Atlanticus Holdings Corporation（ATLC）— 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	93.43	95.48	91.54	92.02	-1.62%	61,300
2026-10-15	91.30	93.87	90.05	93.54	+2.71%	103,600
2026-10-14	93.33	94.00	89.84	91.07	-3.88%	90,600
2026-10-13	94.67	95.68	93.31	94.75	+0.16%	113,800
2026-10-12	93.75	95.62	93.01	94.60	+0.93%	134,800
2026-10-09	91.16	93.79	90.08	93.73	+2.16%	105,900
2026-10-08	93.54	94.64	90.89	91.75	-3.05%	144,000
2026-10-07	91.96	95.00	91.96	94.64	+1.69%	292,400
2026-10-06	93.80	94.54	92.55	93.07	+0.23%	99,800
2026-10-05	91.37	94.68	89.30	92.86	+1.06%	90,400
2026-10-02	91.42	93.00	90.35	91.89	+2.91%	136,400
2026-10-01	87.01	89.55	86.75	89.29	+2.01%	80,600
2026-09-30	87.91	87.98	85.96	87.53	+0.06%	84,600
2026-09-29	87.11	87.83	85.90	87.48	+0.44%	71,900
2026-09-28	91.95	91.95	86.85	87.10	-5.84%	77,500
2026-09-25	91.77	94.00	91.00	92.50	+1.21%	77,200
2026-09-24	90.40	91.67	89.23	91.39	+0.46%	104,000
2026-09-23	91.45	91.45	88.59	90.97	-1.17%	156,700
2026-09-22	92.75	94.25	90.79	92.05	+1.12%	107,100
2026-09-21	94.21	94.21	90.65	91.03	-2.14%	96,600
2026-09-18	94.09	94.62	92.25	93.02	-2.28%	174,000
2026-09-17	95.00	95.99	92.96	95.19	+2.14%	194,900
2026-09-16	93.05	94.37	91.66	93.20	+0.16%	93,300
2026-09-15	93.96	94.05	90.16	93.05	-1.71%	112,600
2026-09-14	93.41	95.12	92.30	94.67	+0.22%	79,400
2026-09-11	95.41	95.41	93.70	94.46	+1.18%	48,400
2026-09-10	92.19	93.41	91.60	93.36	+0.82%	60,300
2026-09-09	92.84	95.42	92.26	92.60	-1.29%	106,500
2026-09-08	92.24	94.83	91.11	93.81	+0.73%	160,400
2026-09-04	96.00	97.18	92.74	93.13	-3.70%	250,400
2026-09-03	94.00	97.87	92.39	96.71	+3.08%	219,700
2026-09-02	90.62	94.48	90.00	93.82	+5.13%	130,100
2026-09-01	89.41	91.00	87.32	89.24	-1.36%	107,500
2026-08-31	89.92	91.61	89.41	90.47	-0.67%	117,800
2026-08-28	93.14	94.62	90.82	91.08	-2.10%	99,300
2026-08-27	92.20	93.46	90.39	93.03	+0.12%	86,600
2026-08-26	94.19	94.19	92.17	92.92	-1.10%	90,700
2026-08-25	96.40	97.00	92.77	93.95	-1.26%	113,700
2026-08-24	95.74	97.81	94.34	95.15	-0.98%	119,700
2026-08-21	95.41	96.98	93.60	96.09	+2.59%	126,000
2026-08-20	97.98	98.00	90.32	93.66	-5.51%	171,400
2026-08-19	98.50	99.96	96.96	99.12	+1.58%	120,300
2026-08-18	99.24	100.14	93.75	97.58	-2.56%	160,200
2026-08-17	101.55	103.00	99.34	100.14	-2.38%	118,800
2026-08-14	97.84	102.88	97.04	102.58	+5.71%	135,100
2026-08-13	98.35	99.88	95.90	97.04	-0.34%	151,000
2026-08-12	93.70	97.95	92.25	97.37	+4.14%	145,000
2026-08-11	97.07	99.31	92.45	93.50	-2.38%	172,300
2026-08-10	98.25	103.11	95.42	95.78	-4.23%	197,000
2026-08-07	111.20	111.20	95.11	100.01	-10.54%	356,900
2026-08-06	110.69	112.89	110.01	111.79	+0.43%	150,900
