9563 Atlas Technologies(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,800 | 1,805 | 1,730 | 1,765 | 58,700 | 1,765 |
| 2022-12-29 | 1,651 | 1,811 | 1,651 | 1,771 | 100,000 | 1,771 |
| 2022-12-28 | 1,689 | 1,706 | 1,622 | 1,670 | 81,600 | 1,670 |
| 2022-12-27 | 1,605 | 1,751 | 1,591 | 1,699 | 122,200 | 1,699 |
| 2022-12-26 | 1,677 | 1,690 | 1,590 | 1,605 | 166,500 | 1,605 |
| 2022-12-23 | 1,731 | 1,731 | 1,667 | 1,703 | 103,500 | 1,703 |
| 2022-12-22 | 1,814 | 1,814 | 1,714 | 1,771 | 62,800 | 1,771 |
| 2022-12-21 | 1,756 | 1,792 | 1,652 | 1,774 | 111,300 | 1,774 |
| 2022-12-20 | 1,923 | 1,923 | 1,721 | 1,788 | 197,200 | 1,788 |
| 2022-12-19 | 1,904 | 1,963 | 1,885 | 1,923 | 74,500 | 1,923 |
| 2022-12-16 | 1,858 | 1,909 | 1,831 | 1,909 | 87,500 | 1,909 |
| 2022-12-15 | 1,900 | 1,932 | 1,858 | 1,882 | 97,400 | 1,882 |
| 2022-12-14 | 1,945 | 1,945 | 1,873 | 1,883 | 128,100 | 1,883 |
| 2022-12-13 | 2,005 | 2,045 | 1,933 | 1,946 | 85,900 | 1,946 |
| 2022-12-12 | 1,955 | 2,032 | 1,955 | 2,005 | 63,400 | 2,005 |
| 2022-12-09 | 1,922 | 1,994 | 1,905 | 1,977 | 91,600 | 1,977 |
| 2022-12-08 | 1,947 | 1,956 | 1,866 | 1,903 | 132,200 | 1,903 |
| 2022-12-07 | 1,937 | 1,980 | 1,905 | 1,967 | 68,400 | 1,967 |
| 2022-12-06 | 2,050 | 2,052 | 1,968 | 1,977 | 192,500 | 1,977 |
| 2022-12-05 | 2,052 | 2,060 | 1,969 | 2,012 | 177,100 | 2,012 |
| 2022-12-02 | 2,150 | 2,194 | 2,061 | 2,075 | 101,700 | 2,075 |
| 2022-12-01 | 2,181 | 2,217 | 2,035 | 2,168 | 287,800 | 2,168 |
| 2022-11-30 | 2,153 | 2,220 | 2,120 | 2,147 | 75,300 | 2,147 |
| 2022-11-29 | 2,101 | 2,254 | 2,049 | 2,153 | 217,100 | 2,153 |
| 2022-11-28 | 2,290 | 2,325 | 2,140 | 2,151 | 264,700 | 2,151 |
| 2022-11-25 | 2,220 | 2,394 | 2,213 | 2,323 | 380,900 | 2,323 |
| 2022-11-24 | 2,219 | 2,270 | 2,130 | 2,243 | 453,700 | 2,243 |
| 2022-11-22 | 2,069 | 2,220 | 2,069 | 2,206 | 822,000 | 2,206 |
| 2022-11-21 | 1,844 | 2,080 | 1,844 | 2,040 | 624,500 | 2,040 |
| 2022-11-18 | 1,913 | 1,913 | 1,823 | 1,839 | 246,800 | 1,839 |
| 2022-11-17 | 1,855 | 1,920 | 1,823 | 1,896 | 449,800 | 1,896 |
| 2022-11-16 | 1,982 | 2,049 | 1,840 | 1,843 | 672,300 | 1,843 |
| 2022-11-15 | 1,953 | 2,126 | 1,926 | 2,016 | 1,240,100 | 2,016 |
| 2022-11-14 | 2,300 | 2,430 | 2,275 | 2,409 | 643,800 | 2,409 |
| 2022-11-11 | 2,300 | 2,320 | 2,204 | 2,255 | 438,800 | 2,255 |
| 2022-11-10 | 2,130 | 2,279 | 2,105 | 2,250 | 496,800 | 2,250 |
| 2022-11-09 | 2,070 | 2,243 | 2,055 | 2,130 | 736,200 | 2,130 |
| 2022-11-08 | 2,165 | 2,187 | 2,085 | 2,086 | 391,600 | 2,086 |
| 2022-11-07 | 2,242 | 2,265 | 2,121 | 2,165 | 625,000 | 2,165 |
| 2022-11-04 | 2,252 | 2,260 | 2,162 | 2,192 | 799,400 | 2,192 |
| 2022-11-02 | 2,389 | 2,443 | 2,284 | 2,298 | 3,711,100 | 2,298 |
| 2022-11-01 | 2,255 | 2,640 | 2,219 | 2,425 | 11,917,100 | 2,425 |
| 2022-10-31 | 2,200 | 2,266 | 2,103 | 2,183 | 1,505,600 | 2,183 |
| 2022-10-28 | 2,266 | 2,300 | 2,156 | 2,220 | 5,706,700 | 2,220 |
| 2022-10-27 | 2,094 | 2,282 | 2,017 | 2,233 | 10,430,000 | 2,233 |
| 2022-10-26 | 2,320 | 2,663 | 2,000 | 2,000 | 11,185,000 | 2,000 |
| 2022-10-11 | - | - | - | - | - | - |
| 2022-10-07 | - | - | - | - | - | - |
| 2022-10-06 | - | - | - | - | - | - |
| 2022-10-05 | - | - | - | - | - | - |
| 2022-10-04 | - | - | - | - | - | - |
| 2022-10-03 | - | - | - | - | - | - |
| 2022-09-30 | - | - | - | - | - | - |
| 2022-09-29 | - | - | - | - | - | - |
| 2022-09-28 | - | - | - | - | - | - |
| 2022-09-27 | - | - | - | - | - | - |
| 2022-09-26 | - | - | - | - | - | - |
| 2022-09-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
