アトラグループ
6029スタンダード/サービス業/Artra Group Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 145.0 | 145.0 | 142.0 | 142.0 | -3.0 | -2.07% | 18,200 |
| 2026-03-12 | 143.0 | 145.0 | 142.0 | 145.0 | +1.0 | +0.69% | 14,400 |
| 2026-03-11 | 144.0 | 146.0 | 144.0 | 144.0 | +1.0 | +0.70% | 32,200 |
| 2026-03-10 | 141.0 | 143.0 | 141.0 | 143.0 | +2.0 | +1.42% | 24,500 |
| 2026-03-09 | 140.0 | 141.0 | 136.0 | 141.0 | -4.0 | -2.76% | 36,700 |
| 2026-03-06 | 145.0 | 146.0 | 144.0 | 145.0 | 0.0 | 0.00% | 14,800 |
| 2026-03-05 | 141.0 | 146.0 | 141.0 | 145.0 | +9.0 | +6.62% | 57,800 |
| 2026-03-04 | 149.0 | 149.0 | 134.0 | 136.0 | -11.0 | -7.48% | 155,400 |
| 2026-03-03 | 152.0 | 153.0 | 147.0 | 147.0 | -5.0 | -3.29% | 140,500 |
| 2026-03-02 | 153.0 | 154.0 | 151.0 | 152.0 | -1.0 | -0.65% | 24,500 |
| 2026-02-27 | 150.0 | 154.0 | 150.0 | 153.0 | 0.0 | 0.00% | 32,700 |
| 2026-02-26 | 152.0 | 153.0 | 151.0 | 153.0 | +2.0 | +1.32% | 27,400 |
| 2026-02-25 | 151.0 | 154.0 | 151.0 | 151.0 | -1.0 | -0.66% | 25,400 |
| 2026-02-24 | 155.0 | 156.0 | 150.0 | 152.0 | -3.0 | -1.94% | 95,500 |
| 2026-02-20 | 154.0 | 155.0 | 152.0 | 155.0 | -1.0 | -0.64% | 35,300 |
| 2026-02-19 | 154.0 | 157.0 | 153.0 | 156.0 | -1.0 | -0.64% | 66,100 |
| 2026-02-18 | 152.0 | 157.0 | 151.0 | 157.0 | +1.0 | +0.64% | 136,900 |
| 2026-02-17 | 159.0 | 160.0 | 154.0 | 156.0 | -5.0 | -3.11% | 118,800 |
| 2026-02-16 | 163.0 | 163.0 | 155.0 | 161.0 | -7.0 | -4.17% | 117,500 |
| 2026-02-13 | 167.0 | 169.0 | 166.0 | 168.0 | -1.0 | -0.59% | 46,700 |
| 2026-02-12 | 166.0 | 170.0 | 166.0 | 169.0 | 0.0 | 0.00% | 36,200 |
| 2026-02-10 | 165.0 | 170.0 | 165.0 | 169.0 | +4.0 | +2.42% | 48,200 |
| 2026-02-09 | 165.0 | 167.0 | 163.0 | 165.0 | +3.0 | +1.85% | 39,700 |
| 2026-02-06 | 166.0 | 166.0 | 161.0 | 162.0 | -6.0 | -3.57% | 146,100 |
| 2026-02-05 | 169.0 | 170.0 | 166.0 | 168.0 | -1.0 | -0.59% | 48,700 |
| 2026-02-04 | 170.0 | 173.0 | 169.0 | 169.0 | -3.0 | -1.74% | 65,000 |
| 2026-02-03 | 171.0 | 173.0 | 170.0 | 172.0 | +1.0 | +0.58% | 23,300 |
| 2026-02-02 | 171.0 | 173.0 | 171.0 | 171.0 | -1.0 | -0.58% | 26,800 |
| 2026-01-30 | 176.0 | 177.0 | 170.0 | 172.0 | +5.0 | +2.99% | 123,400 |
