Comparing Back to the side-by-side chart ↗
Atlas Energy Solutions Inc.（AESI）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.30 | 10.42 | 9.71 | 9.84 | -4.56% | 4,885,966 |
| 2026-10-15 | 10.90 | 10.90 | 10.07 | 10.31 | -6.87% | 6,136,704 |
| 2026-10-14 | 11.66 | 11.87 | 11.03 | 11.07 | -6.58% | 3,012,195 |
| 2026-10-13 | 12.01 | 12.21 | 11.61 | 11.85 | -0.92% | 2,196,181 |
| 2026-10-12 | 12.30 | 12.40 | 11.82 | 11.96 | -2.69% | 1,629,814 |
| 2026-10-09 | 12.34 | 12.48 | 12.18 | 12.29 | +1.07% | 1,836,088 |
| 2026-10-08 | 12.45 | 12.55 | 12.08 | 12.16 | -2.41% | 3,950,951 |
| 2026-10-07 | 12.58 | 12.97 | 12.31 | 12.46 | -1.97% | 2,081,080 |
| 2026-10-06 | 12.66 | 13.12 | 12.51 | 12.71 | -0.08% | 3,381,168 |
| 2026-10-05 | 12.17 | 13.07 | 12.17 | 12.72 | +5.65% | 4,748,923 |
| 2026-10-02 | 11.57 | 12.13 | 11.54 | 12.04 | +2.99% | 2,678,043 |
| 2026-10-01 | 12.30 | 12.30 | 11.67 | 11.69 | -2.66% | 2,856,085 |
| 2026-09-30 | 11.75 | 12.31 | 11.26 | 12.01 | +3.09% | 4,656,730 |
| 2026-09-29 | 12.37 | 12.44 | 11.60 | 11.65 | -5.28% | 4,271,955 |
| 2026-09-28 | 12.75 | 12.89 | 12.13 | 12.30 | -1.36% | 4,825,228 |
| 2026-09-25 | 12.30 | 13.34 | 12.25 | 12.47 | +13.47% | 12,171,630 |
| 2026-09-24 | 11.47 | 11.52 | 10.97 | 10.99 | -4.60% | 4,427,083 |
| 2026-09-23 | 11.89 | 11.90 | 11.46 | 11.52 | -4.00% | 3,630,830 |
| 2026-09-22 | 12.94 | 13.05 | 11.91 | 12.00 | -9.57% | 3,945,213 |
| 2026-09-21 | 13.54 | 13.68 | 12.87 | 13.27 | -2.07% | 2,405,844 |
| 2026-09-18 | 13.52 | 13.66 | 13.34 | 13.55 | +0.97% | 2,275,696 |
| 2026-09-17 | 13.65 | 14.14 | 13.37 | 13.42 | -1.11% | 1,824,974 |
| 2026-09-16 | 13.70 | 13.95 | 13.23 | 13.57 | -0.44% | 2,926,270 |
| 2026-09-15 | 13.26 | 13.87 | 13.16 | 13.63 | +3.73% | 2,919,947 |
| 2026-09-14 | 13.66 | 13.66 | 12.83 | 13.14 | -7.20% | 3,302,291 |
| 2026-09-11 | 14.00 | 14.40 | 13.80 | 14.16 | +2.09% | 2,307,930 |
| 2026-09-10 | 14.72 | 14.72 | 13.82 | 13.87 | -4.87% | 3,507,625 |
| 2026-09-09 | 14.19 | 14.61 | 13.73 | 14.58 | +4.22% | 3,580,560 |
| 2026-09-08 | 13.82 | 14.42 | 13.67 | 13.99 | +3.94% | 3,236,956 |
| 2026-09-04 | 13.12 | 13.56 | 12.97 | 13.46 | +2.20% | 4,157,029 |
