アトラエ
6194プライム/サービス業/Atrae,Inc.
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 | 684.0 | 702.0 | 684.0 | 700.0 | +10.0 | +1.45% | 91,400 |
| 2026-03-12 | 704.0 | 706.0 | 687.0 | 690.0 | -14.0 | -1.99% | 123,500 |
| 2026-03-11 | 726.0 | 726.0 | 700.0 | 704.0 | -22.0 | -3.03% | 90,600 |
| 2026-03-10 | 728.0 | 740.0 | 725.0 | 726.0 | +7.0 | +0.97% | 87,900 |
| 2026-03-09 | 729.0 | 730.0 | 710.0 | 719.0 | -25.0 | -3.36% | 112,200 |
| 2026-03-06 | 730.0 | 744.0 | 724.0 | 744.0 | +8.0 | +1.09% | 166,200 |
| 2026-03-05 | 715.0 | 742.0 | 713.0 | 736.0 | +36.0 | +5.14% | 142,800 |
| 2026-03-04 | 700.0 | 708.0 | 693.0 | 700.0 | -9.0 | -1.27% | 230,300 |
| 2026-03-03 | 726.0 | 726.0 | 705.0 | 709.0 | -24.0 | -3.27% | 170,700 |
| 2026-03-02 | 723.0 | 738.0 | 720.0 | 733.0 | -5.0 | -0.68% | 101,100 |
| 2026-02-27 | 718.0 | 746.0 | 718.0 | 738.0 | +20.0 | +2.79% | 327,700 |
| 2026-02-26 | 707.0 | 721.0 | 706.0 | 718.0 | +9.0 | +1.27% | 167,300 |
| 2026-02-25 | 714.0 | 714.0 | 700.0 | 709.0 | -6.0 | -0.84% | 217,700 |
| 2026-02-24 | 693.0 | 718.0 | 690.0 | 715.0 | +19.0 | +2.73% | 224,200 |
| 2026-02-20 | 701.0 | 703.0 | 695.0 | 696.0 | -8.0 | -1.14% | 173,800 |
| 2026-02-19 | 707.0 | 713.0 | 702.0 | 704.0 | +2.0 | +0.28% | 154,600 |
| 2026-02-18 | 708.0 | 709.0 | 700.0 | 702.0 | -3.0 | -0.43% | 96,200 |
| 2026-02-17 | 707.0 | 711.0 | 700.0 | 705.0 | -2.0 | -0.28% | 106,000 |
| 2026-02-16 | 713.0 | 721.0 | 700.0 | 707.0 | -11.0 | -1.53% | 176,500 |
| 2026-02-13 | 701.0 | 719.0 | 696.0 | 718.0 | +11.0 | +1.56% | 295,200 |
| 2026-02-12 | 700.0 | 729.0 | 699.0 | 707.0 | +36.0 | +5.37% | 613,200 |
| 2026-02-10 | 698.0 | 744.0 | 662.0 | 671.0 | -18.0 | -2.61% | 474,600 |
| 2026-02-09 | 695.0 | 698.0 | 680.0 | 689.0 | +1.0 | +0.15% | 221,300 |
| 2026-02-06 | 697.0 | 700.0 | 686.0 | 688.0 | -12.0 | -1.71% | 135,700 |
| 2026-02-05 | 688.0 | 706.0 | 686.0 | 700.0 | +19.0 | +2.79% | 166,700 |
| 2026-02-04 | 683.0 | 688.0 | 673.0 | 681.0 | -5.0 | -0.73% | 200,100 |
| 2026-02-03 | 685.0 | 690.0 | 683.0 | 686.0 | +1.0 | +0.15% | 107,500 |
| 2026-02-02 | 696.0 | 702.0 | 685.0 | 685.0 | -8.0 | -1.15% | 95,500 |
| 2026-01-30 | 697.0 | 698.0 | 688.0 | 693.0 | -4.0 | -0.57% | 106,300 |
