 9,800 | 301 |
| 2025-03-17 | 304 | 305 | 300 | 300 | 6,000 | 300 |
| 2025-03-14 | 304 | 307 | 302 | 306 | 3,300 | 306 |
| 2025-03-13 | 315 | 315 | 305 | 307 | 4,400 | 307 |
| 2025-03-12 | 302 | 312 | 298 | 307 | 9,500 | 307 |
| 2025-03-11 | 304 | 310 | 299 | 303 | 5,500 | 303 |
| 2025-03-10 | 300 | 310 | 295 | 305 | 7,500 | 305 |
| 2025-03-07 | 298 | 299 | 298 | 298 | 3,200 | 298 |
| 2025-03-06 | 298 | 299 | 298 | 299 | 800 | 299 |
| 2025-03-05 | 295 | 298 | 294 | 298 | 4,100 | 298 |
| 2025-03-04 | 295 | 296 | 295 | 295 | 1,600 | 295 |
| 2025-03-03 | 304 | 304 | 294 | 295 | 5,200 | 295 |
| 2025-02-28 | 297 | 302 | 297 | 298 | 5,600 | 298 |
| 2025-02-27 | 298 | 300 | 297 | 297 | 1,900 | 297 |
| 2025-02-26 | 298 | 302 | 297 | 298 | 5,200 | 298 |
| 2025-02-25 | 300 | 304 | 299 | 301 | 3,500 | 301 |
| 2025-02-21 | 302 | 302 | 300 | 302 | 1,200 | 302 |
| 2025-02-20 | 300 | 303 | 300 | 303 | 900 | 303 |
| 2025-02-19 | 302 | 302 | 300 | 300 | 1,600 | 300 |
| 2025-02-18 | 298 | 300 | 297 | 299 | 6,800 | 299 |
| 2025-02-17 | 302 | 303 | 298 | 299 | 12,200 | 299 |
| 2025-02-14 | 305 | 308 | 302 | 304 | 13,100 | 304 |
| 2025-02-13 | 306 | 306 | 301 | 305 | 5,100 | 305 |
| 2025-02-12 | 305 | 306 | 302 | 306 | 2,900 | 306 |
| 2025-02-10 | 305 | 306 | 302 | 306 | 4,800 | 306 |
| 2025-02-07 | 300 | 305 | 300 | 305 | 3,700 | 305 |
| 2025-02-06 | 301 | 304 | 300 | 303 | 4,100 | 303 |
| 2025-02-05 | 301 | 303 | 300 | 302 | 2,800 | 302 |
| 2025-02-04 | 305 | 305 | 299 | 303 | 2,600 | 303 |
| 2025-02-03 | 301 | 304 | 298 | 304 | 4,100 | 304 |
| 2025-01-31 | 301 | 302 | 299 | 301 | 4,000 | 301 |
| 2025-01-30 | 302 | 303 | 302 | 303 | 600 | 303 |
| 2025-01-29 | 305 | 306 | 303 | 304 | 5,900 | 304 |
| 2025-01-28 | 303 | 312 | 303 | 305 | 5,000 | 305 |
| 2025-01-27 | 301 | 303 | 300 | 302 | 16,200 | 302 |
| 2025-01-24 | 298 | 304 | 297 | 302 | 4,200 | 302 |
| 2025-01-23 | 300 | 300 | 298 | 300 | 2,000 | 300 |
| 2025-01-22 | 300 | 302 | 298 | 299 | 6,500 | 299 |
| 2025-01-21 | 300 | 302 | 300 | 300 | 500 | 300 |
| 2025-01-20 | 300 | 303 | 299 | 300 | 6,700 | 300 |
| 2025-01-17 | 305 | 305 | 301 | 301 | 1,600 | 301 |
| 2025-01-16 | 297 | 305 | 297 | 302 | 6,200 | 302 |
| 2025-01-15 | 301 | 301 | 297 | 298 | 2,400 | 298 |
| 2025-01-14 | 306 | 306 | 297 | 304 | 3,300 | 304 |
| 2025-01-10 | 299 | 312 | 296 | 312 | 9,500 | 312 |
| 2025-01-09 | 298 | 305 | 298 | 301 | 6,900 | 301 |
| 2025-01-08 | 295 | 302 | 295 | 295 | 4,700 | 295 |
| 2025-01-07 | 294 | 304 | 294 | 295 | 8,100 | 295 |
| 2025-01-06 | 288 | 293 | 288 | 291 | 2,600 | 291 |
分割・併合履歴 ： なし