| 2026-09-03 | 12.95 | 13.34 | 12.79 | 13.17 | +1.07% | 2,618,080 |
| 2026-09-02 | 12.69 | 13.08 | 12.30 | 13.03 | +2.76% | 4,867,499 |
| 2026-09-01 | 13.06 | 13.43 | 12.62 | 12.68 | -3.21% | 2,626,098 |
| 2026-08-31 | 13.18 | 13.47 | 12.98 | 13.10 | +1.95% | 2,428,781 |
| 2026-08-28 | 12.93 | 13.12 | 12.77 | 12.85 | -1.15% | 1,477,145 |
| 2026-08-27 | 12.17 | 13.12 | 12.07 | 13.00 | +7.71% | 2,222,384 |
| 2026-08-26 | 11.91 | 12.29 | 11.77 | 12.07 | +0.42% | 2,414,802 |
| 2026-08-25 | 11.90 | 12.61 | 11.84 | 12.02 | +1.01% | 2,294,919 |
| 2026-08-24 | 12.43 | 12.48 | 11.83 | 11.90 | -5.41% | 2,677,843 |
| 2026-08-21 | 13.10 | 13.10 | 12.34 | 12.58 | -3.16% | 3,646,213 |
| 2026-08-20 | 13.16 | 13.69 | 12.70 | 12.99 | -0.31% | 4,888,036 |
| 2026-08-19 | 12.87 | 13.15 | 12.51 | 13.03 | +3.00% | 3,411,074 |
| 2026-08-18 | 12.77 | 12.99 | 12.38 | 12.65 | -1.33% | 2,057,467 |
| 2026-08-17 | 12.64 | 13.07 | 12.57 | 12.82 | +2.97% | 3,762,029 |
| 2026-08-14 | 11.82 | 12.63 | 11.75 | 12.45 | +5.60% | 3,012,367 |
| 2026-08-13 | 11.70 | 12.07 | 11.45 | 11.79 | +0.43% | 2,600,446 |
| 2026-08-12 | 12.04 | 12.24 | 11.59 | 11.74 | -2.00% | 2,193,028 |
| 2026-08-11 | 11.78 | 12.34 | 11.76 | 11.98 | +1.70% | 2,602,593 |
| 2026-08-10 | 11.44 | 11.92 | 11.44 | 11.78 | +4.53% | 2,062,319 |
| 2026-08-07 | 10.76 | 11.59 | 10.75 | 11.27 | +1.81% | 2,196,190 |
| 2026-08-06 | 10.54 | 11.22 | 10.32 | 11.07 | +3.75% | 3,844,088 |
| 2026-08-05 | 10.52 | 10.99 | 10.32 | 10.67 | -2.38% | 4,106,991 |
| 2026-08-04 | 9.91 | 11.21 | 9.54 | 10.93 | +0.00% | 9,409,445 |
| 2026-08-03 | 10.44 | 11.06 | 10.30 | 10.93 | +1.30% | 3,979,308 |
| 2026-07-31 | 10.53 | 10.88 | 10.01 | 10.79 | +4.76% | 3,314,960 |
| 2026-07-30 | 10.44 | 10.68 | 10.15 | 10.30 | +1.18% | 5,212,261 |
| 2026-07-29 | 11.13 | 11.38 | 10.14 | 10.18 | -7.29% | 4,756,816 |
| 2026-07-28 | 11.24 | 11.34 | 10.56 | 10.98 | -4.02% | 5,697,750 |
| 2026-07-27 | 11.67 | 12.09 | 11.35 | 11.44 | -4.35% | 5,521,078 |
| 2026-07-24 | 13.07 | 13.17 | 11.94 | 11.96 | -8.49% | 4,529,732 |
| 2026-07-23 | 14.88 | 15.01 | 12.90 | 13.07 | -10.17% | 4,694,912 |
| 2026-07-22 | 14.30 | 15.01 | 14.30 | 14.55 | +2.18% | 3,100,811 |
