Ａｔｌａｓ Ｔｅｃｈｎｏｌｏｇｉｅｓ
9563グロース/サービス業/Atlas Technologies 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 | 285.0 | 289.0 | 285.0 | 286.0 | +1.0 | +0.35% | 900 |
| 2026-03-12 | 283.0 | 285.0 | 281.0 | 285.0 | +2.0 | +0.71% | 5,100 |
| 2026-03-11 | 286.0 | 289.0 | 283.0 | 283.0 | -2.0 | -0.70% | 8,400 |
| 2026-03-10 | 287.0 | 289.0 | 285.0 | 285.0 | -1.0 | -0.35% | 2,300 |
| 2026-03-09 | 287.0 | 287.0 | 281.0 | 286.0 | -3.0 | -1.04% | 10,800 |
| 2026-03-06 | 288.0 | 289.0 | 287.0 | 289.0 | +2.0 | +0.70% | 1,500 |
| 2026-03-05 | 285.0 | 289.0 | 284.0 | 287.0 | +6.0 | +2.14% | 4,700 |
| 2026-03-04 | 290.0 | 290.0 | 280.0 | 281.0 | -10.0 | -3.44% | 27,800 |
| 2026-03-03 | 295.0 | 295.0 | 290.0 | 291.0 | -4.0 | -1.36% | 19,900 |
| 2026-03-02 | 293.0 | 295.0 | 291.0 | 295.0 | +3.0 | +1.03% | 5,400 |
| 2026-02-27 | 291.0 | 294.0 | 289.0 | 292.0 | +1.0 | +0.34% | 9,600 |
| 2026-02-26 | 290.0 | 292.0 | 287.0 | 291.0 | +1.0 | +0.34% | 3,500 |
| 2026-02-25 | 295.0 | 295.0 | 289.0 | 290.0 | -3.0 | -1.02% | 8,000 |
| 2026-02-24 | 295.0 | 297.0 | 293.0 | 293.0 | -1.0 | -0.34% | 1,800 |
| 2026-02-20 | 296.0 | 298.0 | 294.0 | 294.0 | +2.0 | +0.68% | 9,600 |
| 2026-02-19 | 297.0 | 297.0 | 291.0 | 292.0 | +2.0 | +0.69% | 6,800 |
| 2026-02-18 | 292.0 | 292.0 | 288.0 | 290.0 | 0.0 | 0.00% | 2,800 |
| 2026-02-17 | 290.0 | 290.0 | 288.0 | 290.0 | -1.0 | -0.34% | 4,100 |
| 2026-02-16 | 300.0 | 300.0 | 287.0 | 291.0 | +7.0 | +2.46% | 11,900 |
| 2026-02-13 | 289.0 | 289.0 | 278.0 | 284.0 | -3.0 | -1.05% | 12,800 |
| 2026-02-12 | 293.0 | 293.0 | 287.0 | 287.0 | -5.0 | -1.71% | 6,200 |
| 2026-02-10 | 289.0 | 292.0 | 288.0 | 292.0 | +4.0 | +1.39% | 2,600 |
| 2026-02-09 | 290.0 | 290.0 | 288.0 | 288.0 | -3.0 | -1.03% | 500 |
| 2026-02-06 | 291.0 | 294.0 | 288.0 | 291.0 | +1.0 | +0.34% | 6,900 |
| 2026-02-05 | 290.0 | 291.0 | 289.0 | 290.0 | -1.0 | -0.34% | 2,800 |
| 2026-02-04 | 295.0 | 295.0 | 291.0 | 291.0 | 0.0 | 0.00% | 1,900 |
| 2026-02-03 | 290.0 | 291.0 | 290.0 | 291.0 | +1.0 | +0.34% | 2,100 |
| 2026-02-02 | 291.0 | 291.0 | 290.0 | 290.0 | -1.0 | -0.34% | 3,000 |
| 2026-01-30 | 289.0 | 291.0 | 287.0 | 291.0 | +5.0 | +1.75% | 4,000 |
