9563 Atlas Technologies(株) 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	445	445	424	436	52,400	436
2023-12-28	406	446	406	445	31,400	445
2023-12-27	401	423	401	414	76,100	414
2023-12-26	401	420	400	401	67,500	401
2023-12-25	419	419	401	403	38,100	403
2023-12-22	414	423	412	417	46,400	417
2023-12-21	426	430	415	420	44,500	420
2023-12-20	431	445	430	432	54,200	432
2023-12-19	433	441	431	433	19,500	433
2023-12-18	443	444	433	433	15,900	433
2023-12-15	446	452	444	446	17,400	446
2023-12-14	451	454	446	446	18,100	446
2023-12-13	451	465	449	455	21,000	455
2023-12-12	452	458	444	454	35,500	454
2023-12-11	460	463	453	456	13,500	456
2023-12-08	458	462	452	455	23,600	455
2023-12-07	474	474	461	466	11,200	466
2023-12-06	471	474	469	472	15,200	472
2023-12-05	480	482	471	473	13,200	473
2023-12-04	471	483	468	482	12,400	482
2023-12-01	481	481	470	470	14,500	470
2023-11-30	494	494	482	482	14,800	482
2023-11-29	490	500	490	494	16,700	494
2023-11-28	503	503	490	497	19,200	497
2023-11-27	504	510	494	495	19,400	495
2023-11-24	512	520	506	507	32,800	507
2023-11-22	528	530	512	512	29,300	512
2023-11-21	520	536	512	536	42,500	536
2023-11-20	495	563	493	525	235,700	525
2023-11-17	492	503	473	491	34,300	491
2023-11-16	489	507	486	494	29,100	494
2023-11-15	465	490	465	489	69,000	489
2023-11-14	464	467	443	457	72,500	457
2023-11-13	469	475	462	464	48,600	464
2023-11-10	488	492	467	476	56,500	476
2023-11-09	488	495	483	494	15,300	494
2023-11-08	493	508	488	490	35,300	490
2023-11-07	493	495	482	491	32,700	491
2023-11-06	489	502	484	498	36,700	498
2023-11-02	470	485	470	481	22,800	481
2023-11-01	478	479	461	462	24,100	462
2023-10-31	451	470	434	470	58,000	470
2023-10-30	459	464	447	447	51,600	447
2023-10-27	436	465	435	464	123,700	464
2023-10-26	447	447	426	428	110,900	428
2023-10-25	470	475	452	453	108,100	453
2023-10-24	467	482	455	475	108,200	475
2023-10-23	508	534	465	475	199,900	475
2023-10-20	484	523	481	518	339,700	518
2023-10-19	532	532	532	532	8,600	532
2023-10-18	634	640	621	632	21,700	632
2023-10-17	625	650	625	636	31,600	636
2023-10-16	640	654	622	622	63,100	622
2023-10-13	660	667	645	655	49,200	655
2023-10-12	661	675	656	675	28,100	675
2023-10-11	671	674	660	667	9,600	667
2023-10-10	669	684	665	671	28,200	671
2023-10-06	655	668	653	667	23,500	667
2023-10-05	640	666	640	662	30,100	662
2023-10-04	649	659	637	637	61,100	637
2023-10-03	681	681	662	663	44,600	663
2023-10-02	698	706	683	683	58,000	683
2023-09-29	684	692	681	691	25,400	691
2023-09-28	694	694	674	684	24,700	684
2023-09-27	684	704	682	694	28,400	694
2023-09-26	704	704	686	691	52,300	691
2023-09-25	674	700	671	700	51,400	700
2023-09-22	649	681	649	674	32,400	674
2023-09-21	679	680	648	659	55,300	659
2023-09-20	670	695	670	677	79,200	677
2023-09-19	656	657	646	653	26,200	653