| 2026-07-21 | 13.94 | 14.35 | 13.69 | 14.24 | +3.49% | 1,493,416 |
| 2026-07-20 | 13.93 | 14.25 | 13.74 | 13.76 | -2.20% | 1,788,797 |
| 2026-07-17 | 13.91 | 14.09 | 13.48 | 14.07 | +2.18% | 3,414,698 |
| 2026-07-16 | 14.01 | 14.33 | 13.63 | 13.77 | -3.77% | 3,042,067 |
| 2026-07-15 | 14.63 | 15.02 | 14.09 | 14.31 | -2.65% | 2,182,952 |
| 2026-07-14 | 15.00 | 15.36 | 14.56 | 14.70 | -0.47% | 1,861,020 |
| 2026-07-13 | 14.59 | 14.91 | 14.43 | 14.77 | +2.64% | 2,110,376 |
| 2026-07-10 | 14.29 | 14.54 | 14.09 | 14.39 | +1.27% | 1,531,375 |
| 2026-07-09 | 14.35 | 14.47 | 13.96 | 14.21 | -0.63% | 1,839,457 |
| 2026-07-08 | 14.15 | 14.70 | 14.02 | 14.30 | +2.29% | 2,553,974 |
| 2026-07-07 | 13.84 | 14.10 | 13.50 | 13.98 | +1.16% | 3,100,118 |
| 2026-07-06 | 14.47 | 15.08 | 13.75 | 13.82 | -4.49% | 3,098,077 |
| 2026-07-02 | 15.85 | 16.15 | 14.21 | 14.47 | -7.36% | 4,831,876 |
| 2026-07-01 | 16.50 | 16.80 | 15.58 | 15.62 | -5.96% | 4,028,124 |
| 2026-06-30 | 16.71 | 16.99 | 16.49 | 16.61 | -0.72% | 2,399,400 |
| 2026-06-29 | 16.83 | 17.18 | 16.38 | 16.73 | -1.59% | 2,220,996 |
| 2026-06-26 | 16.39 | 17.00 | 16.27 | 17.00 | +2.16% | 6,484,392 |
| 2026-06-25 | 15.91 | 16.73 | 15.91 | 16.64 | +5.65% | 2,098,488 |
| 2026-06-24 | 16.01 | 16.07 | 15.41 | 15.75 | -4.02% | 3,813,373 |
| 2026-06-23 | 16.08 | 16.66 | 16.00 | 16.41 | -0.42% | 1,666,987 |
| 2026-06-22 | 16.37 | 16.57 | 15.81 | 16.48 | +1.73% | 1,654,573 |
| 2026-06-18 | 16.32 | 16.34 | 15.56 | 16.20 | +0.75% | 3,109,584 |
| 2026-06-17 | 16.65 | 16.65 | 16.02 | 16.08 | -1.71% | 1,605,879 |
| 2026-06-16 | 16.39 | 16.98 | 16.23 | 16.36 | -1.51% | 2,102,242 |
| 2026-06-15 | 16.39 | 17.12 | 16.28 | 16.61 | -2.12% | 1,978,798 |
| 2026-06-12 | 16.63 | 17.11 | 16.26 | 16.97 | +3.04% | 1,555,381 |
| 2026-06-11 | 17.20 | 17.29 | 16.45 | 16.47 | -3.29% | 2,949,831 |
| 2026-06-10 | 16.80 | 17.18 | 16.65 | 17.03 | +3.09% | 1,858,772 |
| 2026-06-09 | 17.02 | 17.18 | 16.05 | 16.52 | -4.40% | 2,260,734 |
| 2026-06-08 | 17.09 | 17.33 | 16.83 | 17.28 | +3.60% | 4,243,265 |
| 2026-06-05 | 17.90 | 18.20 | 16.42 | 16.68 | -8.60% | 2,421,852 |
| 2026-06-04 | 17.83 | 18.36 | 17.40 | 18.25 | +1.90% | 2,554,460 |