2026-08-05	110.24	114.34	109.45	111.31	+0.90%	96,300
2026-08-04	108.96	113.37	108.63	110.32	+2.09%	189,400
2026-08-03	106.90	109.77	105.78	108.06	+2.44%	128,400
2026-07-31	106.77	108.00	104.10	105.49	-0.53%	127,000
2026-07-30	105.85	106.69	102.33	106.05	+1.84%	126,300
2026-07-29	104.89	107.36	102.61	104.13	-0.66%	216,600
2026-07-28	104.60	106.01	101.91	104.82	+0.60%	142,900
2026-07-27	100.00	105.45	100.00	104.20	+4.74%	193,100
2026-07-24	96.50	102.13	96.15	99.48	+4.04%	196,400
2026-07-23	93.40	96.38	91.69	95.62	+0.47%	222,600
2026-07-22	94.52	96.56	93.50	95.17	-1.25%	114,900
2026-07-21	98.88	100.16	93.58	96.37	-1.57%	187,500
2026-07-20	100.43	101.00	96.41	97.91	-2.75%	174,800
2026-07-17	100.64	102.99	98.03	100.68	-2.48%	179,500
2026-07-16	99.55	104.58	98.20	103.24	+3.79%	201,800
2026-07-15	97.98	102.41	95.51	99.47	+1.68%	207,100
2026-07-14	96.99	100.64	96.45	97.83	+1.26%	146,700
2026-07-13	103.81	104.53	96.36	96.61	-2.67%	149,500
2026-07-10	98.24	101.13	97.40	99.26	+1.04%	123,600
2026-07-09	95.78	99.40	92.45	98.24	+5.13%	196,400
2026-07-08	98.41	98.41	90.59	93.45	-4.04%	163,300
2026-07-07	95.44	98.48	92.16	97.38	+1.62%	144,300
2026-07-06	97.15	99.41	94.05	95.83	-0.59%	178,100
2026-07-02	103.23	105.56	95.77	96.40	-7.08%	205,100
2026-07-01	102.00	106.50	100.48	103.75	+1.47%	242,300
2026-06-30	107.73	107.73	100.27	102.25	-1.94%	216,600
2026-06-29	108.85	110.00	97.36	104.27	-5.56%	305,000
2026-06-26	108.20	112.61	107.13	110.41	+1.98%	411,900
2026-06-25	105.55	111.42	105.29	108.27	+3.57%	247,100
2026-06-24	101.82	105.93	98.90	104.54	+3.14%	220,500
2026-06-23	98.01	103.42	98.01	101.36	+1.85%	236,800
2026-06-22	100.28	104.07	95.37	99.52	-0.60%	112,300
2026-06-18	97.74	100.57	95.37	100.12	+4.54%	169,500
2026-06-17	96.31	99.55	94.63	95.77	-0.49%	142,000
2026-06-16	96.80	98.57	94.64	96.24	+1.24%	220,800
2026-06-15	94.64	96.60	93.59	95.06	+2.90%	233,300
2026-06-12	90.00	95.00	88.57	92.38	+1.32%	145,400
2026-06-11	87.83	91.44	80.45	91.18	+2.92%	151,400
2026-06-10	88.61	90.96	87.43	88.59	-0.21%	106,200
2026-06-09	87.33	91.30	85.30	88.78	+3.36%	137,800
2026-06-08	84.22	86.25	83.57	85.89	+2.13%	105,900
2026-06-05	81.69	84.79	81.50	84.10	+2.29%	101,700
2026-06-04	76.93	82.56	76.59	82.22	+7.72%	139,700
2026-06-03	82.06	82.68	76.33	76.33	-8.24%	171,000
2026-06-02	82.48	83.57	81.36	83.18	+0.69%	125,100
2026-06-01	85.30	85.87	81.41	82.61	-4.19%	122,700
2026-05-29	85.61	86.54	82.33	86.22	+1.73%	252,500
2026-05-28	89.17	89.70	83.14	84.75	-5.83%	258,500
2026-05-27	89.54	93.21	88.99	90.00	+1.63%	85,900
2026-05-26	84.13	88.75	84.13	88.56	+6.52%	69,100
2026-05-22	81.85	84.10	78.27	83.14	+1.87%	128,000