2023-09-15	673	674	653	659	48,300	659
2023-09-14	663	675	661	673	39,400	673
2023-09-13	656	668	653	666	30,500	666
2023-09-12	647	673	647	661	83,900	661
2023-09-11	646	668	646	650	67,400	650
2023-09-08	655	656	639	645	188,300	645
2023-09-07	688	697	668	669	216,400	669
2023-09-06	698	701	681	700	122,700	700
2023-09-05	697	709	688	706	106,000	706
2023-09-04	709	717	698	702	69,500	702
2023-09-01	700	711	693	710	61,600	710
2023-08-31	707	714	695	701	53,000	701
2023-08-30	718	718	704	706	67,400	706
2023-08-29	697	725	696	718	102,100	718
2023-08-28	722	722	693	700	113,500	700
2023-08-25	714	729	706	722	58,000	722
2023-08-24	717	737	717	729	61,400	729
2023-08-23	707	731	696	725	63,000	725
2023-08-22	729	741	702	714	86,200	714
2023-08-21	708	736	698	723	112,100	723
2023-08-18	702	705	688	703	57,000	703
2023-08-17	735	735	686	709	198,400	709
2023-08-16	792	792	734	734	284,000	734
2023-08-15	794	856	794	795	777,500	795
2023-08-14	1,112	1,140	1,051	1,094	53,500	1,094
2023-08-10	1,130	1,170	1,130	1,160	20,700	1,160
2023-08-09	1,124	1,157	1,121	1,140	13,600	1,140
2023-08-08	1,137	1,167	1,137	1,138	14,400	1,138
2023-08-07	1,155	1,169	1,140	1,160	19,800	1,160
2023-08-04	1,147	1,161	1,133	1,155	9,000	1,155
2023-08-03	1,159	1,171	1,130	1,135	26,300	1,135
2023-08-02	1,151	1,172	1,136	1,164	22,000	1,164
2023-08-01	1,160	1,172	1,140	1,160	18,200	1,160
2023-07-31	1,200	1,201	1,149	1,164	33,800	1,164
2023-07-28	1,213	1,228	1,153	1,188	41,300	1,188
2023-07-27	1,211	1,261	1,206	1,232	20,700	1,232
2023-07-26	1,210	1,242	1,194	1,225	16,900	1,225
2023-07-25	1,210	1,245	1,210	1,220	13,100	1,220
2023-07-24	1,231	1,255	1,201	1,207	35,200	1,207
2023-07-21	1,230	1,241	1,213	1,230	39,500	1,230
2023-07-20	1,258	1,270	1,224	1,231	60,000	1,231
2023-07-19	1,194	1,399	1,184	1,281	223,300	1,281
2023-07-18	1,204	1,210	1,146	1,155	46,800	1,155
2023-07-14	1,254	1,272	1,201	1,205	18,200	1,205
2023-07-13	1,197	1,254	1,197	1,243	17,300	1,243
2023-07-12	1,226	1,239	1,197	1,197	39,800	1,197
2023-07-11	1,252	1,297	1,227	1,242	34,900	1,242
2023-07-10	1,275	1,283	1,254	1,263	25,200	1,263
2023-07-07	1,221	1,292	1,201	1,283	33,100	1,283
2023-07-06	1,277	1,277	1,236	1,250	62,200	1,250
2023-07-05	1,335	1,335	1,286	1,294	20,000	1,294
2023-07-04	1,300	1,331	1,280	1,321	25,300	1,321
2023-07-03	1,325	1,338	1,291	1,297	46,700	1,297
2023-06-30	1,294	1,322	1,262	1,314	26,300	1,314
2023-06-29	1,297	1,318	1,260	1,282	34,300	1,282
2023-06-28	1,278	1,304	1,276	1,295	28,400	1,295
2023-06-27	1,275	1,280	1,241	1,268	48,300	1,268
2023-06-26	1,300	1,322	1,260	1,289	61,600	1,289
2023-06-23	1,368	1,388	1,291	1,319	66,600	1,319
2023-06-22	1,398	1,402	1,350	1,359	80,700	1,359
2023-06-21	1,439	1,439	1,389	1,402	88,600	1,402
2023-06-20	1,470	1,471	1,373	1,440	152,400	1,440
2023-06-19	1,416	1,484	1,416	1,451	177,900	1,451
2023-06-16	1,321	1,408	1,321	1,399	122,300	1,399
2023-06-15	1,298	1,343	1,289	1,322	76,000	1,322
2023-06-14	1,334	1,351	1,270	1,298	83,000	1,298
2023-06-13	1,311	1,372	1,275	1,318	184,900	1,318
2023-06-12	1,199	1,330	1,199	1,315	229,900	1,315
2023-06-09	1,215	1,279	1,182	1,206	109,700	1,206
2023-06-08	1,225	1,266	1,183	1,210	185,600	1,210
2023-06-07	1,138	1,243	1,126	1,218	202,700	1,218
2023-06-06	1,114	1,143	1,100	1,108	43,300	1,108
2023-06-05	1,081	1,115	1,077	1,115	43,900	1,115
2023-06-02	1,042	1,074	1,027	1,064	43,100	1,064
2023-06-01	1,053	1,057	1,029	1,054	33,800	1,054
2023-05-31	1,080	1,080	1,053	1,053	32,400	1,053
2023-05-30	1,089	1,106	1,054	1,076	46,000	1,076
2023-05-29	1,095	1,109	1,081	1,089	38,300	1,089
2023-05-26	1,112	1,129	1,081	1,088	51,900	1,088
2023-05-25	1,167	1,175	1,123	1,125	46,400	1,125
2023-05-24	1,106	1,160	1,102	1,153	60,400	1,153
2023-05-23	1,128	1,146	1,092	1,120	46,800	1,120
2023-05-22	1,125	1,130	1,092	1,116	35,700	1,116
2023-05-19	1,065	1,111	1,065	1,095	71,200	1,095
2023-05-18	1,064	1,124	1,051	1,065	69,100	1,065
2023-05-17	1,134	1,135	1,063	1,064	95,000	1,064
2023-05-16	968	1,157	965	1,145	275,900	1,145
2023-05-15	1,152	1,165	1,130	1,163	110,500	1,163
2023-05-12	1,184	1,195	1,160	1,173	84,100	1,173
2023-05-11	1,215	1,230	1,194	1,194	39,900	1,194
2023-05-10	1,253	1,253	1,210	1,210	50,400	1,210
2023-05-09	1,264	1,278	1,246	1,248	57,400	1,248
2023-05-08	1,226	1,260	1,225	1,245	59,600	1,245
2023-05-02	1,208	1,230	1,184	1,226	73,100	1,226
2023-05-01	1,244	1,280	1,200	1,210	144,200	1,210
2023-04-28	1,209	1,252	1,202	1,244	65,900	1,244
2023-04-27	1,203	1,223	1,190	1,208	37,400	1,208
2023-04-26	1,212	1,221	1,193	1,213	59,000	1,213
2023-04-25	1,238	1,244	1,212	1,231	55,200	1,231
2023-04-24	1,239	1,266	1,196	1,223	117,300	1,223
2023-04-21	1,301	1,301	1,219	1,232	246,300	1,232
2023-04-20	1,315	1,334	1,308	1,312	60,900	1,312
2023-04-19	1,363	1,375	1,315	1,332	70,200	1,332
2023-04-18	1,356	1,419	1,356	1,375	72,700	1,375
2023-04-17	1,408	1,410	1,331	1,356	122,700	1,356
2023-04-14	1,425	1,442	1,403	1,426	43,400	1,426
2023-04-13	1,431	1,449	1,419	1,422	48,900	1,422
2023-04-12	1,401	1,481	1,401	1,445	93,900	1,445
2023-04-11	1,386	1,423	1,386	1,404	61,200	1,404
2023-04-10	1,410	1,413	1,363	1,390	53,400	1,390
2023-04-07	1,425	1,425	1,362	1,407	69,000	1,407
2023-04-06	1,456	1,459	1,389	1,402	101,100	1,402
2023-04-05	1,483	1,491	1,462	1,465	51,300	1,465
2023-04-04	1,558	1,558	1,484	1,485	100,300	1,485
2023-04-03	1,555	1,581	1,544	1,558	41,400	1,558
2023-03-31	1,618	1,625	1,534	1,555	82,100	1,555
2023-03-30	1,580	1,633	1,580	1,593	82,500	1,593
2023-03-29	1,592	1,621	1,570	1,578	115,800	1,578
2023-03-28	1,593	1,593	1,546	1,567	59,700	1,567
2023-03-27	1,604	1,630	1,572	1,592	108,100	1,592