| 2026-01-29 | 695.0 | 701.0 | 688.0 | 697.0 | +1.0 | +0.14% | 119,000 |
| 2026-01-28 | 698.0 | 700.0 | 692.0 | 696.0 | -6.0 | -0.85% | 90,600 |
| 2026-01-27 | 700.0 | 705.0 | 697.0 | 702.0 | +1.0 | +0.14% | 60,200 |
| 2026-01-26 | 701.0 | 703.0 | 689.0 | 701.0 | -4.0 | -0.57% | 139,400 |
| 2026-01-23 | 710.0 | 714.0 | 704.0 | 705.0 | +2.0 | +0.28% | 70,700 |
| 2026-01-22 | 709.0 | 711.0 | 703.0 | 703.0 | -5.0 | -0.71% | 61,700 |
| 2026-01-21 | 700.0 | 712.0 | 700.0 | 708.0 | +1.0 | +0.14% | 89,500 |
| 2026-01-20 | 708.0 | 712.0 | 702.0 | 707.0 | +2.0 | +0.28% | 83,100 |
| 2026-01-19 | 703.0 | 709.0 | 700.0 | 705.0 | -1.0 | -0.14% | 60,000 |
| 2026-01-16 | 712.0 | 716.0 | 702.0 | 706.0 | -6.0 | -0.84% | 57,600 |
| 2026-01-15 | 699.0 | 714.0 | 697.0 | 712.0 | +11.0 | +1.57% | 114,400 |
| 2026-01-14 | 701.0 | 712.0 | 701.0 | 701.0 | +1.0 | +0.14% | 82,200 |
| 2026-01-13 | 727.0 | 728.0 | 699.0 | 700.0 | -21.0 | -2.91% | 136,200 |
| 2026-01-09 | 726.0 | 732.0 | 720.0 | 721.0 | -5.0 | -0.69% | 124,700 |
| 2026-01-08 | 710.0 | 732.0 | 710.0 | 726.0 | +10.0 | +1.40% | 208,300 |
| 2026-01-07 | 711.0 | 722.0 | 707.0 | 716.0 | +8.0 | +1.13% | 141,700 |
| 2026-01-06 | 700.0 | 718.0 | 700.0 | 708.0 | +11.0 | +1.58% | 176,900 |
| 2026-01-05 | 706.0 | 711.0 | 695.0 | 697.0 | -13.0 | -1.83% | 169,600 |
| 2025-12-30 | 708.0 | 714.0 | 703.0 | 710.0 | +5.0 | +0.71% | 94,300 |
| 2025-12-29 | 702.0 | 710.0 | 694.0 | 705.0 | +3.0 | +0.43% | 116,900 |
| 2025-12-26 | 701.0 | 702.0 | 694.0 | 702.0 | +7.0 | +1.01% | 138,700 |
| 2025-12-25 | 694.0 | 702.0 | 691.0 | 695.0 | +5.0 | +0.72% | 267,400 |
| 2025-12-24 | 691.0 | 700.0 | 690.0 | 690.0 | -1.0 | -0.14% | 98,800 |
| 2025-12-23 | 670.0 | 696.0 | 666.0 | 691.0 | +24.0 | +3.60% | 203,300 |
| 2025-12-22 | 675.0 | 680.0 | 666.0 | 667.0 | 0.0 | 0.00% | 124,600 |
| 2025-12-19 | 650.0 | 673.0 | 646.0 | 667.0 | +15.0 | +2.30% | 264,700 |
| 2025-12-18 | 635.0 | 655.0 | 634.0 | 652.0 | +13.0 | +2.03% | 185,100 |
| 2025-12-17 | 633.0 | 640.0 | 629.0 | 639.0 | +6.0 | +0.95% | 99,400 |
| 2025-12-16 | 637.0 | 637.0 | 629.0 | 633.0 | -9.0 | -1.40% | 94,600 |
| 2025-12-15 | 627.0 | 642.0 | 626.0 | 642.0 | +14.0 | +2.23% | 129,000 |
| 2025-12-12 | 626.0 | 632.0 | 626.0 | 628.0 | +10.0 | +1.62% | 77,400 |
