Atria Oyj A（ATRAV.HE）— 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	15.54	15.70	15.54	15.70	+1.29%	1,739
2026-10-15	15.92	15.92	15.48	15.50	-2.52%	3,115
2026-10-14	15.72	15.90	15.72	15.90	+1.15%	2,731
2026-10-13	15.58	15.72	15.58	15.72	+0.38%	1,614
2026-10-12	15.76	15.76	15.50	15.66	-0.63%	2,180
2026-10-09	15.56	15.78	15.34	15.76	+3.82%	4,764
2026-10-08	15.38	15.60	15.18	15.18	-0.52%	10,513
2026-10-07	15.58	15.58	15.26	15.26	-2.05%	3,619
2026-10-06	15.62	15.76	15.54	15.58	+0.26%	5,088
2026-10-05	15.78	15.88	15.54	15.54	-1.02%	3,158
2026-10-02	16.12	16.12	15.70	15.70	-2.61%	3,801
2026-10-01	16.16	16.16	15.90	16.12	-0.49%	2,505
2026-09-30	16.48	16.48	16.20	16.20	-1.94%	3,820
2026-09-29	16.20	16.52	16.20	16.52	+1.98%	3,530
2026-09-28	16.10	16.24	16.10	16.20	+0.25%	3,026
2026-09-25	16.20	16.32	16.08	16.16	-0.25%	2,808
2026-09-24	16.42	16.46	16.20	16.20	-1.22%	4,225
2026-09-23	16.46	16.48	16.40	16.40	-0.49%	3,682
2026-09-22	16.46	16.56	16.44	16.48	+0.24%	4,174
2026-09-21	16.80	16.80	16.40	16.44	-2.14%	5,611
2026-09-18	16.72	16.94	16.70	16.80	+0.96%	5,307
2026-09-17	16.48	16.84	16.48	16.64	+0.97%	3,558
2026-09-16	16.28	16.78	16.28	16.48	+1.23%	7,988
2026-09-15	16.04	16.34	16.04	16.28	+1.50%	3,144
2026-09-14	16.04	16.26	16.04	16.04	+0.00%	4,123
2026-09-11	16.26	16.34	16.04	16.04	-1.35%	3,699
2026-09-10	16.06	16.38	16.02	16.26	+1.25%	6,457
2026-09-09	16.02	16.28	15.90	16.06	+0.25%	6,913
2026-09-08	16.00	16.44	16.00	16.02	-0.62%	14,175
2026-09-07	16.22	16.30	15.96	16.12	-0.62%	5,016
2026-09-04	16.10	16.22	16.04	16.22	+0.50%	6,309
2026-09-03	16.08	16.22	15.92	16.14	+0.37%	4,162
2026-09-02	15.76	16.08	15.74	16.08	+2.03%	5,910
2026-09-01	15.74	16.08	15.74	15.76	+0.13%	8,012
2026-08-31	16.04	16.30	15.74	15.74	-1.75%	13,036
2026-08-28	16.16	16.28	16.02	16.02	-0.87%	4,094
2026-08-27	16.26	16.30	16.16	16.16	+0.12%	3,256
2026-08-26	16.26	16.36	16.14	16.14	-0.62%	3,674
2026-08-25	16.02	16.36	16.02	16.24	+1.75%	3,277
2026-08-24	16.08	16.34	15.92	15.96	-0.75%	5,526
2026-08-21	15.90	16.10	15.86	16.08	+1.26%	4,708
2026-08-20	15.86	16.00	15.74	15.88	+0.13%	4,255
2026-08-19	15.88	15.96	15.76	15.86	+0.13%	2,985
2026-08-18	16.06	16.12	15.84	15.84	-1.37%	3,548
2026-08-17	15.96	16.08	15.96	16.06	+0.63%	1,686
2026-08-14	16.00	16.26	15.80	15.96	-0.50%	8,092
2026-08-13	16.32	16.32	16.00	16.04	-1.11%	5,414
2026-08-12	16.56	16.56	16.02	16.22	-0.86%	7,659
2026-08-11	16.48	16.68	16.36	16.36	-0.73%	10,916
2026-08-10	15.66	16.48	15.52	16.48	+5.10%	16,957
2026-08-07	15.76	15.76	15.24	15.68	-0.63%	10,562
