！決算発表予定日 2024/05/14
6194東証P貸借
業種 サービス業
アトラエ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,187 (23/09/06) | 404 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 752 (24/01/04) | 404 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 454 | 460 | 404 | 424 | -16 | -3.6 | 5,019,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,720 | 2,849 | 2,351 | 2,385 | -353 | -12.9 | 3,879,600 |
| 21/08 | 2,165 | 2,767 | 2,050 | 2,738 | +597 | +27.9 | 5,449,800 |
| 21/07 | 2,208 | 2,394 | 2,002 | 2,141 | -20 | -0.9 | 3,931,700 |
| 21/06 | 1,678 | 2,182 | 1,651 | 2,161 | +498 | +30.0 | 6,796,500 |
| 21/05 | 1,692 | 1,729 | 1,500 | 1,663 | -20 | -1.2 | 3,802,300 |
| 21/04 | 1,697 | 1,877 | 1,610 | 1,683 | -31 | -1.8 | 1,421,600 |
| 21/03 | 1,572 | 1,815 | 1,422 | 1,714 | +142 | +9.0 | 1,455,400 |
| 21/02 | 1,355 | 1,820 | 1,346 | 1,572 | +217 | +16.0 | 1,721,000 |
| 21/01 | 1,375 | 1,400 | 1,270 | 1,355 | -38 | -2.7 | 1,368,200 |
| 20/12 | 1,552 | 1,632 | 1,232 | 1,393 | -142 | -9.3 | 2,306,800 |
| 20/11 | 1,329 | 1,592 | 1,230 | 1,535 | +187 | +13.9 | 2,912,200 |
| 20/10 | 1,535 | 1,535 | 1,282 | 1,348 | -189 | -12.3 | 2,221,200 |
| 20/09 | 1,695 | 1,700 | 1,414 | 1,537 | -165 | -9.7 | 2,192,200 |
| 20/08 | 1,300 | 1,762 | 1,287 | 1,702 | +385 | +29.2 | 3,127,000 |
| 20/07 | 1,550 | 1,597 | 1,314 | 1,317 | -253 | -16.1 | 2,226,400 |
| 20/06 | 1,622 | 1,782 | 1,530 | 1,570 | -37 | -2.3 | 4,600,800 |
| 20/05 | 1,290 | 1,637 | 1,206 | 1,607 | +309 | +23.8 | 4,615,600 |
| 20/04 | 1,264 | 1,376 | 1,045 | 1,298 | +9 | +0.7 | 4,145,200 |
| 20/03 | 1,218 | 1,389 | 908 | 1,289 | +128 | +11.0 | 7,115,200 |
| 20/02 | 1,760 | 1,952 | 1,149 | 1,161 | -666 | -36.5 | 5,629,400 |
| 20/01 | 1,842 | 2,070 | 1,772 | 1,827 | -50 | -2.7 | 3,637,000 |
| 19/12 | 1,855 | 1,967 | 1,682 | 1,877 | +10 | +0.5 | 3,549,400 |
| 19/11 | 1,582 | 1,960 | 1,560 | 1,867 | +265 | +16.5 | 5,948,000 |
| 19/10 | 1,617 | 1,745 | 1,505 | 1,602 | +2 | +0.1 | 5,887,400 |
| 19/09 | 1,161 | 1,675 | 1,131 | 1,600 | +439 | +37.8 | 5,377,800 |
| 19/08 | 1,233 | 1,505 | 1,081 | 1,161 | -72 | -5.8 | 7,444,200 |
| 19/07 | 1,287 | 1,401 | 1,150 | 1,233 | -29 | -2.3 | 4,461,600 |
| 19/06 | 1,612 | 1,802 | 1,144 | 1,262 | -365 | -22.4 | 5,177,000 |
| 19/05 | 1,685 | 1,742 | 1,325 | 1,627 | -68 | -4.0 | 3,137,400 |
| 19/04 | 2,005 | 2,065 | 1,522 | 1,695 | -242 | -12.5 | 4,004,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて