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 |
---|---|---|---|---|---|---|
2024-03-28 | 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