2026-08-06	15.76	15.80	15.48	15.78	+0.64%	5,621
2026-08-05	15.14	15.68	15.06	15.68	+3.57%	25,277
2026-08-04	15.26	15.26	14.82	15.14	-1.05%	22,812
2026-08-03	15.68	15.68	15.18	15.30	-2.42%	28,569
2026-07-31	15.76	15.94	14.56	15.68	-7.33%	61,339
2026-07-30	17.20	17.32	16.92	16.92	-1.63%	4,019
2026-07-29	17.16	17.36	17.12	17.20	+0.23%	4,325
2026-07-28	16.94	17.16	16.92	17.16	+1.30%	10,645
2026-07-27	16.84	16.98	16.76	16.94	+0.59%	6,795
2026-07-24	16.78	16.84	16.56	16.84	-0.24%	2,450
2026-07-23	16.68	16.88	16.50	16.88	+1.08%	5,100
2026-07-22	16.50	16.90	16.30	16.70	+3.09%	16,828
2026-07-21	16.00	16.34	15.90	16.20	+1.25%	3,448
2026-07-20	15.90	16.16	15.82	16.00	+0.63%	7,531
2026-07-17	15.78	15.90	15.72	15.90	+1.79%	2,025
2026-07-16	15.86	15.86	15.60	15.62	-1.51%	2,064
2026-07-15	15.62	15.86	15.52	15.86	+2.32%	3,455
2026-07-14	15.42	15.64	15.36	15.50	+0.52%	3,494
2026-07-13	15.84	15.98	15.32	15.42	-2.65%	15,139
2026-07-10	16.00	16.00	15.84	15.84	-1.00%	1,877
2026-07-09	15.94	16.16	15.94	16.00	+0.38%	4,248
2026-07-08	15.58	15.96	15.28	15.94	+2.71%	3,294
2026-07-07	15.50	15.68	15.48	15.52	+0.26%	2,920
2026-07-06	15.54	15.68	15.48	15.48	+0.00%	3,005
2026-07-03	15.24	15.58	15.24	15.48	+1.57%	2,944
2026-07-02	15.26	15.48	15.24	15.24	+0.13%	2,810
2026-07-01	15.20	15.30	15.10	15.22	+0.13%	2,276
2026-06-30	15.24	15.34	15.16	15.20	-0.26%	5,843
2026-06-29	15.50	15.92	15.22	15.24	-1.30%	3,997
2026-06-26	15.76	16.30	15.44	15.44	-1.53%	9,952
2026-06-25	15.48	15.70	15.48	15.68	+1.69%	3,410
2026-06-24	15.28	15.58	15.18	15.42	+1.18%	4,928
2026-06-23	15.44	15.44	15.12	15.24	+0.93%	3,224
2026-06-22	15.00	15.32	15.00	15.10	+0.40%	2,032
2026-06-18	15.20	15.42	15.04	15.04	-1.18%	4,568
2026-06-17	15.10	15.34	15.10	15.22	+1.06%	5,174
2026-06-16	15.06	15.42	15.06	15.06	-1.57%	8,254
2026-06-15	15.46	15.82	15.24	15.30	-0.52%	6,387
2026-06-12	15.10	15.38	15.10	15.38	+2.26%	3,913
2026-06-11	14.84	15.04	14.84	15.04	+0.94%	2,008
2026-06-10	15.00	15.02	14.88	14.90	-0.27%	2,823
2026-06-09	14.90	15.04	14.90	14.94	-0.40%	2,102
2026-06-08	15.00	15.06	14.76	15.00	-0.53%	7,094
2026-06-05	14.80	15.20	14.80	15.08	+2.45%	10,214
2026-06-04	14.62	14.84	14.54	14.72	+0.82%	3,859
2026-06-03	14.76	14.76	14.60	14.60	+0.00%	3,471
2026-06-02	14.54	14.72	14.54	14.60	+0.27%	8,223
2026-06-01	14.88	14.90	14.52	14.56	-2.28%	7,861
2026-05-29	15.12	15.12	14.88	14.90	+0.68%	3,335
2026-05-28	14.98	14.98	14.76	14.80	-0.94%	9,312
2026-05-27	14.90	15.10	14.90	14.94	+0.81%	5,062
2026-05-26	15.04	15.04	14.78	14.82	-1.46%	8,174
2026-05-25	15.08	15.26	15.04	15.04	-0.27%	10,907
