アテントの株価時系列・推移
- 52週高値
- 28.00（2026/9/8）
- 52週安値
- 15.48（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 16.44 | 16.94 | 15.98 | 16.21 | 194,199 | 16.21 |
| 2026/10/8 | 16.27 | 16.39 | 15.48 | 16.31 | 418,079 | 16.31 |
| 2026/10/7 | 17.40 | 17.54 | 16.33 | 16.42 | 515,712 | 16.42 |
| 2026/10/6 | 18.00 | 18.38 | 17.27 | 17.50 | 521,652 | 17.50 |
| 2026/10/5 | 17.22 | 18.25 | 17.10 | 18.00 | 455,958 | 18.00 |
| 2026/10/2 | 17.73 | 18.50 | 17.00 | 17.17 | 348,657 | 17.17 |
| 2026/10/1 | 17.26 | 18.28 | 17.15 | 17.79 | 530,815 | 17.79 |
| 2026/9/30 | 18.19 | 18.34 | 16.79 | 17.14 | 769,561 | 17.14 |
| 2026/9/29 | 17.46 | 18.55 | 17.38 | 18.16 | 887,251 | 18.16 |
| 2026/9/28 | 17.56 | 18.05 | 16.62 | 17.65 | 403,111 | 17.65 |
| 2026/9/25 | 18.10 | 19.35 | 17.61 | 17.78 | 404,431 | 17.78 |
| 2026/9/24 | 18.48 | 18.84 | 17.83 | 18.17 | 394,196 | 18.17 |
| 2026/9/23 | 20.71 | 21.35 | 18.25 | 18.52 | 689,037 | 18.52 |
| 2026/9/22 | 21.31 | 21.73 | 19.86 | 20.83 | 317,688 | 20.83 |
| 2026/9/21 | 22.31 | 22.46 | 20.21 | 21.30 | 460,931 | 21.30 |
| 2026/9/18 | 22.51 | 25.00 | 22.01 | 22.14 | 1,361,381 | 22.14 |
| 2026/9/17 | 22.24 | 24.39 | 22.24 | 22.73 | 292,607 | 22.73 |
| 2026/9/16 | 24.12 | 24.58 | 21.24 | 22.25 | 293,373 | 22.25 |
| 2026/9/15 | 24.40 | 25.46 | 23.47 | 23.70 | 198,402 | 23.70 |
| 2026/9/14 | 22.28 | 25.30 | 22.28 | 24.52 | 286,054 | 24.52 |
1〜20/47件