2026-05-21	80.43	82.76	78.98	81.61	-0.22%	80,500
2026-05-20	78.22	81.79	77.54	81.79	+4.72%	104,900
2026-05-19	78.58	79.37	76.32	78.10	-0.57%	65,600
2026-05-18	77.19	79.10	77.02	78.55	+1.80%	40,200
2026-05-15	79.83	79.83	76.52	77.16	-3.87%	54,400
2026-05-14	77.45	80.44	76.61	80.27	+5.18%	49,600
2026-05-13	75.93	77.50	72.84	76.32	-1.65%	49,000
2026-05-12	79.93	79.93	72.67	77.60	-4.03%	73,300
2026-05-11	84.50	89.00	80.18	80.86	-4.66%	89,600
2026-05-08	79.91	86.07	72.04	84.81	+8.26%	169,600
2026-05-07	78.59	80.75	77.81	78.34	+0.67%	125,900
2026-05-06	78.13	79.03	76.07	77.82	+0.30%	30,100
2026-05-05	75.79	77.88	75.79	77.59	+2.54%	39,900
2026-05-04	77.10	77.84	75.11	75.67	-3.02%	37,600
2026-05-01	79.38	80.01	75.54	78.03	-1.74%	48,700
2026-04-30	77.20	79.54	75.33	79.41	+3.56%	54,900
2026-04-29	78.63	78.63	74.91	76.68	-3.16%	82,100
2026-04-28	79.29	80.29	78.62	79.18	-0.26%	103,000
2026-04-27	78.08	79.39	76.57	79.39	+0.58%	53,700
2026-04-24	76.08	79.34	74.58	78.93	+3.56%	60,300
2026-04-23	74.78	76.22	72.66	76.22	+1.67%	70,600
2026-04-22	73.38	75.73	72.41	74.97	+4.55%	110,900
2026-04-21	73.09	75.25	71.04	71.71	-1.74%	49,100
2026-04-20	69.95	73.27	68.01	72.98	+2.85%	72,600
2026-04-17	68.76	72.24	68.76	70.96	+5.97%	53,100
2026-04-16	67.72	68.25	66.54	66.96	-2.05%	50,000
2026-04-15	68.28	69.60	67.77	68.36	+0.26%	32,900
2026-04-14	66.72	69.14	66.72	68.18	+1.62%	66,100
2026-04-13	63.02	67.58	61.24	67.09	+5.84%	67,700
2026-04-10	63.67	63.90	62.40	63.39	+0.11%	83,800
2026-04-09	60.65	64.48	60.03	63.32	+4.21%	84,200
2026-04-08	58.58	61.16	58.29	60.76	+8.56%	89,900
2026-04-07	55.21	56.74	54.40	55.97	+1.12%	83,400
2026-04-06	53.69	55.52	53.64	55.35	+3.55%	67,400
2026-04-02	53.36	54.64	51.24	53.45	-1.16%	50,900
2026-04-01	53.09	56.32	52.00	54.08	+3.07%	66,200
2026-03-31	52.25	53.15	50.67	52.47	+2.24%	56,100
2026-03-30	52.78	52.81	50.75	51.32	-2.62%	42,700
2026-03-27	52.77	53.17	50.82	52.70	-0.83%	62,100
2026-03-26	53.29	54.41	52.71	53.14	-1.83%	32,000
2026-03-25	56.81	57.31	53.85	54.13	-3.29%	60,900
2026-03-24	56.02	57.15	55.62	55.97	-0.60%	46,700
2026-03-23	55.14	58.08	55.14	56.31	+3.00%	69,100
2026-03-20	53.84	55.31	53.36	54.67	+1.54%	102,500
2026-03-19	52.70	54.66	52.70	53.84	+1.55%	43,900
2026-03-18	53.26	54.16	52.50	53.02	-1.56%	61,400
2026-03-17	50.34	54.34	50.15	53.86	+10.08%	94,700
2026-03-16	48.96	50.74	47.50	48.93	+2.02%	96,800
2026-03-13	54.50	56.00	47.63	47.96	-9.08%	127,600
2026-03-12	53.86	54.96	51.65	52.75	-4.32%	79,500
2026-03-11	55.92	56.78	54.21	55.13	-2.37%	42,300
2026-03-10	55.71	58.32	54.71	56.47	+1.88%	98,500
2026-03-09	53.52	55.77	50.69	55.43	+1.13%	91,500
