！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
451.6
円
取引時間外
(21:54)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 436 | 469 | 430 | 453 | +15 | +3.4 | 1,501,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,005 | 2,065 | 1,522 | 1,695 | -242 | -12.5 | 4,004,600 |
| 19/03 | 1,695 | 2,022 | 1,640 | 1,937 | +232 | +13.6 | 3,594,200 |
| 19/02 | 1,100 | 1,777 | 1,056 | 1,705 | +605 | +55.0 | 4,065,600 |
| 19/01 | 1,108 | 1,220 | 995 | 1,100 | -70 | -6.0 | 1,767,600 |
| 18/12 | 1,228 | 1,317 | 955 | 1,170 | -30 | -2.5 | 3,086,000 |
| 18/11 | 984 | 1,344 | 955 | 1,200 | +196 | +19.5 | 4,036,200 |
| 18/10 | 1,279 | 1,322 | 873 | 1,004 | -250 | -19.9 | 3,189,600 |
| 18/09 | 1,050 | 1,353 | 1,045 | 1,254 | +204 | +19.4 | 5,428,200 |
| 18/08 | 1,202 | 1,205 | 921 | 1,050 | -117 | -10.0 | 5,668,600 |
| 18/07 | 1,214 | 1,339 | 1,124 | 1,167 | -36 | -3.0 | 5,088,400 |
| 18/06 | 1,411 | 1,457 | 1,093 | 1,203 | -213 | -15.0 | 5,635,600 |
| 18/05 | 1,592 | 1,710 | 1,287 | 1,416 | -156 | -9.9 | 3,695,600 |
| 18/04 | 2,050 | 2,087 | 1,522 | 1,572 | -445 | -22.1 | 2,398,200 |
| 18/03 | 1,949 | 2,047 | 1,653 | 2,017 | +83 | +4.3 | 4,251,637 |
| 18/02 | 1,856 | 2,298 | 1,544 | 1,934 | +90 | +4.9 | 9,196,292 |
| 18/01 | 1,574 | 1,983 | 1,571 | 1,844 | +283 | +18.1 | 7,104,071 |
| 17/12 | 1,161 | 1,616 | 1,124 | 1,561 | +413 | +36.0 | 8,271,683 |
| 17/11 | 1,118 | 1,178 | 866 | 1,148 | +27 | +2.4 | 7,700,477 |
| 17/10 | 1,246 | 1,294 | 1,048 | 1,121 | -108 | -8.8 | 5,008,250 |
| 17/09 | 1,384 | 1,441 | 1,136 | 1,229 | -135 | -9.9 | 7,240,872 |
| 17/08 | 1,214 | 1,413 | 1,023 | 1,364 | +166 | +13.9 | 9,847,298 |
| 17/07 | 844 | 1,333 | 824 | 1,198 | +352 | +41.6 | 18,895,389 |
| 17/06 | 833 | 948 | 803 | 846 | +20 | +2.4 | 11,167,911 |
| 17/05 | 629 | 899 | 609 | 826 | +204 | +32.8 | 10,776,108 |
| 17/04 | 634 | 641 | 499 | 622 | +1 | +0.2 | 2,611,826 |
| 17/03 | 548 | 632 | 539 | 621 | +74 | +13.5 | 5,269,299 |
| 17/02 | 606 | 623 | 499 | 547 | -69 | -11.2 | 11,086,421 |
| 17/01 | 552 | 634 | 537 | 616 | +67 | +12.2 | 4,942,899 |
| 16/12 | 576 | 658 | 519 | 549 | -24 | -4.2 | 7,860,757 |
| 16/11 | 549 | 635 | 457 | 573 | +21 | +3.8 | 17,924,758 |
▶︎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