アトラグループ(6029) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/01/25 270.0 270.0 258.0 258.0 8,000
2022/01/24 254.0 265.0 254.0 265.0 8,400
2022/01/21 251.0 254.0 250.0 254.0 4,500
2022/01/20 253.0 255.0 251.0 253.0 11,400
2022/01/19 259.0 259.0 252.0 253.0 10,800
2022/01/18 271.0 271.0 259.0 259.0 30,600
2022/01/17 271.0 272.0 269.0 269.0 16,300
2022/01/14 277.0 277.0 272.0 274.0 12,900
2022/01/13 280.0 280.0 277.0 277.0 10,000
2022/01/12 278.0 281.0 277.0 280.0 17,500
2022/01/11 282.0 282.0 278.0 279.0 9,500
2022/01/07 281.0 282.0 279.0 280.0 21,200
2022/01/06 282.0 282.0 280.0 281.0 21,100
2022/01/05 289.0 289.0 285.0 285.0 18,100
2022/01/04 290.0 291.0 286.0 289.0 27,700
2021/12/30 291.0 295.0 288.0 290.0 64,900
2021/12/29 307.0 307.0 288.0 298.0 162,100
2021/12/28 340.0 346.0 306.0 311.0 325,000
2021/12/27 350.0 367.0 333.0 333.0 662,800
2021/12/24 288.0 288.0 285.0 287.0 30,200
2021/12/23 287.0 289.0 286.0 286.0 8,900
2021/12/22 282.0 287.0 282.0 285.0 24,100
2021/12/21 283.0 287.0 282.0 282.0 17,600
2021/12/20 291.0 291.0 283.0 283.0 10,800
2021/12/17 282.0 285.0 281.0 283.0 32,400
2021/12/16 284.0 285.0 282.0 282.0 5,900
2021/12/15 282.0 288.0 281.0 281.0 18,400
2021/12/14 290.0 292.0 280.0 280.0 35,900
2021/12/13 300.0 300.0 290.0 290.0 23,500
2021/12/10 294.0 297.0 294.0 296.0 86,900
2021/12/09 297.0 298.0 295.0 297.0 6,800
2021/12/08 299.0 299.0 294.0 295.0 8,400
2021/12/07 293.0 296.0 290.0 296.0 6,700
2021/12/06 295.0 296.0 293.0 294.0 12,000
2021/12/03 282.0 291.0 282.0 287.0 51,900
2021/12/02 280.0 284.0 280.0 283.0 9,800
2021/12/01 280.0 285.0 280.0 282.0 11,800
2021/11/30 289.0 289.0 280.0 280.0 14,400
2021/11/29 286.0 290.0 281.0 281.0 20,400
2021/11/26 299.0 300.0 290.0 290.0 51,200
2021/11/25 304.0 304.0 298.0 299.0 16,700
2021/11/24 301.0 304.0 300.0 300.0 16,400
2021/11/22 301.0 304.0 301.0 301.0 11,500
2021/11/19 300.0 303.0 300.0 300.0 28,700
2021/11/18 303.0 304.0 301.0 303.0 8,700
2021/11/17 301.0 302.0 300.0 301.0 21,300
2021/11/16 302.0 303.0 300.0 301.0 23,900
2021/11/15 304.0 304.0 302.0 302.0 11,700
2021/11/12 306.0 307.0 302.0 302.0 41,500
2021/11/11 314.0 314.0 309.0 311.0 10,200