| 2026-06-03 | 18.35 | 18.72 | 17.84 | 17.91 | -0.72% | 3,031,349 |
| 2026-06-02 | 17.61 | 18.44 | 17.61 | 18.04 | +5.44% | 3,647,944 |
| 2026-06-01 | 16.80 | 17.56 | 16.80 | 17.11 | +2.52% | 2,778,083 |
| 2026-05-29 | 16.99 | 17.40 | 16.63 | 16.69 | -1.94% | 2,304,037 |
| 2026-05-28 | 18.40 | 18.50 | 16.87 | 17.02 | -6.28% | 3,509,750 |
| 2026-05-27 | 18.84 | 19.22 | 18.12 | 18.16 | -6.05% | 2,933,943 |
| 2026-05-26 | 19.22 | 19.76 | 18.90 | 19.33 | +1.36% | 2,916,378 |
| 2026-05-22 | 19.39 | 19.49 | 18.86 | 19.07 | -2.05% | 2,077,804 |
| 2026-05-21 | 20.00 | 20.13 | 19.03 | 19.47 | -1.42% | 3,753,077 |
| 2026-05-20 | 18.90 | 19.80 | 18.80 | 19.75 | +2.86% | 3,144,587 |
| 2026-05-19 | 19.74 | 19.74 | 18.78 | 19.20 | -1.29% | 3,859,145 |
| 2026-05-18 | 19.01 | 19.96 | 18.75 | 19.45 | +3.07% | 3,276,717 |
| 2026-05-15 | 18.59 | 19.23 | 18.38 | 18.87 | -0.58% | 2,904,613 |
| 2026-05-14 | 19.00 | 19.34 | 18.61 | 18.98 | +0.16% | 3,888,779 |
| 2026-05-13 | 18.70 | 19.13 | 18.30 | 18.95 | +3.67% | 3,176,728 |
| 2026-05-12 | 18.92 | 19.09 | 17.94 | 18.28 | -2.97% | 3,900,550 |
| 2026-05-11 | 18.97 | 19.38 | 18.70 | 18.84 | +0.69% | 3,236,102 |
| 2026-05-08 | 18.32 | 19.09 | 17.67 | 18.71 | +2.35% | 2,962,420 |
| 2026-05-07 | 18.01 | 18.29 | 17.42 | 18.28 | -0.60% | 5,825,631 |
| 2026-05-06 | 18.66 | 18.96 | 17.82 | 18.39 | -4.32% | 8,265,980 |
| 2026-05-05 | 17.66 | 19.61 | 17.66 | 19.22 | +8.28% | 13,809,290 |
| 2026-05-04 | 17.11 | 17.85 | 16.94 | 17.75 | +3.62% | 5,924,999 |
| 2026-05-01 | 17.23 | 17.80 | 17.04 | 17.13 | -1.44% | 3,448,957 |
| 2026-04-30 | 16.99 | 17.38 | 16.77 | 17.38 | +1.05% | 3,700,667 |
| 2026-04-29 | 17.47 | 17.81 | 17.01 | 17.20 | +0.58% | 6,158,621 |
| 2026-04-28 | 16.88 | 17.41 | 16.72 | 17.10 | +2.40% | 6,261,978 |
| 2026-04-27 | 16.42 | 17.08 | 15.87 | 16.70 | +2.39% | 4,666,464 |
| 2026-04-24 | 16.31 | 16.50 | 15.98 | 16.31 | +1.24% | 4,604,323 |
| 2026-04-23 | 15.32 | 16.24 | 15.20 | 16.11 | +4.41% | 5,845,513 |
| 2026-04-22 | 14.80 | 15.51 | 14.72 | 15.43 | +5.47% | 6,480,210 |
| 2026-04-21 | 13.94 | 14.66 | 13.94 | 14.63 | +5.94% | 5,689,533 |
| 2026-04-20 | 13.33 | 13.88 | 13.16 | 13.81 | +3.91% | 3,885,767 |