| 2026-01-29 | 168.0 | 169.0 | 165.0 | 167.0 | -2.0 | -1.18% | 61,200 |
| 2026-01-28 | 174.0 | 175.0 | 169.0 | 169.0 | -4.0 | -2.31% | 107,700 |
| 2026-01-27 | 176.0 | 176.0 | 173.0 | 173.0 | -1.0 | -0.57% | 33,400 |
| 2026-01-26 | 173.0 | 176.0 | 172.0 | 174.0 | -2.0 | -1.14% | 36,700 |
| 2026-01-23 | 176.0 | 176.0 | 174.0 | 176.0 | +3.0 | +1.73% | 24,200 |
| 2026-01-22 | 177.0 | 177.0 | 173.0 | 173.0 | -1.0 | -0.57% | 40,500 |
| 2026-01-21 | 177.0 | 177.0 | 174.0 | 174.0 | -4.0 | -2.25% | 49,900 |
| 2026-01-20 | 178.0 | 179.0 | 178.0 | 178.0 | 0.0 | 0.00% | 22,100 |
| 2026-01-19 | 179.0 | 179.0 | 176.0 | 178.0 | +1.0 | +0.56% | 60,400 |
| 2026-01-16 | 176.0 | 178.0 | 175.0 | 177.0 | 0.0 | 0.00% | 77,900 |
| 2026-01-15 | 173.0 | 177.0 | 173.0 | 177.0 | +4.0 | +2.31% | 49,400 |
| 2026-01-14 | 177.0 | 177.0 | 173.0 | 173.0 | -2.0 | -1.14% | 67,800 |
| 2026-01-13 | 181.0 | 182.0 | 174.0 | 175.0 | -6.0 | -3.31% | 159,100 |
| 2026-01-09 | 178.0 | 187.0 | 177.0 | 181.0 | +5.0 | +2.84% | 256,900 |
| 2026-01-08 | 174.0 | 177.0 | 173.0 | 176.0 | +2.0 | +1.15% | 68,700 |
| 2026-01-07 | 172.0 | 176.0 | 172.0 | 174.0 | 0.0 | 0.00% | 81,100 |
| 2026-01-06 | 174.0 | 177.0 | 171.0 | 174.0 | -1.0 | -0.57% | 119,500 |
| 2026-01-05 | 171.0 | 183.0 | 170.0 | 175.0 | +5.0 | +2.94% | 274,300 |
| 2025-12-30 | 173.0 | 175.0 | 170.0 | 170.0 | -3.0 | -1.73% | 163,500 |
| 2025-12-29 | 175.0 | 180.0 | 170.0 | 173.0 | -9.0 | -4.95% | 371,500 |
| 2025-12-26 | 193.0 | 194.0 | 181.0 | 182.0 | -11.0 | -5.70% | 411,400 |
| 2025-12-25 | 193.0 | 197.0 | 189.0 | 193.0 | 0.0 | 0.00% | 222,800 |
| 2025-12-24 | 215.0 | 222.0 | 188.0 | 193.0 | -7.0 | -3.50% | 1,275,100 |
| 2025-12-23 | 238.0 | 248.0 | 199.0 | 200.0 | -24.0 | -10.71% | 3,041,600 |
| 2025-12-22 | 224.0 | 224.0 | 224.0 | 224.0 | +50.0 | +28.74% | 87,500 |
| 2025-12-19 | 170.0 | 175.0 | 170.0 | 174.0 | +5.0 | +2.96% | 67,600 |
| 2025-12-18 | 172.0 | 173.0 | 169.0 | 169.0 | -4.0 | -2.31% | 58,500 |
| 2025-12-17 | 170.0 | 173.0 | 168.0 | 173.0 | +3.0 | +1.76% | 52,300 |
| 2025-12-16 | 174.0 | 175.0 | 169.0 | 170.0 | -4.0 | -2.30% | 95,500 |
| 2025-12-15 | 180.0 | 182.0 | 173.0 | 174.0 | -6.0 | -3.33% | 200,000 |
| 2025-12-12 | 178.0 | 184.0 | 177.0 | 180.0 | -1.0 | -0.55% | 184,500 |