2026-05-22	15.02	15.12	14.90	15.08	+0.00%	6,368
2026-05-21	14.72	15.20	14.70	15.08	+2.03%	11,439
2026-05-20	14.52	14.84	14.42	14.78	+0.96%	9,531
2026-05-19	14.54	14.64	14.46	14.64	+0.69%	6,378
2026-05-18	14.28	14.70	14.28	14.54	+1.82%	4,756
2026-05-15	14.32	14.46	14.24	14.28	-0.42%	5,988
2026-05-13	14.26	14.44	14.10	14.34	+0.42%	9,312
2026-05-12	14.20	14.28	14.00	14.28	+0.00%	14,901
2026-05-11	14.54	14.56	14.16	14.28	-1.79%	15,986
2026-05-08	14.62	14.76	14.50	14.54	-0.55%	8,502
2026-05-07	14.70	14.86	14.62	14.62	-0.54%	8,584
2026-05-06	14.50	14.70	14.40	14.70	+1.52%	16,437
2026-05-05	14.64	14.72	14.44	14.48	-0.96%	13,579
2026-05-04	14.82	14.90	14.54	14.62	-1.35%	22,074
2026-04-30	14.56	15.02	14.34	14.82	+1.79%	26,143
2026-04-29	14.94	15.12	14.50	14.56	-2.41%	18,823
2026-04-28	15.62	15.62	14.90	14.92	-3.24%	19,396
2026-04-27	16.64	16.66	15.42	15.42	-7.66%	24,730
2026-04-24	16.98	16.98	16.52	16.70	-5.97%	14,456
2026-04-23	17.80	18.08	17.68	17.76	+1.49%	19,079
2026-04-22	17.70	17.86	17.44	17.50	-0.79%	22,726
2026-04-21	17.64	17.70	17.50	17.64	+0.23%	12,777
2026-04-20	17.58	17.94	17.54	17.60	+0.69%	8,498
2026-04-17	17.22	17.52	16.80	17.48	+2.22%	10,147
2026-04-16	17.58	17.58	17.10	17.10	-2.73%	16,920
2026-04-15	17.88	17.98	17.52	17.58	-1.68%	10,407
2026-04-14	18.26	18.34	17.84	17.88	-2.40%	11,259
2026-04-13	18.20	18.44	18.20	18.32	-0.33%	5,182
2026-04-10	18.10	18.48	18.10	18.38	+3.26%	11,592
2026-04-09	18.10	18.16	17.72	17.80	-1.77%	9,447
2026-04-08	17.88	18.20	17.88	18.12	+3.90%	10,740
2026-04-07	17.26	17.64	17.04	17.44	+1.10%	8,547
2026-04-02	17.10	17.25	16.95	17.25	+0.88%	5,992
2026-04-01	16.90	17.20	16.85	17.10	+2.09%	7,464
2026-03-31	16.45	16.90	16.40	16.75	+1.82%	5,147
2026-03-30	16.60	16.70	16.40	16.45	-0.60%	3,191
2026-03-27	16.85	16.90	16.55	16.55	-1.19%	5,871
2026-03-26	16.80	16.80	16.40	16.75	-0.30%	4,021
2026-03-25	16.55	16.90	16.55	16.80	+3.38%	5,811
2026-03-24	16.60	16.65	16.10	16.25	-2.40%	9,110
2026-03-23	16.45	17.00	15.75	16.65	+0.60%	16,781
2026-03-20	17.25	17.40	16.35	16.55	-3.50%	14,522
2026-03-19	18.20	18.20	16.85	17.15	-6.54%	22,158
2026-03-18	18.45	18.50	18.20	18.35	-0.81%	4,971
2026-03-17	18.50	18.55	18.35	18.50	-0.27%	3,641
2026-03-16	18.55	18.60	18.25	18.55	-0.80%	5,515
2026-03-13	18.15	18.70	18.00	18.70	+2.47%	11,488
2026-03-12	17.95	18.25	17.75	18.25	+1.11%	6,078
2026-03-11	17.60	18.13	17.50	18.05	+2.85%	9,645
2026-03-10	17.90	17.95	17.45	17.55	-0.85%	3,368
2026-03-09	17.60	17.80	17.30	17.70	-0.84%	12,439
2026-03-06	17.85	18.00	17.65	17.85	+0.28%	45,298