| 2026-04-17 | 13.00 | 13.73 | 12.64 | 13.29 | -1.12% | 5,963,403 |
| 2026-04-16 | 13.49 | 13.74 | 13.26 | 13.44 | +2.05% | 2,958,751 |
| 2026-04-15 | 12.44 | 13.22 | 12.42 | 13.17 | +9.84% | 7,594,536 |
| 2026-04-14 | 11.71 | 12.43 | 11.47 | 11.99 | +2.39% | 8,846,347 |
| 2026-04-13 | 11.54 | 12.44 | 11.47 | 11.71 | +2.99% | 5,917,437 |
| 2026-04-10 | 11.42 | 11.56 | 11.10 | 11.37 | -1.22% | 4,023,621 |
| 2026-04-09 | 11.31 | 11.61 | 11.23 | 11.51 | +1.68% | 8,421,138 |
| 2026-04-08 | 10.57 | 11.38 | 10.52 | 11.32 | +0.71% | 10,843,900 |
| 2026-04-07 | 11.01 | 11.29 | 10.82 | 11.24 | +0.72% | 22,470,840 |
| 2026-04-06 | 10.84 | 11.91 | 10.64 | 11.16 | -8.15% | 15,078,350 |
| 2026-04-02 | 12.83 | 13.44 | 12.13 | 12.15 | -0.41% | 3,587,251 |
| 2026-04-01 | 12.82 | 12.98 | 11.85 | 12.20 | -7.01% | 2,957,573 |
| 2026-03-31 | 13.20 | 13.50 | 12.85 | 13.12 | -0.23% | 1,411,033 |
| 2026-03-30 | 13.45 | 13.79 | 13.09 | 13.15 | -0.53% | 1,990,299 |
| 2026-03-27 | 14.14 | 14.17 | 13.19 | 13.22 | -5.57% | 1,970,608 |
| 2026-03-26 | 13.51 | 14.23 | 13.51 | 14.00 | +3.24% | 2,437,032 |
| 2026-03-25 | 13.27 | 13.59 | 13.12 | 13.56 | +0.67% | 1,639,067 |
| 2026-03-24 | 12.90 | 13.81 | 12.90 | 13.47 | +6.31% | 2,362,675 |
| 2026-03-23 | 12.94 | 13.07 | 12.19 | 12.67 | -6.01% | 3,441,062 |
| 2026-03-20 | 13.63 | 13.85 | 13.40 | 13.48 | -1.46% | 4,556,631 |
| 2026-03-19 | 13.62 | 13.92 | 13.29 | 13.68 | +1.11% | 1,917,990 |
| 2026-03-18 | 13.98 | 14.23 | 13.51 | 13.53 | -3.22% | 2,424,067 |
| 2026-03-17 | 13.26 | 14.18 | 13.18 | 13.98 | +5.99% | 2,504,414 |
| 2026-03-16 | 13.38 | 13.67 | 12.96 | 13.19 | -3.01% | 3,400,977 |
| 2026-03-13 | 13.34 | 13.66 | 13.17 | 13.60 | +0.74% | 2,314,285 |
| 2026-03-12 | 13.20 | 13.84 | 12.95 | 13.50 | +2.27% | 4,473,461 |
| 2026-03-11 | 12.28 | 13.22 | 12.16 | 13.20 | +6.45% | 4,065,434 |
| 2026-03-10 | 11.70 | 12.59 | 11.52 | 12.40 | +4.20% | 6,546,722 |
| 2026-03-09 | 11.91 | 12.47 | 11.65 | 11.90 | +0.93% | 3,335,944 |
| 2026-03-06 | 11.47 | 12.01 | 11.18 | 11.79 | +4.15% | 4,896,315 |
| 2026-03-05 | 10.20 | 11.36 | 10.04 | 11.32 | +12.75% | 6,987,432 |
| 2026-03-04 | 10.04 | 10.08 | 9.51 | 10.04 | +1.31% | 2,852,519 |