| 2025-12-11 | 192.0 | 199.0 | 176.0 | 181.0 | -6.0 | -3.21% | 576,800 |
| 2025-12-10 | 171.0 | 194.0 | 171.0 | 187.0 | +17.0 | +10.00% | 830,100 |
| 2025-12-09 | 169.0 | 172.0 | 169.0 | 170.0 | -1.0 | -0.58% | 55,200 |
| 2025-12-08 | 170.0 | 172.0 | 165.0 | 171.0 | 0.0 | 0.00% | 84,900 |
| 2025-12-05 | 172.0 | 174.0 | 170.0 | 171.0 | 0.0 | 0.00% | 23,400 |
| 2025-12-04 | 175.0 | 175.0 | 170.0 | 171.0 | -3.0 | -1.72% | 82,500 |
| 2025-12-03 | 166.0 | 175.0 | 163.0 | 174.0 | +9.0 | +5.45% | 127,100 |
| 2025-12-02 | 176.0 | 176.0 | 164.0 | 165.0 | -10.0 | -5.71% | 206,700 |
| 2025-12-01 | 174.0 | 187.0 | 174.0 | 175.0 | +3.0 | +1.74% | 244,700 |
| 2025-11-28 | 172.0 | 176.0 | 170.0 | 172.0 | 0.0 | 0.00% | 80,200 |
| 2025-11-27 | 173.0 | 175.0 | 167.0 | 172.0 | +2.0 | +1.18% | 148,700 |
| 2025-11-26 | 168.0 | 171.0 | 165.0 | 170.0 | +6.0 | +3.66% | 154,500 |
| 2025-11-25 | 162.0 | 171.0 | 162.0 | 164.0 | +5.0 | +3.14% | 299,000 |
| 2025-11-21 | 159.0 | 165.0 | 156.0 | 159.0 | -2.0 | -1.24% | 279,600 |
| 2025-11-20 | 179.0 | 179.0 | 159.0 | 161.0 | -4.0 | -2.42% | 501,400 |
| 2025-11-19 | 152.0 | 181.0 | 151.0 | 165.0 | +15.0 | +10.00% | 1,578,700 |
| 2025-11-18 | 163.0 | 163.0 | 150.0 | 150.0 | -10.0 | -6.25% | 176,000 |
| 2025-11-17 | 162.0 | 168.0 | 155.0 | 160.0 | +8.0 | +5.26% | 266,500 |
| 2025-11-14 | 153.0 | 158.0 | 151.0 | 152.0 | -1.0 | -0.65% | 139,100 |
| 2025-11-13 | 152.0 | 155.0 | 152.0 | 153.0 | +1.0 | +0.66% | 37,600 |
| 2025-11-12 | 152.0 | 152.0 | 150.0 | 152.0 | 0.0 | 0.00% | 47,900 |
| 2025-11-11 | 153.0 | 153.0 | 150.0 | 152.0 | +1.0 | +0.66% | 19,800 |
| 2025-11-10 | 151.0 | 151.0 | 150.0 | 151.0 | 0.0 | 0.00% | 34,700 |
| 2025-11-07 | 149.0 | 151.0 | 148.0 | 151.0 | +1.0 | +0.67% | 36,500 |
| 2025-11-06 | 154.0 | 154.0 | 149.0 | 150.0 | -1.0 | -0.66% | 65,200 |
| 2025-11-05 | 150.0 | 151.0 | 146.0 | 151.0 | -6.0 | -3.82% | 401,600 |
| 2025-11-04 | 158.0 | 158.0 | 153.0 | 157.0 | +2.0 | +1.29% | 77,800 |
| 2025-10-31 | 153.0 | 156.0 | 153.0 | 155.0 | -1.0 | -0.64% | 57,700 |
| 2025-10-30 | 154.0 | 158.0 | 152.0 | 156.0 | +2.0 | +1.30% | 70,000 |
| 2025-10-29 | 166.0 | 167.0 | 154.0 | 154.0 | -12.0 | -7.23% | 210,600 |