2026-03-05	17.90	17.90	17.45	17.80	-0.56%	3,878
2026-03-04	17.20	17.90	17.20	17.90	+3.77%	5,294
2026-03-03	17.60	17.60	17.15	17.25	-2.27%	6,928
2026-03-02	17.70	17.90	17.60	17.65	-1.67%	6,719
2026-02-27	17.80	18.00	17.55	17.95	+1.13%	4,380
2026-02-26	18.00	18.05	17.65	17.75	-1.11%	8,183
2026-02-25	17.90	18.15	17.90	17.95	+0.28%	3,076
2026-02-24	18.05	18.05	17.80	17.90	-0.83%	2,566
2026-02-23	18.15	18.50	18.05	18.05	-0.28%	9,660
2026-02-20	18.30	18.40	18.00	18.10	-0.82%	4,968
2026-02-19	18.10	18.35	18.00	18.25	+0.83%	5,714
2026-02-18	17.60	18.10	17.50	18.10	+2.84%	9,964
2026-02-17	17.30	17.60	17.30	17.60	+2.33%	12,942
2026-02-16	17.20	17.20	17.05	17.20	-0.29%	6,323
2026-02-13	17.35	17.80	17.25	17.25	-0.29%	11,780
2026-02-12	17.05	17.45	17.00	17.30	+1.47%	12,858
2026-02-11	17.00	17.43	16.90	17.05	+0.29%	21,019
2026-02-10	16.65	17.00	16.65	17.00	+2.41%	9,408
2026-02-09	16.70	16.70	16.35	16.60	-0.60%	5,591
2026-02-06	15.95	16.75	15.95	16.70	+5.36%	13,731
2026-02-05	15.95	16.00	15.75	15.85	-0.63%	3,205
2026-02-04	15.75	15.95	15.65	15.95	+1.27%	5,497
2026-02-03	15.65	15.80	15.50	15.75	+0.96%	6,062
2026-02-02	15.80	15.80	15.55	15.60	-1.58%	5,232
2026-01-30	16.00	16.25	15.85	15.85	-0.94%	10,447
2026-01-29	16.15	16.35	16.00	16.00	-1.23%	7,720
2026-01-28	16.30	16.40	16.20	16.20	-0.61%	2,599
2026-01-27	16.45	16.45	16.25	16.30	-0.91%	3,044
2026-01-26	16.35	16.60	16.30	16.45	+0.92%	7,107
2026-01-23	16.50	16.50	16.30	16.30	-0.91%	3,859
2026-01-22	16.10	16.50	16.10	16.45	+2.81%	10,669
2026-01-21	16.15	16.30	16.00	16.00	-1.23%	9,135
2026-01-20	16.50	16.55	16.10	16.20	-0.92%	9,218
2026-01-19	16.60	16.60	16.10	16.35	-3.54%	17,719
2026-01-16	16.45	16.95	16.45	16.95	+2.73%	11,491
2026-01-15	16.10	16.50	16.05	16.50	+2.48%	8,416
2026-01-14	15.95	16.10	15.75	16.10	+1.58%	8,561
2026-01-13	15.75	16.10	15.60	15.85	+0.32%	6,920
2026-01-12	15.85	15.85	15.50	15.80	-0.32%	6,772
2026-01-09	15.95	16.00	15.80	15.85	-0.63%	4,701
2026-01-08	15.70	15.95	15.70	15.95	+1.59%	6,118
2026-01-07	15.35	15.70	15.30	15.70	+3.63%	10,768
2026-01-05	15.25	15.35	15.15	15.15	+0.00%	4,800
2026-01-02	15.30	15.30	15.05	15.15	-0.98%	10,932
2025-12-30	15.00	15.30	15.00	15.30	+1.66%	5,266
2025-12-29	14.85	15.45	14.85	15.05	+1.69%	14,830
2025-12-23	14.80	14.85	14.65	14.80	+1.02%	6,047
2025-12-22	14.85	14.90	14.65	14.65	-1.68%	4,430
2025-12-19	14.90	14.95	14.75	14.90	-0.33%	3,754
2025-12-18	14.60	14.95	14.60	14.95	+2.75%	8,084
2025-12-17	14.70	14.70	14.55	14.55	-0.34%	2,753
2025-12-16	14.65	14.95	14.55	14.60	-0.34%	4,732
2025-12-15	14.70	14.95	14.60	14.65	-0.34%	7,638