| 2025-12-11 | 633.0 | 634.0 | 618.0 | 618.0 | -15.0 | -2.37% | 90,600 |
| 2025-12-10 | 623.0 | 634.0 | 623.0 | 633.0 | +8.0 | +1.28% | 85,800 |
| 2025-12-09 | 630.0 | 630.0 | 621.0 | 625.0 | -7.0 | -1.11% | 91,800 |
| 2025-12-08 | 625.0 | 634.0 | 621.0 | 632.0 | +11.0 | +1.77% | 109,500 |
| 2025-12-05 | 637.0 | 637.0 | 619.0 | 621.0 | -17.0 | -2.66% | 136,200 |
| 2025-12-04 | 631.0 | 640.0 | 631.0 | 638.0 | +7.0 | +1.11% | 98,500 |
| 2025-12-03 | 630.0 | 636.0 | 627.0 | 631.0 | +3.0 | +0.48% | 95,000 |
| 2025-12-02 | 638.0 | 640.0 | 627.0 | 628.0 | -10.0 | -1.57% | 115,300 |
| 2025-12-01 | 659.0 | 659.0 | 630.0 | 638.0 | -21.0 | -3.19% | 260,600 |
| 2025-11-28 | 665.0 | 665.0 | 656.0 | 659.0 | -8.0 | -1.20% | 108,600 |
| 2025-11-27 | 679.0 | 680.0 | 664.0 | 667.0 | -10.0 | -1.48% | 129,000 |
| 2025-11-26 | 683.0 | 690.0 | 673.0 | 677.0 | -5.0 | -0.73% | 151,500 |
| 2025-11-25 | 682.0 | 686.0 | 675.0 | 682.0 | +12.0 | +1.79% | 148,500 |
| 2025-11-21 | 664.0 | 670.0 | 660.0 | 670.0 | +4.0 | +0.60% | 80,000 |
| 2025-11-20 | 672.0 | 677.0 | 665.0 | 666.0 | -1.0 | -0.15% | 103,400 |
| 2025-11-19 | 670.0 | 674.0 | 659.0 | 667.0 | 0.0 | 0.00% | 112,000 |
| 2025-11-18 | 666.0 | 674.0 | 663.0 | 667.0 | +1.0 | +0.15% | 82,800 |
| 2025-11-17 | 681.0 | 681.0 | 665.0 | 666.0 | -17.0 | -2.49% | 171,300 |
| 2025-11-14 | 675.0 | 685.0 | 663.0 | 683.0 | +17.0 | +2.55% | 311,100 |
| 2025-11-13 | 726.0 | 730.0 | 656.0 | 666.0 | -58.0 | -8.01% | 422,000 |
| 2025-11-12 | 707.0 | 731.0 | 706.0 | 724.0 | +19.0 | +2.70% | 160,600 |
| 2025-11-11 | 705.0 | 707.0 | 697.0 | 705.0 | +2.0 | +0.28% | 103,900 |
| 2025-11-10 | 704.0 | 711.0 | 697.0 | 703.0 | +8.0 | +1.15% | 139,300 |
| 2025-11-07 | 683.0 | 698.0 | 683.0 | 695.0 | +12.0 | +1.76% | 70,900 |
| 2025-11-06 | 688.0 | 691.0 | 681.0 | 683.0 | -4.0 | -0.58% | 96,800 |
| 2025-11-05 | 688.0 | 691.0 | 676.0 | 687.0 | -2.0 | -0.29% | 131,400 |
| 2025-11-04 | 695.0 | 699.0 | 687.0 | 689.0 | -11.0 | -1.57% | 90,900 |
| 2025-10-31 | 695.0 | 703.0 | 692.0 | 700.0 | +6.0 | +0.86% | 100,100 |
| 2025-10-30 | 696.0 | 704.0 | 694.0 | 694.0 | -2.0 | -0.29% | 161,500 |
| 2025-10-29 | 708.0 | 712.0 | 696.0 | 696.0 | -14.0 | -1.97% | 127,000 |