| 2026-03-03 | 9.81 | 10.36 | 9.69 | 9.91 | -0.50% | 3,615,429 |
| 2026-03-02 | 9.82 | 9.97 | 9.35 | 9.96 | +3.43% | 2,256,251 |
| 2026-02-27 | 9.73 | 9.81 | 9.49 | 9.63 | -2.03% | 2,409,707 |
| 2026-02-26 | 9.31 | 10.06 | 9.27 | 9.83 | +2.72% | 3,123,582 |
| 2026-02-25 | 10.42 | 10.67 | 9.56 | 9.57 | -7.71% | 3,889,639 |
| 2026-02-24 | 11.50 | 11.58 | 9.79 | 10.37 | -5.73% | 5,240,220 |
| 2026-02-23 | 11.47 | 11.68 | 10.82 | 11.00 | -6.06% | 2,464,133 |
| 2026-02-20 | 11.81 | 11.93 | 11.47 | 11.71 | -2.90% | 1,258,864 |
| 2026-02-19 | 12.13 | 12.31 | 11.73 | 12.06 | +1.26% | 1,855,399 |
| 2026-02-18 | 12.10 | 12.26 | 11.78 | 11.91 | +0.93% | 1,535,222 |
| 2026-02-17 | 11.94 | 12.09 | 11.32 | 11.80 | +0.25% | 1,852,854 |
| 2026-02-13 | 11.31 | 11.96 | 11.26 | 11.77 | +5.00% | 1,163,067 |
| 2026-02-12 | 12.00 | 12.00 | 11.06 | 11.21 | -6.66% | 1,203,393 |
| 2026-02-11 | 12.00 | 12.20 | 11.77 | 12.01 | +2.74% | 1,388,480 |
| 2026-02-10 | 12.00 | 12.00 | 11.54 | 11.69 | -2.18% | 946,428 |
| 2026-02-09 | 11.69 | 11.98 | 11.61 | 11.95 | +1.70% | 1,002,216 |
| 2026-02-06 | 11.28 | 11.94 | 11.13 | 11.75 | +5.00% | 3,025,229 |
| 2026-02-05 | 11.57 | 11.76 | 10.85 | 11.19 | -5.65% | 2,398,225 |
| 2026-02-04 | 12.06 | 12.14 | 11.51 | 11.86 | -1.41% | 2,501,046 |
| 2026-02-03 | 11.70 | 12.07 | 11.56 | 12.03 | +2.21% | 2,205,195 |
| 2026-02-02 | 11.32 | 11.85 | 11.25 | 11.77 | +0.86% | 2,429,677 |
| 2026-01-30 | 11.60 | 11.99 | 11.38 | 11.67 | -1.35% | 2,612,001 |
| 2026-01-29 | 11.88 | 12.42 | 11.64 | 11.83 | +1.28% | 4,389,460 |
| 2026-01-28 | 11.83 | 11.95 | 11.29 | 11.68 | +0.60% | 2,785,457 |
| 2026-01-27 | 11.39 | 11.78 | 11.31 | 11.61 | +0.96% | 2,322,493 |
| 2026-01-26 | 11.96 | 12.04 | 11.38 | 11.50 | -3.52% | 3,893,464 |
| 2026-01-23 | 12.13 | 12.39 | 11.86 | 11.92 | +0.85% | 1,652,468 |
| 2026-01-22 | 11.61 | 12.14 | 11.61 | 11.82 | +1.98% | 3,371,507 |
| 2026-01-21 | 11.43 | 11.94 | 11.37 | 11.59 | +3.67% | 1,843,816 |
| 2026-01-20 | 11.07 | 11.22 | 10.80 | 11.18 | +1.18% | 1,887,582 |
| 2026-01-16 | 11.00 | 11.11 | 10.75 | 11.05 | +1.10% | 1,906,085 |
| 2026-01-15 | 10.48 | 11.08 | 10.28 | 10.93 | +2.34% | 1,583,901 |