2026-03-06	56.26	56.29	53.76	54.81	-6.42%	87,700
2026-03-05	56.35	59.08	53.99	58.57	+2.34%	134,800
2026-03-04	54.18	57.46	54.07	57.23	+6.02%	46,100
2026-03-03	52.01	54.60	51.53	53.98	+1.79%	36,300
2026-03-02	51.00	53.73	51.00	53.03	+1.38%	46,800
2026-02-27	52.77	53.42	51.00	52.31	-2.97%	76,300
2026-02-26	54.20	55.51	53.27	53.91	-1.05%	58,200
2026-02-25	53.14	54.62	52.75	54.48	+3.48%	33,000
2026-02-24	52.56	53.34	52.21	52.65	+0.17%	66,100
2026-02-23	54.43	54.43	50.86	52.56	-3.51%	93,900
2026-02-20	54.58	55.71	53.94	54.47	-0.49%	40,600
2026-02-19	54.10	55.12	53.15	54.74	-0.18%	74,300
2026-02-18	52.37	54.89	52.37	54.84	+3.80%	53,400
2026-02-17	52.30	53.80	51.85	52.83	+1.85%	53,900
2026-02-13	54.60	55.42	51.70	51.87	-5.55%	48,100
2026-02-12	55.83	57.37	53.88	54.92	-0.42%	84,100
2026-02-11	56.67	57.31	54.20	55.15	-2.79%	52,400
2026-02-10	57.99	57.99	55.80	56.73	-2.21%	64,900
2026-02-09	55.53	58.15	55.53	58.01	+4.17%	41,500
2026-02-06	52.23	56.24	52.23	55.69	+8.24%	80,600
2026-02-05	54.03	54.03	51.04	51.45	-4.93%	55,400
2026-02-04	52.99	54.75	52.29	54.12	+2.75%	69,000
2026-02-03	52.40	53.41	50.90	52.67	+0.21%	82,500
2026-02-02	51.94	53.38	51.45	52.56	+1.80%	53,100
2026-01-30	50.38	52.84	50.13	51.63	+2.14%	51,800
2026-01-29	50.83	51.57	50.13	50.55	-0.14%	57,700
2026-01-28	53.71	54.43	50.62	50.62	-5.08%	57,400
2026-01-27	56.76	56.76	53.22	53.33	-5.24%	61,700
2026-01-26	57.07	58.30	56.28	56.28	-1.28%	41,300
2026-01-23	60.26	60.97	55.59	57.01	-6.08%	163,700
2026-01-22	59.96	61.54	59.96	60.70	+1.18%	27,300
2026-01-21	57.73	60.04	57.65	59.99	+4.64%	79,900
2026-01-20	59.34	60.37	57.07	57.33	-5.74%	154,900
2026-01-16	60.37	61.67	60.31	60.82	+0.36%	42,900
2026-01-15	60.13	61.81	59.51	60.60	+0.07%	55,000
2026-01-14	59.48	60.70	58.86	60.56	+1.32%	72,400
2026-01-13	59.72	61.00	58.30	59.77	+0.08%	63,200
2026-01-12	62.12	62.63	59.22	59.72	-9.52%	108,600
2026-01-09	66.30	67.76	64.98	66.00	-0.45%	52,600
2026-01-08	67.95	68.50	64.87	66.30	-3.20%	90,700
2026-01-07	67.09	69.37	66.50	68.49	+2.65%	70,000
2026-01-06	66.12	67.25	64.94	66.72	+0.15%	45,300
2026-01-05	66.14	69.03	61.73	66.62	+0.41%	54,300
2026-01-02	67.42	67.72	65.40	66.35	-0.90%	67,700
2025-12-31	69.47	69.47	66.05	66.95	-3.67%	112,000
2025-12-30	69.73	70.95	68.66	69.50	-0.26%	40,900
2025-12-29	70.16	70.16	68.69	69.68	-0.66%	48,400
2025-12-26	69.85	70.94	68.14	70.14	+0.65%	63,300
2025-12-24	69.29	70.23	65.94	69.69	+0.01%	51,200
2025-12-23	68.67	69.97	68.67	69.68	+0.99%	36,800
2025-12-22	68.60	70.28	67.07	69.00	-0.35%	46,000
2025-12-19	67.55	69.34	67.31	69.24	+2.30%	97,300
2025-12-18	68.06	69.20	67.34	67.68	+1.11%	43,800
2025-12-17	67.18	69.06	66.55	66.94	-0.71%	58,300
