アトラエ(6194) 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
2021/03/01 3,145.0 3,175.0 3,090.0 3,105.0 19,500
2021/02/26 3,155.0 3,220.0 3,145.0 3,145.0 20,200
2021/02/25 3,210.0 3,240.0 3,165.0 3,215.0 17,200
2021/02/24 3,215.0 3,215.0 3,130.0 3,140.0 21,200
2021/02/22 3,255.0 3,380.0 3,250.0 3,270.0 29,600
2021/02/19 3,240.0 3,310.0 3,210.0 3,230.0 35,800
2021/02/18 3,400.0 3,400.0 3,275.0 3,305.0 28,300
2021/02/17 3,455.0 3,465.0 3,350.0 3,400.0 60,000
2021/02/16 3,565.0 3,640.0 3,475.0 3,500.0 71,200
2021/02/15 3,490.0 3,575.0 3,435.0 3,495.0 51,200
2021/02/12 3,200.0 3,500.0 3,130.0 3,490.0 137,800
2021/02/10 3,045.0 3,140.0 3,025.0 3,130.0 38,300
2021/02/09 3,055.0 3,130.0 3,020.0 3,075.0 58,300
2021/02/08 3,135.0 3,195.0 3,075.0 3,080.0 54,900
2021/02/05 3,060.0 3,155.0 3,035.0 3,135.0 50,800
2021/02/04 2,950.0 3,085.0 2,928.0 3,050.0 91,400
2021/02/03 2,839.0 2,962.0 2,839.0 2,937.0 34,800
2021/02/02 2,776.0 2,866.0 2,737.0 2,839.0 19,700
2021/02/01 2,710.0 2,839.0 2,692.0 2,804.0 39,800
2021/01/29 2,697.0 2,795.0 2,693.0 2,710.0 45,700
2021/01/28 2,660.0 2,683.0 2,638.0 2,670.0 29,300
2021/01/27 2,755.0 2,755.0 2,696.0 2,700.0 20,700
2021/01/26 2,739.0 2,754.0 2,702.0 2,711.0 24,600
2021/01/25 2,718.0 2,731.0 2,679.0 2,723.0 23,200
2021/01/22 2,719.0 2,783.0 2,711.0 2,745.0 27,700
2021/01/21 2,699.0 2,746.0 2,697.0 2,746.0 24,700
2021/01/20 2,680.0 2,734.0 2,650.0 2,716.0 29,300
2021/01/19 2,648.0 2,725.0 2,632.0 2,723.0 57,000
2021/01/18 2,581.0 2,647.0 2,550.0 2,608.0 53,400
2021/01/15 2,550.0 2,599.0 2,545.0 2,581.0 44,400
2021/01/14 2,623.0 2,623.0 2,540.0 2,564.0 65,300
2021/01/13 2,680.0 2,686.0 2,623.0 2,632.0 32,700
2021/01/12 2,757.0 2,768.0 2,676.0 2,697.0 24,100
2021/01/08 2,682.0 2,785.0 2,681.0 2,784.0 38,900
2021/01/07 2,730.0 2,762.0 2,700.0 2,710.0 34,800
2021/01/06 2,703.0 2,744.0 2,684.0 2,734.0 32,900
2021/01/05 2,654.0 2,685.0 2,641.0 2,673.0 44,400
2021/01/04 2,750.0 2,800.0 2,659.0 2,692.0 31,000
2020/12/30 2,744.0 2,834.0 2,722.0 2,786.0 68,100
2020/12/29 2,618.0 2,712.0 2,564.0 2,704.0 56,300
2020/12/28 2,640.0 2,640.0 2,556.0 2,618.0 47,700
2020/12/25 2,612.0 2,674.0 2,588.0 2,654.0 40,300
2020/12/24 2,565.0 2,612.0 2,559.0 2,612.0 22,200
2020/12/23 2,530.0 2,593.0 2,530.0 2,590.0 57,600
2020/12/22 2,577.0 2,577.0 2,464.0 2,504.0 71,700
2020/12/21 2,594.0 2,648.0 2,550.0 2,560.0 54,900
2020/12/18 2,630.0 2,645.0 2,591.0 2,594.0 61,000
2020/12/17 2,666.0 2,674.0 2,642.0 2,652.0 37,400
2020/12/16 2,690.0 2,739.0 2,660.0 2,701.0 46,300
2020/12/15 2,760.0 2,772.0 2,688.0 2,697.0 38,000