| 2025-10-28 | 719.0 | 720.0 | 708.0 | 710.0 | -13.0 | -1.80% | 140,800 |
| 2025-10-27 | 716.0 | 726.0 | 716.0 | 723.0 | +10.0 | +1.40% | 113,700 |
| 2025-10-24 | 722.0 | 726.0 | 713.0 | 713.0 | -8.0 | -1.11% | 60,900 |
| 2025-10-23 | 728.0 | 728.0 | 714.0 | 721.0 | -10.0 | -1.37% | 98,800 |
| 2025-10-22 | 732.0 | 736.0 | 730.0 | 731.0 | -3.0 | -0.41% | 55,200 |
| 2025-10-21 | 735.0 | 741.0 | 728.0 | 734.0 | +1.0 | +0.14% | 229,600 |
| 2025-10-20 | 720.0 | 733.0 | 720.0 | 733.0 | +16.0 | +2.23% | 77,500 |
| 2025-10-17 | 731.0 | 731.0 | 716.0 | 717.0 | -16.0 | -2.18% | 90,600 |
| 2025-10-16 | 744.0 | 749.0 | 727.0 | 733.0 | -11.0 | -1.48% | 88,200 |
| 2025-10-15 | 743.0 | 750.0 | 739.0 | 744.0 | +7.0 | +0.95% | 85,600 |
| 2025-10-14 | 737.0 | 748.0 | 727.0 | 737.0 | -12.0 | -1.60% | 127,800 |
| 2025-10-10 | 754.0 | 754.0 | 745.0 | 749.0 | -11.0 | -1.45% | 103,500 |
| 2025-10-09 | 757.0 | 768.0 | 757.0 | 760.0 | +3.0 | +0.40% | 108,900 |
| 2025-10-08 | 765.0 | 772.0 | 755.0 | 757.0 | -7.0 | -0.92% | 110,700 |
| 2025-10-07 | 765.0 | 771.0 | 754.0 | 764.0 | +3.0 | +0.39% | 117,400 |
| 2025-10-06 | 758.0 | 765.0 | 746.0 | 761.0 | +18.0 | +2.42% | 177,900 |
| 2025-10-03 | 728.0 | 754.0 | 727.0 | 743.0 | +14.0 | +1.92% | 192,200 |
| 2025-10-02 | 731.0 | 737.0 | 724.0 | 729.0 | -5.0 | -0.68% | 141,800 |
| 2025-10-01 | 761.0 | 761.0 | 722.0 | 734.0 | -37.0 | -4.80% | 324,100 |
| 2025-09-30 | 793.0 | 793.0 | 771.0 | 771.0 | -19.0 | -2.41% | 231,700 |
| 2025-09-29 | 788.0 | 797.0 | 779.0 | 790.0 | -20.0 | -2.47% | 394,500 |
| 2025-09-26 | 810.0 | 823.0 | 806.0 | 810.0 | -8.0 | -0.98% | 594,100 |
| 2025-09-25 | 810.0 | 824.0 | 805.0 | 818.0 | +8.0 | +0.99% | 349,800 |
| 2025-09-24 | 823.0 | 823.0 | 805.0 | 810.0 | -8.0 | -0.98% | 190,500 |
| 2025-09-22 | 805.0 | 823.0 | 801.0 | 818.0 | +13.0 | +1.61% | 205,000 |
| 2025-09-19 | 825.0 | 829.0 | 801.0 | 805.0 | -18.0 | -2.19% | 264,600 |
| 2025-09-18 | 826.0 | 831.0 | 817.0 | 823.0 | +1.0 | +0.12% | 172,700 |
| 2025-09-17 | 816.0 | 826.0 | 813.0 | 822.0 | +9.0 | +1.11% | 152,600 |
| 2025-09-16 | 813.0 | 816.0 | 805.0 | 813.0 | +3.0 | +0.37% | 189,200 |
| 2025-09-12 | 815.0 | 817.0 | 805.0 | 810.0 | — | — | 192,100 |
直近120営業日分を表示