2025-12-16	64.99	68.05	63.22	67.42	+4.01%	79,000
2025-12-15	66.98	66.98	64.05	64.82	-1.73%	55,100
2025-12-12	67.00	67.00	65.40	65.96	-1.21%	51,300
2025-12-11	65.00	68.99	63.81	66.77	+5.00%	110,200
2025-12-10	61.53	64.42	61.53	63.59	+3.50%	94,800
2025-12-09	58.83	62.21	58.83	61.44	+5.10%	73,300
2025-12-08	59.73	59.86	58.08	58.46	-1.98%	64,900
2025-12-05	59.33	60.19	59.11	59.64	+0.10%	64,900
2025-12-04	58.67	59.96	58.01	59.58	+1.59%	72,700
2025-12-03	57.22	59.23	57.21	58.65	+3.62%	68,900
2025-12-02	57.37	58.20	56.43	56.60	-0.37%	49,900
2025-12-01	57.85	58.91	56.81	56.81	-3.63%	74,200
2025-11-28	58.74	60.00	58.45	58.95	-0.29%	77,200
2025-11-26	57.41	60.00	57.12	59.12	+1.90%	87,900
2025-11-25	55.80	58.49	55.66	58.02	+4.77%	57,200
2025-11-24	54.25	56.03	53.54	55.38	+1.54%	73,500
2025-11-21	52.11	54.93	51.52	54.54	+4.48%	78,300
2025-11-20	54.23	54.79	52.08	52.20	-2.65%	130,200
2025-11-19	52.29	53.75	52.25	53.62	+1.96%	90,200
2025-11-18	50.87	52.74	50.87	52.59	+2.69%	131,200
2025-11-17	52.81	53.91	51.20	51.21	-4.05%	114,500
2025-11-14	52.83	54.05	51.50	53.37	+0.08%	92,900
2025-11-13	52.12	54.22	52.12	53.33	+1.68%	88,000
2025-11-12	51.34	52.46	50.77	52.45	+1.47%	102,500
2025-11-11	51.08	52.25	50.50	51.69	+1.35%	88,600
2025-11-10	53.50	53.50	48.74	51.00	-5.57%	120,400
2025-11-07	55.38	57.08	53.49	54.01	-3.79%	63,700
2025-11-06	57.11	58.59	55.50	56.14	-2.70%	60,100
2025-11-05	55.51	57.79	55.45	57.70	+4.42%	56,300
2025-11-04	55.67	56.74	55.06	55.26	-1.88%	43,900
2025-11-03	54.84	56.49	54.18	56.32	+2.20%	65,500
2025-10-31	54.01	55.90	54.01	55.11	+1.49%	49,900
2025-10-30	55.90	57.05	54.19	54.30	-3.52%	50,500
2025-10-29	58.41	59.29	55.98	56.28	-4.20%	69,200
2025-10-28	58.52	60.09	57.11	58.75	-0.12%	63,000
2025-10-27	61.63	61.81	58.76	58.82	-3.95%	74,600
2025-10-24	60.24	62.63	58.71	61.24	+3.71%	83,100
2025-10-23	58.59	59.59	57.23	59.05	+1.16%	102,100
2025-10-22	55.65	58.48	54.11	58.37	+4.89%	97,500
2025-10-21	54.53	56.47	54.49	55.65	+1.24%	51,000
2025-10-20	53.81	55.50	53.81	54.97	+2.33%	70,200

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：4月（+27.14%）。最も弱い月：1月（-6.87%）。日次データ2年分（2025–2026）に基づく。

1月-6.87%
2月-1.19%
3月+1.37%
4月+27.14%
5月+0.83%
6月+18.11%
7月-4.39%
8月+11.31%
9月-6.81%
10月-5.08%
11月+4.67%
12月+17.85%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Atlanticus Holdings Corporation（ATLC）の直近終値は？

2026-10-16 時点で 92.02。Closelookデータレイクの日次価格記録より。

ATLC の52週高値・安値は？

直近52週間で高値 114.34、安値 47.50（2026-10-16 時点）。

Atlanticus Holdings Corporation が歴史的に最も強い月と弱い月は？

歴史的に、ATLC の最も強い月は 4月（平均 +27.14%）、最も弱い月は 1月（平均 -6.87%）。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。