| 2026-01-29 | 292.0 | 292.0 | 285.0 | 286.0 | -8.0 | -2.72% | 28,600 |
| 2026-01-28 | 294.0 | 294.0 | 291.0 | 294.0 | +1.0 | +0.34% | 4,300 |
| 2026-01-27 | 294.0 | 296.0 | 292.0 | 293.0 | -3.0 | -1.01% | 10,900 |
| 2026-01-26 | 297.0 | 302.0 | 294.0 | 296.0 | -3.0 | -1.00% | 6,500 |
| 2026-01-23 | 297.0 | 303.0 | 297.0 | 299.0 | +1.0 | +0.34% | 5,300 |
| 2026-01-22 | 294.0 | 298.0 | 294.0 | 298.0 | +2.0 | +0.68% | 3,500 |
| 2026-01-21 | 299.0 | 302.0 | 295.0 | 296.0 | -6.0 | -1.99% | 17,100 |
| 2026-01-20 | 295.0 | 303.0 | 294.0 | 302.0 | +5.0 | +1.68% | 29,600 |
| 2026-01-19 | 295.0 | 299.0 | 295.0 | 297.0 | +3.0 | +1.02% | 3,600 |
| 2026-01-16 | 297.0 | 298.0 | 291.0 | 294.0 | -2.0 | -0.68% | 12,300 |
| 2026-01-15 | 295.0 | 296.0 | 292.0 | 296.0 | -2.0 | -0.67% | 4,100 |
| 2026-01-14 | 296.0 | 298.0 | 292.0 | 298.0 | +2.0 | +0.68% | 4,600 |
| 2026-01-13 | 298.0 | 298.0 | 294.0 | 296.0 | -1.0 | -0.34% | 7,600 |
| 2026-01-09 | 289.0 | 297.0 | 288.0 | 297.0 | +6.0 | +2.06% | 7,300 |
| 2026-01-08 | 290.0 | 291.0 | 287.0 | 291.0 | 0.0 | 0.00% | 11,000 |
| 2026-01-07 | 288.0 | 291.0 | 288.0 | 291.0 | +3.0 | +1.04% | 36,000 |
| 2026-01-06 | 287.0 | 292.0 | 283.0 | 288.0 | +4.0 | +1.41% | 34,500 |
| 2026-01-05 | 285.0 | 288.0 | 283.0 | 284.0 | -1.0 | -0.35% | 7,700 |
| 2025-12-30 | 282.0 | 286.0 | 281.0 | 285.0 | +1.0 | +0.35% | 2,900 |
| 2025-12-29 | 281.0 | 285.0 | 280.0 | 284.0 | +4.0 | +1.43% | 6,500 |
| 2025-12-26 | 284.0 | 284.0 | 279.0 | 280.0 | -3.0 | -1.06% | 33,300 |
| 2025-12-25 | 284.0 | 288.0 | 281.0 | 283.0 | -1.0 | -0.35% | 9,900 |
| 2025-12-24 | 288.0 | 289.0 | 282.0 | 284.0 | -2.0 | -0.70% | 14,900 |
| 2025-12-23 | 281.0 | 287.0 | 281.0 | 286.0 | +4.0 | +1.42% | 7,600 |
| 2025-12-22 | 288.0 | 288.0 | 281.0 | 282.0 | -2.0 | -0.70% | 26,800 |
| 2025-12-19 | 289.0 | 289.0 | 283.0 | 284.0 | -6.0 | -2.07% | 21,600 |
| 2025-12-18 | 289.0 | 323.0 | 288.0 | 290.0 | +9.0 | +3.20% | 280,900 |
| 2025-12-17 | 286.0 | 287.0 | 281.0 | 281.0 | -5.0 | -1.75% | 6,800 |
| 2025-12-16 | 293.0 | 293.0 | 285.0 | 286.0 | -1.0 | -0.35% | 4,000 |
| 2025-12-15 | 285.0 | 287.0 | 284.0 | 287.0 | +4.0 | +1.41% | 8,200 |
| 2025-12-12 | 275.0 | 314.0 | 275.0 | 283.0 | +9.0 | +3.28% | 153,400 |
