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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 673 | 730 | 661 | 729 | +49 | +7.2 | 4,009,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/9 | 1,480 | 1,594 | 1,455 | 1,556 | +70 | +4.7 | 1,427,700 |
| 9/2 | 1,655 | 1,669 | 1,470 | 1,486 | -249 | -14.4 | 667,600 |
| 8/26 | 1,688 | 1,787 | 1,602 | 1,735 | +12 | +0.7 | 882,400 |
| 8/19 | 1,756 | 1,846 | 1,618 | 1,723 | -226 | -11.6 | 1,516,200 |
| 8/12 | 1,908 | 1,989 | 1,809 | 1,949 | +9 | +0.5 | 293,000 |
| 8/5 | 1,905 | 2,000 | 1,893 | 1,940 | +34 | +1.8 | 274,900 |
| 7/29 | 1,736 | 1,914 | 1,730 | 1,906 | +158 | +9.0 | 271,200 |
| 7/22 | 1,596 | 1,758 | 1,545 | 1,748 | +192 | +12.3 | 210,000 |
| 7/15 | 1,681 | 1,738 | 1,533 | 1,556 | -129 | -7.7 | 483,300 |
| 7/8 | 1,615 | 1,743 | 1,615 | 1,685 | +35 | +2.1 | 462,400 |
| 7/1 | 1,700 | 1,794 | 1,619 | 1,650 | -36 | -2.1 | 598,300 |
| 6/24 | 1,706 | 1,730 | 1,500 | 1,686 | -14 | -0.8 | 807,300 |
| 6/17 | 1,693 | 1,777 | 1,560 | 1,700 | -70 | -4.0 | 908,900 |
| 6/10 | 1,765 | 1,877 | 1,734 | 1,770 | -115 | -6.1 | 876,400 |
| 6/3 | 1,713 | 1,960 | 1,711 | 1,885 | +242 | +14.7 | 1,221,100 |
| 5/27 | 1,564 | 1,694 | 1,520 | 1,643 | +76 | +4.9 | 634,100 |
| 5/20 | 1,368 | 1,580 | 1,278 | 1,567 | +200 | +14.6 | 1,023,800 |
| 5/13 | 1,741 | 1,742 | 1,365 | 1,367 | -374 | -21.5 | 587,000 |
| 5/6 | 1,817 | 1,836 | 1,677 | 1,741 | -82 | -4.5 | 196,400 |
| 4/28 | 1,756 | 1,851 | 1,736 | 1,823 | +35 | +2.0 | 273,900 |
| 4/22 | 1,829 | 1,896 | 1,756 | 1,788 | -62 | -3.4 | 238,600 |
| 4/15 | 1,851 | 1,900 | 1,780 | 1,850 | -41 | -2.2 | 202,500 |
| 4/8 | 1,910 | 1,989 | 1,798 | 1,891 | -10 | -0.5 | 305,700 |
| 4/1 | 1,820 | 1,957 | 1,773 | 1,901 | +42 | +2.3 | 370,200 |
| 3/25 | 1,751 | 1,911 | 1,697 | 1,859 | +82 | +4.6 | 356,000 |
| 3/18 | 1,603 | 1,800 | 1,590 | 1,777 | +172 | +10.7 | 503,500 |
| 3/11 | 1,679 | 1,694 | 1,526 | 1,605 | -91 | -5.4 | 607,900 |
| 3/4 | 1,840 | 1,906 | 1,670 | 1,696 | -216 | -11.3 | 684,500 |
| 2/25 | 1,961 | 1,989 | 1,826 | 1,912 | -89 | -4.5 | 443,400 |
| 2/18 | 2,090 | 2,191 | 1,940 | 2,001 | -239 | -10.7 | 886,500 |
▶︎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