| 2026-01-14 | 10.82 | 11.22 | 10.62 | 10.68 | -0.28% | 2,321,388 |
| 2026-01-13 | 10.80 | 10.98 | 10.67 | 10.71 | -0.19% | 1,598,550 |
| 2026-01-12 | 10.45 | 10.80 | 10.29 | 10.73 | +3.57% | 2,260,076 |
| 2026-01-09 | 10.36 | 10.43 | 10.04 | 10.36 | +0.58% | 1,851,419 |
| 2026-01-08 | 9.80 | 10.60 | 9.80 | 10.30 | +4.99% | 2,533,236 |
| 2026-01-07 | 10.08 | 10.12 | 9.78 | 9.81 | -2.00% | 1,760,856 |
| 2026-01-06 | 9.87 | 10.08 | 9.57 | 10.01 | +2.35% | 2,611,674 |
| 2026-01-05 | 10.00 | 10.35 | 9.20 | 9.78 | +0.62% | 2,987,004 |
| 2026-01-02 | 9.63 | 9.81 | 9.20 | 9.72 | +3.18% | 3,262,856 |
| 2025-12-31 | 9.55 | 9.67 | 9.36 | 9.42 | -2.18% | 2,566,238 |
| 2025-12-30 | 9.52 | 9.80 | 9.46 | 9.63 | +0.94% | 2,738,431 |
| 2025-12-29 | 9.46 | 9.75 | 9.44 | 9.54 | +1.27% | 2,174,369 |
| 2025-12-26 | 9.53 | 9.59 | 9.32 | 9.42 | -1.87% | 1,200,630 |
| 2025-12-24 | 9.70 | 9.76 | 9.54 | 9.60 | -1.84% | 744,008 |
| 2025-12-23 | 9.30 | 9.81 | 9.22 | 9.78 | +5.05% | 2,377,898 |
| 2025-12-22 | 9.38 | 9.54 | 9.19 | 9.31 | +1.09% | 2,982,906 |
| 2025-12-19 | 9.43 | 9.67 | 9.17 | 9.21 | -1.81% | 6,080,994 |
| 2025-12-18 | 9.79 | 9.85 | 9.37 | 9.38 | -3.20% | 1,510,145 |
| 2025-12-17 | 9.80 | 10.08 | 9.54 | 9.69 | -0.62% | 2,306,506 |
| 2025-12-16 | 9.76 | 9.99 | 9.51 | 9.75 | -2.89% | 2,918,271 |
| 2025-12-15 | 10.07 | 10.07 | 9.74 | 10.04 | -0.50% | 1,545,974 |
| 2025-12-12 | 10.61 | 10.69 | 9.96 | 10.09 | -3.44% | 1,732,026 |
| 2025-12-11 | 10.28 | 10.60 | 10.20 | 10.45 | +0.19% | 2,545,960 |
| 2025-12-10 | 10.10 | 10.58 | 10.01 | 10.43 | +3.06% | 4,017,787 |
| 2025-12-09 | 9.87 | 10.14 | 9.77 | 10.12 | +4.12% | 1,666,459 |
| 2025-12-08 | 9.92 | 10.16 | 9.54 | 9.72 | -2.31% | 1,790,681 |
| 2025-12-05 | 10.12 | 10.29 | 9.85 | 9.95 | -1.00% | 2,999,130 |
| 2025-12-04 | 9.70 | 10.06 | 9.52 | 10.05 | +3.61% | 2,995,907 |
| 2025-12-03 | 8.98 | 9.70 | 8.81 | 9.70 | +9.73% | 2,710,261 |
| 2025-12-02 | 8.65 | 9.03 | 8.58 | 8.84 | +1.49% | 2,316,943 |
| 2025-12-01 | 8.55 | 8.79 | 8.47 | 8.71 | +1.04% | 2,233,950 |
| 2025-11-28 | 8.33 | 8.70 | 8.24 | 8.62 | +3.36% | 772,563 |
| 2025-11-26 | 8.29 | 8.44 | 8.23 | 8.34 | +0.00% | 2,741,333 |
| 2025-11-25 | 8.07 | 8.41 | 7.92 | 8.34 | +2.96% | 1,737,975 |