2023-03-24	1,584	1,598	1,536	1,582	127,400	1,582
2023-03-23	1,486	1,557	1,452	1,557	138,100	1,557
2023-03-22	1,521	1,528	1,472	1,485	49,000	1,485
2023-03-20	1,548	1,550	1,482	1,483	84,800	1,483
2023-03-17	1,513	1,578	1,509	1,557	87,400	1,557
2023-03-16	1,440	1,495	1,421	1,479	155,400	1,479
2023-03-15	1,601	1,618	1,456	1,483	231,400	1,483
2023-03-14	1,698	1,698	1,567	1,571	168,900	1,571
2023-03-13	1,641	1,678	1,632	1,658	119,800	1,658
2023-03-10	1,739	1,764	1,692	1,692	122,700	1,692
2023-03-09	1,736	1,765	1,690	1,741	299,200	1,741
2023-03-08	1,752	1,839	1,719	1,730	280,500	1,730
2023-03-07	1,760	1,786	1,720	1,752	217,000	1,752
2023-03-06	1,728	1,774	1,661	1,764	300,100	1,764
2023-03-03	1,655	1,710	1,630	1,698	137,100	1,698
2023-03-02	1,620	1,640	1,602	1,632	76,100	1,632
2023-03-01	1,631	1,637	1,568	1,600	167,400	1,600
2023-02-28	1,642	1,656	1,603	1,632	106,800	1,632
2023-02-27	1,672	1,675	1,582	1,612	208,900	1,612
2023-02-24	1,680	1,723	1,634	1,675	152,300	1,675
2023-02-22	1,701	1,724	1,663	1,683	128,300	1,683
2023-02-21	1,771	1,776	1,702	1,720	209,900	1,720
2023-02-20	1,798	1,835	1,766	1,790	73,400	1,790
2023-02-17	1,910	1,925	1,795	1,818	169,800	1,818
2023-02-16	1,836	1,931	1,830	1,925	215,700	1,925
2023-02-15	1,706	1,900	1,675	1,802	605,200	1,802
2023-02-14	2,041	2,079	1,980	2,032	220,400	2,032
2023-02-13	2,210	2,210	2,065	2,077	170,900	2,077
2023-02-10	2,289	2,289	2,215	2,238	100,400	2,238
2023-02-09	2,269	2,315	2,228	2,280	139,000	2,280
2023-02-08	2,168	2,249	2,168	2,249	141,600	2,249
2023-02-07	2,135	2,185	2,130	2,172	43,600	2,172
2023-02-06	2,183	2,185	2,102	2,128	64,300	2,128
2023-02-03	2,171	2,204	2,135	2,173	65,600	2,173
2023-02-02	2,198	2,254	2,167	2,175	112,000	2,175
2023-02-01	2,119	2,243	2,115	2,162	145,400	2,162
2023-01-31	2,124	2,124	2,037	2,100	102,400	2,100
2023-01-30	2,109	2,152	2,055	2,125	100,200	2,125
2023-01-27	2,165	2,198	2,067	2,086	151,200	2,086
2023-01-26	2,134	2,215	2,115	2,161	179,400	2,161
2023-01-25	2,132	2,153	2,066	2,135	100,900	2,135
2023-01-24	2,190	2,220	2,144	2,160	122,600	2,160
2023-01-23	2,144	2,200	2,095	2,193	150,500	2,193
2023-01-20	2,200	2,207	2,075	2,126	234,900	2,126
2023-01-19	2,026	2,213	2,022	2,187	287,800	2,187
2023-01-18	1,951	2,049	1,950	2,025	260,100	2,025
2023-01-17	1,909	1,928	1,830	1,925	125,600	1,925
2023-01-16	1,722	1,880	1,721	1,879	102,900	1,879
2023-01-13	1,710	1,758	1,697	1,749	27,200	1,749
2023-01-12	1,820	1,820	1,705	1,720	89,500	1,720
2023-01-11	1,656	1,786	1,656	1,772	93,700	1,772
2023-01-10	1,653	1,703	1,639	1,647	53,400	1,647
2023-01-06	1,672	1,680	1,630	1,661	51,900	1,661
2023-01-05	1,710	1,735	1,685	1,687	34,300	1,687
2023-01-04	1,720	1,765	1,656	1,673	48,200	1,673

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03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