エー・ティー・エスの株価時系列・推移
- 52週高値
- 35.82（2026/5/27）
- 52週安値
- 19.14（2026/8/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 20.40 | 20.43 | 20.08 | 20.13 | 127,151 | 20.13 |
| 2026/8/12 | 20.63 | 20.70 | 20.00 | 20.35 | 238,241 | 20.35 |
| 2026/8/11 | 19.79 | 20.70 | 19.79 | 20.39 | 409,027 | 20.39 |
| 2026/8/10 | 20.57 | 20.57 | 19.61 | 19.73 | 553,134 | 19.73 |
| 2026/8/7 | 20.66 | 21.78 | 20.38 | 21.13 | 428,651 | 21.13 |
| 2026/8/6 | 24.57 | 24.57 | 19.14 | 20.53 | 1,239,668 | 20.53 |
| 2026/8/5 | 27.90 | 28.62 | 27.71 | 27.95 | 208,932 | 27.95 |
| 2026/8/4 | 27.45 | 28.67 | 27.45 | 28.16 | 192,847 | 28.16 |
| 2026/8/3 | 26.93 | 28.00 | 26.93 | 27.77 | 57,163 | 27.77 |
| 2026/7/31 | 26.73 | 27.36 | 26.22 | 27.24 | 175,361 | 27.24 |
| 2026/7/30 | 26.89 | 26.91 | 26.38 | 26.79 | 129,856 | 26.79 |
| 2026/7/29 | 26.77 | 27.16 | 25.78 | 26.50 | 156,938 | 26.50 |
| 2026/7/28 | 26.31 | 27.04 | 26.30 | 26.97 | 127,042 | 26.97 |
| 2026/7/27 | 26.52 | 26.83 | 25.65 | 26.59 | 135,113 | 26.59 |
| 2026/7/24 | 26.54 | 27.00 | 26.38 | 26.42 | 152,699 | 26.42 |
| 2026/7/23 | 26.50 | 27.02 | 26.26 | 26.50 | 189,712 | 26.50 |
| 2026/7/22 | 26.60 | 27.19 | 26.60 | 26.87 | 82,669 | 26.87 |
| 2026/7/21 | 26.83 | 27.28 | 26.32 | 26.82 | 132,902 | 26.82 |
| 2026/7/20 | 27.58 | 27.63 | 26.51 | 26.61 | 140,657 | 26.61 |
| 2026/7/17 | 27.42 | 27.89 | 27.40 | 27.58 | 78,362 | 27.58 |
1〜20/250件