| 2025-12-11 | 275.0 | 278.0 | 273.0 | 274.0 | +1.0 | +0.37% | 15,700 |
| 2025-12-10 | 290.0 | 290.0 | 273.0 | 273.0 | -8.0 | -2.85% | 34,700 |
| 2025-12-09 | 279.0 | 281.0 | 276.0 | 281.0 | +2.0 | +0.72% | 8,900 |
| 2025-12-08 | 283.0 | 291.0 | 265.0 | 279.0 | -3.0 | -1.06% | 39,800 |
| 2025-12-05 | 285.0 | 287.0 | 282.0 | 282.0 | -5.0 | -1.74% | 10,400 |
| 2025-12-04 | 286.0 | 288.0 | 285.0 | 287.0 | -1.0 | -0.35% | 5,500 |
| 2025-12-03 | 290.0 | 292.0 | 285.0 | 288.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-02 | 291.0 | 292.0 | 287.0 | 288.0 | -3.0 | -1.03% | 6,700 |
| 2025-12-01 | 294.0 | 294.0 | 291.0 | 291.0 | -6.0 | -2.02% | 4,000 |
| 2025-11-28 | 298.0 | 298.0 | 296.0 | 297.0 | -1.0 | -0.34% | 1,000 |
| 2025-11-27 | 295.0 | 298.0 | 295.0 | 298.0 | +5.0 | +1.71% | 2,200 |
| 2025-11-26 | 295.0 | 295.0 | 293.0 | 293.0 | -2.0 | -0.68% | 2,200 |
| 2025-11-25 | 287.0 | 295.0 | 287.0 | 295.0 | +8.0 | +2.79% | 3,900 |
| 2025-11-21 | 281.0 | 287.0 | 281.0 | 287.0 | +6.0 | +2.14% | 13,400 |
| 2025-11-20 | 281.0 | 283.0 | 280.0 | 281.0 | -2.0 | -0.71% | 1,300 |
| 2025-11-19 | 284.0 | 285.0 | 281.0 | 283.0 | -1.0 | -0.35% | 9,600 |
| 2025-11-18 | 288.0 | 289.0 | 284.0 | 284.0 | -5.0 | -1.73% | 15,200 |
| 2025-11-17 | 300.0 | 300.0 | 286.0 | 289.0 | -8.0 | -2.69% | 11,300 |
| 2025-11-14 | 296.0 | 300.0 | 296.0 | 297.0 | -1.0 | -0.34% | 4,500 |
| 2025-11-13 | 300.0 | 305.0 | 297.0 | 298.0 | -2.0 | -0.67% | 8,200 |
| 2025-11-12 | 301.0 | 303.0 | 299.0 | 300.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-11 | 299.0 | 301.0 | 299.0 | 300.0 | 0.0 | 0.00% | 2,400 |
| 2025-11-10 | 302.0 | 302.0 | 300.0 | 300.0 | -3.0 | -0.99% | 12,100 |
| 2025-11-07 | 305.0 | 306.0 | 303.0 | 303.0 | -4.0 | -1.30% | 9,400 |
| 2025-11-06 | 310.0 | 310.0 | 307.0 | 307.0 | +1.0 | +0.33% | 1,200 |
| 2025-11-05 | 308.0 | 308.0 | 305.0 | 306.0 | -4.0 | -1.29% | 6,300 |
| 2025-11-04 | 310.0 | 310.0 | 308.0 | 310.0 | 0.0 | 0.00% | 6,200 |
| 2025-10-31 | 311.0 | 311.0 | 309.0 | 310.0 | -1.0 | -0.32% | 2,400 |
| 2025-10-30 | 311.0 | 311.0 | 311.0 | 311.0 | 0.0 | 0.00% | 500 |
| 2025-10-29 | 312.0 | 312.0 | 311.0 | 311.0 | -1.0 | -0.32% | 2,700 |