| 2025-10-28 | 171.0 | 171.0 | 166.0 | 166.0 | -2.0 | -1.19% | 61,300 |
| 2025-10-27 | 167.0 | 170.0 | 167.0 | 168.0 | +2.0 | +1.20% | 48,400 |
| 2025-10-24 | 170.0 | 170.0 | 166.0 | 166.0 | -6.0 | -3.49% | 52,000 |
| 2025-10-23 | 176.0 | 176.0 | 168.0 | 172.0 | -3.0 | -1.71% | 98,800 |
| 2025-10-22 | 173.0 | 177.0 | 172.0 | 175.0 | +5.0 | +2.94% | 95,600 |
| 2025-10-21 | 172.0 | 174.0 | 168.0 | 170.0 | -2.0 | -1.16% | 51,700 |
| 2025-10-20 | 170.0 | 174.0 | 169.0 | 172.0 | +5.0 | +2.99% | 72,500 |
| 2025-10-17 | 169.0 | 171.0 | 166.0 | 167.0 | -6.0 | -3.47% | 83,900 |
| 2025-10-16 | 174.0 | 175.0 | 171.0 | 173.0 | 0.0 | 0.00% | 70,000 |
| 2025-10-15 | 166.0 | 179.0 | 166.0 | 173.0 | +7.0 | +4.22% | 160,500 |
| 2025-10-14 | 174.0 | 177.0 | 162.0 | 166.0 | -15.0 | -8.29% | 337,300 |
| 2025-10-10 | 178.0 | 181.0 | 178.0 | 181.0 | +2.0 | +1.12% | 37,400 |
| 2025-10-09 | 182.0 | 185.0 | 179.0 | 179.0 | -4.0 | -2.19% | 64,100 |
| 2025-10-08 | 184.0 | 186.0 | 182.0 | 183.0 | -1.0 | -0.54% | 52,300 |
| 2025-10-07 | 189.0 | 189.0 | 182.0 | 184.0 | -2.0 | -1.08% | 46,300 |
| 2025-10-06 | 187.0 | 188.0 | 184.0 | 186.0 | 0.0 | 0.00% | 32,000 |
| 2025-10-03 | 181.0 | 191.0 | 181.0 | 186.0 | +5.0 | +2.76% | 103,500 |
| 2025-10-02 | 183.0 | 184.0 | 180.0 | 181.0 | -2.0 | -1.09% | 85,400 |
| 2025-10-01 | 190.0 | 192.0 | 183.0 | 183.0 | -8.0 | -4.19% | 88,500 |
| 2025-09-30 | 188.0 | 191.0 | 188.0 | 191.0 | 0.0 | 0.00% | 91,400 |
| 2025-09-29 | 195.0 | 196.0 | 188.0 | 191.0 | -5.0 | -2.55% | 89,400 |
| 2025-09-26 | 203.0 | 203.0 | 195.0 | 196.0 | -6.0 | -2.97% | 66,300 |
| 2025-09-25 | 202.0 | 204.0 | 199.0 | 202.0 | +1.0 | +0.50% | 30,900 |
| 2025-09-24 | 204.0 | 205.0 | 198.0 | 201.0 | -4.0 | -1.95% | 68,600 |
| 2025-09-22 | 204.0 | 208.0 | 204.0 | 205.0 | +2.0 | +0.99% | 61,900 |
| 2025-09-19 | 204.0 | 208.0 | 202.0 | 203.0 | -2.0 | -0.98% | 88,400 |
| 2025-09-18 | 211.0 | 213.0 | 204.0 | 205.0 | -3.0 | -1.44% | 138,700 |
| 2025-09-17 | 207.0 | 215.0 | 206.0 | 208.0 | -2.0 | -0.95% | 180,700 |
| 2025-09-16 | 200.0 | 211.0 | 200.0 | 210.0 | +10.0 | +5.00% | 183,700 |
| 2025-09-12 | 202.0 | 205.0 | 199.0 | 200.0 | — | — | 124,600 |
直近120営業日分を表示