857円
アトラエの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 11,380.0 | 11,790.0 | 11,120.0 | 11,550.0 | 1,924.9 | 77,900 |
| 2018/02/22 | 11,730.0 | 11,730.0 | 11,210.0 | 11,380.0 | 1,896.6 | 109,300 |
| 2018/02/21 | 12,910.0 | 12,930.0 | 11,650.0 | 11,750.0 | 1,958.3 | 194,500 |
| 2018/02/20 | 13,690.0 | 13,700.0 | 13,060.0 | 13,190.0 | 2,198.3 | 78,100 |
| 2018/02/19 | 12,770.0 | 13,790.0 | 12,640.0 | 13,750.0 | 2,291.6 | 91,300 |
| 2018/02/16 | 11,920.0 | 12,750.0 | 11,690.0 | 12,600.0 | 2,099.9 | 98,300 |
| 2018/02/15 | 11,110.0 | 11,980.0 | 10,810.0 | 11,760.0 | 1,959.9 | 117,900 |
| 2018/02/14 | 10,880.0 | 11,530.0 | 10,460.0 | 11,330.0 | 1,888.3 | 144,500 |
| 2018/02/13 | 10,740.0 | 10,800.0 | 9,960.0 | 10,300.0 | 1,716.6 | 62,100 |
| 2018/02/09 | 9,840.0 | 10,620.0 | 9,710.0 | 10,510.0 | 1,751.6 | 36,700 |
| 2018/02/08 | 10,200.0 | 10,550.0 | 10,000.0 | 10,290.0 | 1,714.9 | 34,700 |
| 2018/02/07 | 10,300.0 | 10,400.0 | 9,840.0 | 9,930.0 | 1,654.9 | 28,400 |
| 2018/02/06 | 9,600.0 | 10,300.0 | 9,270.0 | 9,840.0 | 1,639.9 | 85,400 |
| 2018/02/05 | 10,980.0 | 11,160.0 | 10,730.0 | 10,950.0 | 1,824.9 | 86,300 |
| 2018/02/02 | 11,350.0 | 11,540.0 | 11,080.0 | 11,320.0 | 1,886.6 | 32,400 |
| 2018/02/01 | 11,140.0 | 11,580.0 | 11,040.0 | 11,330.0 | 1,888.3 | 53,600 |
| 2018/01/31 | 11,150.0 | 11,400.0 | 11,020.0 | 11,070.0 | 1,844.9 | 34,300 |
| 2018/01/30 | 11,030.0 | 11,350.0 | 10,980.0 | 11,340.0 | 1,889.9 | 39,200 |
| 2018/01/29 | 11,150.0 | 11,360.0 | 10,970.0 | 11,070.0 | 1,844.9 | 21,300 |
| 2018/01/26 | 11,130.0 | 11,260.0 | 10,800.0 | 11,010.0 | 1,834.9 | 56,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アトラエの取引履歴を振り返りませんか？
アトラエの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
