1,131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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 7,260.0 | 7,320.0 | 7,060.0 | 7,280.0 | 1,213.3 | 59,300 |
| 2017/12/06 | 7,120.0 | 7,390.0 | 7,030.0 | 7,220.0 | 1,203.3 | 88,000 |
| 2017/12/05 | 7,070.0 | 7,340.0 | 6,850.0 | 7,310.0 | 1,218.3 | 80,900 |
| 2017/12/04 | 6,980.0 | 7,310.0 | 6,920.0 | 6,970.0 | 1,161.6 | 84,300 |
| 2017/12/01 | 6,970.0 | 7,010.0 | 6,750.0 | 6,940.0 | 1,156.6 | 36,200 |
| 2017/11/30 | 7,020.0 | 7,020.0 | 6,620.0 | 6,890.0 | 1,148.3 | 56,000 |
| 2017/11/29 | 7,070.0 | 7,070.0 | 6,810.0 | 6,990.0 | 1,164.9 | 70,800 |
| 2017/11/28 | 6,790.0 | 7,020.0 | 6,610.0 | 6,970.0 | 1,161.6 | 94,200 |
| 2017/11/27 | 6,750.0 | 6,870.0 | 6,700.0 | 6,790.0 | 1,131.6 | 84,600 |
| 2017/11/24 | 6,330.0 | 6,600.0 | 6,280.0 | 6,570.0 | 1,094.9 | 81,800 |
| 2017/11/22 | 6,030.0 | 6,370.0 | 6,010.0 | 6,250.0 | 1,041.6 | 67,000 |
| 2017/11/21 | 5,810.0 | 6,020.0 | 5,810.0 | 5,830.0 | 971.6 | 56,200 |
| 2017/11/20 | 6,230.0 | 6,230.0 | 5,850.0 | 5,860.0 | 976.6 | 67,100 |
| 2017/11/17 | 5,990.0 | 6,300.0 | 5,810.0 | 6,230.0 | 1,038.3 | 95,100 |
| 2017/11/16 | 5,610.0 | 5,880.0 | 5,550.0 | 5,690.0 | 948.3 | 67,600 |
| 2017/11/15 | 5,630.0 | 5,700.0 | 5,200.0 | 5,410.0 | 901.6 | 67,800 |
| 2017/11/14 | 6,330.0 | 6,330.0 | 5,640.0 | 5,710.0 | 951.6 | 98,400 |
| 2017/11/13 | 6,520.0 | 6,550.0 | 6,290.0 | 6,360.0 | 1,059.9 | 31,500 |
| 2017/11/10 | 6,290.0 | 6,480.0 | 6,180.0 | 6,420.0 | 1,069.9 | 137,100 |
| 2017/11/09 | 6,650.0 | 6,910.0 | 6,560.0 | 6,890.0 | 1,148.3 | 73,100 |
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。
