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
2020/09/25 2,847.0 2,909.0 2,847.0 2,876.0 40,900
2020/09/24 2,890.0 2,925.0 2,842.0 2,847.0 37,000
2020/09/23 2,988.0 2,988.0 2,901.0 2,907.0 54,200
2020/09/18 3,055.0 3,090.0 3,000.0 3,040.0 44,200
2020/09/17 3,000.0 3,035.0 2,980.0 3,005.0 39,800
2020/09/16 2,981.0 3,055.0 2,977.0 3,055.0 47,100
2020/09/15 2,980.0 3,025.0 2,946.0 2,987.0 49,400
2020/09/14 3,025.0 3,050.0 2,980.0 3,025.0 26,400
2020/09/11 3,005.0 3,030.0 2,950.0 3,025.0 41,700
2020/09/10 2,999.0 3,060.0 2,974.0 2,999.0 44,400
2020/09/09 3,110.0 3,125.0 2,986.0 2,986.0 61,100
2020/09/08 3,255.0 3,275.0 3,145.0 3,155.0 70,000
2020/09/07 3,140.0 3,290.0 3,115.0 3,255.0 67,900
2020/09/04 3,170.0 3,170.0 3,110.0 3,120.0 61,800
2020/09/03 3,290.0 3,345.0 3,230.0 3,245.0 49,200
2020/09/02 3,275.0 3,345.0 3,240.0 3,340.0 58,700
2020/09/01 3,390.0 3,400.0 3,320.0 3,340.0 62,000
2020/08/31 3,400.0 3,450.0 3,365.0 3,405.0 34,500
2020/08/28 3,405.0 3,525.0 3,350.0 3,395.0 66,500
2020/08/27 3,460.0 3,500.0 3,415.0 3,455.0 74,400
2020/08/26 3,360.0 3,420.0 3,325.0 3,395.0 33,500
2020/08/25 3,345.0 3,430.0 3,290.0 3,410.0 51,900
2020/08/24 3,230.0 3,345.0 3,220.0 3,335.0 49,600
2020/08/21 3,150.0 3,200.0 3,105.0 3,185.0 40,200
2020/08/20 3,275.0 3,275.0 3,100.0 3,120.0 64,400
2020/08/19 3,360.0 3,430.0 3,250.0 3,275.0 33,500
2020/08/18 3,280.0 3,380.0 3,255.0 3,355.0 84,400
2020/08/17 3,380.0 3,390.0 3,225.0 3,245.0 143,100
2020/08/14 3,350.0 3,490.0 3,290.0 3,435.0 221,500
2020/08/13 3,315.0 3,435.0 3,275.0 3,435.0 294,400
2020/08/12 2,956.0 2,956.0 2,880.0 2,931.0 82,300
2020/08/11 2,934.0 2,992.0 2,816.0 2,989.0 94,000
2020/08/07 2,850.0 2,906.0 2,843.0 2,903.0 38,200
2020/08/06 2,850.0 2,935.0 2,833.0 2,869.0 42,000
2020/08/05 2,717.0 2,845.0 2,717.0 2,837.0 42,200
2020/08/04 2,717.0 2,750.0 2,677.0 2,706.0 41,000
2020/08/03 2,600.0 2,683.0 2,574.0 2,683.0 31,900
2020/07/31 2,750.0 2,797.0 2,629.0 2,634.0 75,800
2020/07/30 2,709.0 2,753.0 2,709.0 2,750.0 68,700
2020/07/29 2,770.0 2,770.0 2,673.0 2,709.0 38,300
2020/07/28 2,780.0 2,845.0 2,756.0 2,769.0 41,100
2020/07/27 2,829.0 2,869.0 2,748.0 2,780.0 42,900
2020/07/22 2,858.0 2,878.0 2,800.0 2,850.0 28,400
2020/07/21 2,816.0 2,862.0 2,785.0 2,858.0 70,200
2020/07/20 2,895.0 2,895.0 2,792.0 2,828.0 45,300
2020/07/17 2,988.0 3,000.0 2,889.0 2,895.0 32,600
2020/07/16 3,000.0 3,085.0 2,981.0 2,988.0 73,300
2020/07/15 2,945.0 2,974.0 2,902.0 2,956.0 57,600
2020/07/14 2,984.0 2,994.0 2,878.0 2,923.0 82,300
2020/07/13 2,967.0 3,045.0 2,912.0 3,035.0 44,300