| 2025-10-28 | 314.0 | 314.0 | 312.0 | 312.0 | -2.0 | -0.64% | 1,200 |
| 2025-10-27 | 315.0 | 315.0 | 311.0 | 314.0 | +1.0 | +0.32% | 8,000 |
| 2025-10-24 | 312.0 | 314.0 | 312.0 | 313.0 | 0.0 | 0.00% | 2,200 |
| 2025-10-23 | 313.0 | 314.0 | 312.0 | 313.0 | -3.0 | -0.95% | 6,600 |
| 2025-10-22 | 314.0 | 316.0 | 313.0 | 316.0 | +2.0 | +0.64% | 4,300 |
| 2025-10-21 | 315.0 | 316.0 | 314.0 | 314.0 | 0.0 | 0.00% | 5,300 |
| 2025-10-20 | 315.0 | 315.0 | 314.0 | 314.0 | 0.0 | 0.00% | 3,300 |
| 2025-10-17 | 316.0 | 316.0 | 314.0 | 314.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-16 | 315.0 | 316.0 | 314.0 | 314.0 | -1.0 | -0.32% | 18,600 |
| 2025-10-15 | 314.0 | 315.0 | 314.0 | 315.0 | +1.0 | +0.32% | 300 |
| 2025-10-14 | 315.0 | 315.0 | 314.0 | 314.0 | -2.0 | -0.63% | 2,300 |
| 2025-10-10 | 316.0 | 316.0 | 316.0 | 316.0 | 0.0 | 0.00% | 4,300 |
| 2025-10-09 | 318.0 | 318.0 | 316.0 | 316.0 | -2.0 | -0.63% | 1,100 |
| 2025-10-08 | 316.0 | 318.0 | 315.0 | 318.0 | +2.0 | +0.63% | 4,300 |
| 2025-10-07 | 317.0 | 319.0 | 316.0 | 316.0 | -1.0 | -0.32% | 5,500 |
| 2025-10-06 | 317.0 | 317.0 | 314.0 | 317.0 | -1.0 | -0.31% | 1,600 |
| 2025-10-03 | 314.0 | 319.0 | 314.0 | 318.0 | +3.0 | +0.95% | 3,800 |
| 2025-10-02 | 315.0 | 315.0 | 314.0 | 315.0 | -1.0 | -0.32% | 5,600 |
| 2025-10-01 | 314.0 | 316.0 | 314.0 | 316.0 | +2.0 | +0.64% | 1,100 |
| 2025-09-30 | 316.0 | 316.0 | 314.0 | 314.0 | -1.0 | -0.32% | 1,400 |
| 2025-09-29 | 318.0 | 318.0 | 315.0 | 315.0 | -2.0 | -0.63% | 1,400 |
| 2025-09-26 | 316.0 | 318.0 | 314.0 | 317.0 | -1.0 | -0.31% | 1,300 |
| 2025-09-25 | 315.0 | 318.0 | 315.0 | 318.0 | +3.0 | +0.95% | 700 |
| 2025-09-24 | 315.0 | 318.0 | 314.0 | 315.0 | 0.0 | 0.00% | 7,700 |
| 2025-09-22 | 318.0 | 318.0 | 315.0 | 315.0 | -3.0 | -0.94% | 5,500 |
| 2025-09-19 | 316.0 | 318.0 | 314.0 | 318.0 | 0.0 | 0.00% | 14,000 |
| 2025-09-18 | 316.0 | 318.0 | 316.0 | 318.0 | +1.0 | +0.32% | 4,200 |
| 2025-09-17 | 316.0 | 317.0 | 316.0 | 317.0 | 0.0 | 0.00% | 7,500 |
| 2025-09-16 | 316.0 | 318.0 | 316.0 | 317.0 | +1.0 | +0.32% | 2,200 |
| 2025-09-12 | 321.0 | 321.0 | 316.0 | 316.0 | — | — | 10,600 |
直近120営業日分を表示