| 2025-11-24 | 8.02 | 8.12 | 7.64 | 8.10 | -0.61% | 3,037,829 |
| 2025-11-21 | 8.24 | 8.41 | 7.96 | 8.15 | -4.90% | 3,386,334 |
| 2025-11-20 | 9.00 | 9.40 | 8.54 | 8.57 | -2.94% | 2,756,878 |
| 2025-11-19 | 8.81 | 8.97 | 8.66 | 8.83 | -2.43% | 2,416,366 |
| 2025-11-18 | 8.41 | 9.13 | 8.40 | 9.05 | +5.85% | 3,624,804 |
| 2025-11-17 | 8.78 | 9.23 | 8.54 | 8.55 | -4.36% | 4,231,272 |
| 2025-11-14 | 8.22 | 9.06 | 8.18 | 8.94 | +0.56% | 4,379,300 |
| 2025-11-13 | 8.66 | 9.23 | 8.33 | 8.89 | +4.22% | 4,733,620 |
| 2025-11-12 | 10.04 | 10.10 | 8.47 | 8.53 | -16.21% | 7,977,721 |
| 2025-11-11 | 10.60 | 10.78 | 10.11 | 10.18 | -4.32% | 3,180,034 |
| 2025-11-10 | 11.37 | 11.37 | 10.57 | 10.64 | -4.57% | 2,468,716 |
| 2025-11-07 | 11.03 | 11.22 | 10.78 | 11.15 | -0.36% | 2,195,693 |
| 2025-11-06 | 11.25 | 11.34 | 10.92 | 11.19 | -0.53% | 2,750,263 |
| 2025-11-05 | 10.69 | 11.66 | 10.47 | 11.25 | +5.73% | 4,805,065 |
| 2025-11-04 | 10.85 | 11.51 | 10.45 | 10.64 | -15.89% | 13,988,150 |
| 2025-11-03 | 12.35 | 12.68 | 12.18 | 12.65 | +2.18% | 4,745,876 |
| 2025-10-31 | 12.00 | 12.55 | 11.96 | 12.38 | +2.57% | 3,377,634 |
| 2025-10-30 | 11.81 | 12.48 | 11.71 | 12.07 | -0.17% | 5,972,061 |
| 2025-10-29 | 10.44 | 12.27 | 10.44 | 12.09 | +16.70% | 7,782,550 |
| 2025-10-28 | 10.61 | 10.74 | 10.29 | 10.36 | -3.45% | 1,398,304 |
| 2025-10-27 | 10.50 | 10.99 | 10.45 | 10.73 | +2.09% | 2,877,592 |
| 2025-10-24 | 10.67 | 10.71 | 10.46 | 10.51 | -0.76% | 1,974,797 |
| 2025-10-23 | 10.46 | 10.81 | 10.30 | 10.59 | +4.54% | 3,413,231 |
| 2025-10-22 | 10.43 | 10.57 | 10.01 | 10.13 | -2.31% | 1,802,714 |
| 2025-10-21 | 10.86 | 10.93 | 10.36 | 10.37 | -3.36% | 2,013,454 |
| 2025-10-20 | 10.30 | 10.77 | 10.23 | 10.73 | +4.79% | 1,767,248 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+15.36%）。最も弱い月：11月（-31.86%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Atlas Energy Solutions Inc.（AESI）の直近終値は？
2026-10-16 時点で 9.84。Closelookデータレイクの日次価格記録より。
AESI の52週高値・安値は？
直近52週間で高値 20.13、安値 7.64（2026-10-16 時点）。
Atlas Energy Solutions Inc. が歴史的に最も強い月と弱い月は？
歴史的に、AESI の最も強い月は 3月（平均 +15.36%）、最も弱い月は 11月（平均 -31.86%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。