2025-12-12	14.60	14.75	14.55	14.70	+1.03%	5,990
2025-12-11	14.45	14.60	14.40	14.55	+0.69%	4,466
2025-12-10	14.35	14.45	14.30	14.45	+1.05%	4,668
2025-12-09	14.25	14.40	14.20	14.30	+0.70%	6,074
2025-12-08	14.20	14.35	14.20	14.20	+0.00%	3,522
2025-12-05	14.20	14.35	14.20	14.20	+0.35%	4,673
2025-12-04	14.15	14.35	14.15	14.15	-0.35%	7,950
2025-12-03	14.15	14.40	14.15	14.20	+0.35%	3,605
2025-12-02	14.20	14.45	14.15	14.15	+0.00%	10,906
2025-12-01	14.20	14.40	14.15	14.15	-0.35%	4,690
2025-11-28	14.15	14.35	14.15	14.20	+0.35%	3,951
2025-11-27	14.05	14.35	14.05	14.15	+0.71%	4,451
2025-11-26	14.10	14.20	14.05	14.05	-0.71%	3,550
2025-11-25	14.05	14.15	14.05	14.15	+0.71%	5,508
2025-11-24	13.80	14.15	13.80	14.05	+1.81%	6,823
2025-11-21	13.95	13.95	13.80	13.80	-1.43%	9,165
2025-11-20	14.10	14.15	13.95	14.00	+0.00%	2,631
2025-11-19	14.10	14.25	13.95	14.00	-0.71%	5,500
2025-11-18	14.25	14.25	14.00	14.10	-0.35%	7,342
2025-11-17	14.25	14.35	14.05	14.15	-0.70%	5,009
2025-11-14	14.25	14.40	14.25	14.25	+0.00%	4,794
2025-11-13	14.65	14.65	14.25	14.25	-2.73%	8,405
2025-11-12	14.30	14.65	14.30	14.65	+3.17%	4,756
2025-11-11	14.15	14.25	14.10	14.20	+0.35%	8,403
2025-11-10	14.10	14.30	14.10	14.15	+0.71%	5,052
2025-11-07	14.00	14.15	13.90	14.05	+1.81%	6,295
2025-11-06	13.75	13.80	13.55	13.80	+0.36%	6,974
2025-11-05	13.75	13.80	13.60	13.75	+0.00%	10,761
2025-11-04	13.95	14.05	13.65	13.75	-1.08%	13,628
2025-11-03	14.10	14.10	13.80	13.90	+1.46%	5,494
2025-10-31	13.95	13.95	13.60	13.70	-1.79%	18,993
2025-10-30	14.20	14.25	13.85	13.95	-0.36%	4,787
2025-10-29	14.35	14.35	13.95	14.00	-2.44%	16,537
2025-10-28	14.45	14.45	14.30	14.35	-1.03%	3,296
2025-10-27	14.15	14.50	14.15	14.50	+2.84%	9,242
2025-10-24	14.25	14.30	14.10	14.10	+1.08%	7,170
2025-10-23	14.40	14.50	13.95	13.95	+1.09%	8,288
2025-10-22	14.45	14.45	13.80	13.80	-4.50%	3,117
2025-10-21	13.85	14.45	13.75	14.45	+4.33%	4,953
2025-10-20	13.70	13.95	13.70	13.85	+1.47%	3,534
2025-10-17	13.85	13.90	13.65	13.65	-1.44%	7,293

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：12月（+8.13%）。最も弱い月：4月（-4.02%）。日次データ2年分（2025–2026）に基づく。

1月+4.99%
2月+6.67%
3月+1.19%
4月-4.02%
5月-0.76%
6月+6.15%
7月+0.77%
8月+1.63%
9月+0.09%
10月+6.20%
11月+2.16%
12月+8.13%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Atria Oyj A（ATRAV.HE）の直近終値は？

2026-10-16 時点で 15.70。Closelookデータレイクの日次価格記録より。

ATRAV.HE の52週高値・安値は？

直近52週間で高値 18.70、安値 13.55（2026-10-16 時点）。

Atria Oyj A が歴史的に最も強い月と弱い月は？

歴史的に、ATRAV.HE の最も強い月は 12月（平均 +8.13%）、最も弱い月は 4月（平均 -4.02%）。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450本から計算。