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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 1,474.0 | 1,485.0 | 1,436.0 | 1,477.0 | 1,477.0 | 123,600 |
| 2022/11/29 | 1,452.0 | 1,474.0 | 1,423.0 | 1,474.0 | 1,474.0 | 106,500 |
| 2022/11/28 | 1,475.0 | 1,506.0 | 1,460.0 | 1,460.0 | 1,460.0 | 139,900 |
| 2022/11/25 | 1,475.0 | 1,485.0 | 1,452.0 | 1,476.0 | 1,476.0 | 148,000 |
| 2022/11/24 | 1,480.0 | 1,498.0 | 1,471.0 | 1,475.0 | 1,475.0 | 122,400 |
| 2022/11/22 | 1,507.0 | 1,507.0 | 1,446.0 | 1,474.0 | 1,474.0 | 217,700 |
| 2022/11/21 | 1,461.0 | 1,487.0 | 1,437.0 | 1,485.0 | 1,485.0 | 192,000 |
| 2022/11/18 | 1,502.0 | 1,514.0 | 1,476.0 | 1,476.0 | 1,476.0 | 144,500 |
| 2022/11/17 | 1,524.0 | 1,528.0 | 1,501.0 | 1,501.0 | 1,501.0 | 136,800 |
| 2022/11/16 | 1,578.0 | 1,600.0 | 1,535.0 | 1,535.0 | 1,535.0 | 188,400 |
| 2022/11/15 | 1,610.0 | 1,624.0 | 1,523.0 | 1,591.0 | 1,591.0 | 199,300 |
| 2022/11/14 | 1,525.0 | 1,609.0 | 1,523.0 | 1,570.0 | 1,570.0 | 296,100 |
| 2022/11/11 | 1,652.0 | 1,701.0 | 1,642.0 | 1,694.0 | 1,694.0 | 236,500 |
| 2022/11/10 | 1,550.0 | 1,585.0 | 1,545.0 | 1,584.0 | 1,584.0 | 85,700 |
| 2022/11/09 | 1,558.0 | 1,583.0 | 1,546.0 | 1,571.0 | 1,571.0 | 98,600 |
| 2022/11/08 | 1,500.0 | 1,554.0 | 1,500.0 | 1,546.0 | 1,546.0 | 99,900 |
| 2022/11/07 | 1,470.0 | 1,489.0 | 1,453.0 | 1,487.0 | 1,487.0 | 87,000 |
| 2022/11/04 | 1,490.0 | 1,496.0 | 1,450.0 | 1,452.0 | 1,452.0 | 102,100 |
| 2022/11/02 | 1,533.0 | 1,537.0 | 1,490.0 | 1,504.0 | 1,504.0 | 103,500 |
| 2022/11/01 | 1,523.0 | 1,550.0 | 1,510.0 | 1,550.0 | 1,550.0 | 66,700 |
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。
