スタジオアリス(2305)の株価時系列情報
スタジオアリス(2305)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 2,011 | 2,027 | 2,011 | 2,020 | 29,800 |
2024/04/17 | 2,059 | 2,061 | 2,006 | 2,006 | 90,300 |
2024/04/16 | 2,014 | 2,015 | 2,003 | 2,005 | 50,500 |
2024/04/15 | 2,029 | 2,048 | 2,008 | 2,010 | 93,400 |
2024/04/12 | 2,042 | 2,050 | 2,033 | 2,034 | 32,700 |
2024/04/11 | 2,055 | 2,055 | 2,040 | 2,051 | 42,700 |
2024/04/10 | 2,048 | 2,058 | 2,039 | 2,057 | 45,500 |
2024/04/09 | 2,035 | 2,039 | 2,029 | 2,034 | 21,100 |
2024/04/08 | 2,033 | 2,033 | 2,020 | 2,031 | 40,000 |
2024/04/05 | 2,020 | 2,028 | 2,016 | 2,025 | 36,600 |
2024/04/04 | 2,022 | 2,025 | 2,018 | 2,020 | 34,800 |
2024/04/03 | 2,020 | 2,028 | 2,015 | 2,022 | 30,500 |
2024/04/02 | 2,028 | 2,030 | 2,013 | 2,021 | 42,000 |
2024/04/01 | 2,051 | 2,051 | 2,026 | 2,028 | 37,100 |
2024/03/29 | 2,058 | 2,062 | 2,051 | 2,051 | 29,400 |
2024/03/28 | 2,064 | 2,067 | 2,054 | 2,061 | 24,300 |
2024/03/27 | 2,060 | 2,064 | 2,058 | 2,064 | 38,000 |
2024/03/26 | 2,055 | 2,060 | 2,052 | 2,060 | 33,300 |
2024/03/25 | 2,051 | 2,060 | 2,051 | 2,055 | 33,500 |
2024/03/22 | 2,045 | 2,063 | 2,045 | 2,060 | 48,000 |
2024/03/21 | 2,050 | 2,050 | 2,040 | 2,045 | 28,800 |
2024/03/19 | 2,035 | 2,045 | 2,034 | 2,042 | 29,300 |
2024/03/18 | 2,042 | 2,043 | 2,033 | 2,035 | 26,500 |
2024/03/15 | 2,037 | 2,043 | 2,034 | 2,035 | 27,200 |
2024/03/14 | 2,037 | 2,042 | 2,031 | 2,037 | 30,400 |
2024/03/13 | 2,051 | 2,053 | 2,022 | 2,030 | 28,200 |
2024/03/12 | 2,050 | 2,059 | 2,042 | 2,051 | 46,600 |
2024/03/11 | 2,061 | 2,067 | 2,032 | 2,043 | 51,700 |
2024/03/08 | 2,057 | 2,069 | 2,045 | 2,069 | 95,300 |
2024/03/07 | 2,064 | 2,072 | 2,044 | 2,049 | 82,100 |
2024/03/06 | 2,040 | 2,057 | 2,040 | 2,050 | 59,300 |
2024/03/05 | 2,043 | 2,051 | 2,041 | 2,041 | 46,000 |
2024/03/04 | 2,049 | 2,053 | 2,032 | 2,043 | 89,400 |
2024/03/01 | 2,040 | 2,045 | 2,029 | 2,041 | 74,900 |
2024/02/29 | 2,028 | 2,035 | 2,016 | 2,030 | 44,800 |
2024/02/28 | 1,999 | 2,057 | 1,999 | 2,030 | 126,800 |
2024/02/27 | 2,053 | 2,058 | 2,040 | 2,043 | 133,200 |
2024/02/26 | 2,059 | 2,060 | 2,040 | 2,044 | 89,000 |
2024/02/22 | 2,066 | 2,067 | 2,053 | 2,055 | 57,100 |
2024/02/21 | 2,065 | 2,069 | 2,057 | 2,065 | 40,700 |
2024/02/20 | 2,075 | 2,075 | 2,060 | 2,060 | 36,000 |
2024/02/19 | 2,061 | 2,073 | 2,061 | 2,065 | 31,000 |
2024/02/16 | 2,059 | 2,070 | 2,050 | 2,060 | 35,600 |
2024/02/15 | 2,070 | 2,070 | 2,047 | 2,054 | 47,100 |
2024/02/14 | 2,073 | 2,073 | 2,062 | 2,068 | 44,100 |
2024/02/13 | 2,090 | 2,094 | 2,073 | 2,074 | 45,100 |
2024/02/09 | 2,094 | 2,097 | 2,082 | 2,090 | 42,700 |
2024/02/08 | 2,100 | 2,100 | 2,077 | 2,086 | 43,500 |
2024/02/07 | 2,109 | 2,114 | 2,095 | 2,098 | 33,500 |
2024/02/06 | 2,104 | 2,109 | 2,095 | 2,102 | 26,800 |
2024/02/05 | 2,100 | 2,109 | 2,097 | 2,104 | 24,600 |
2024/02/02 | 2,111 | 2,111 | 2,094 | 2,099 | 38,100 |
2024/02/01 | 2,102 | 2,102 | 2,081 | 2,092 | 36,000 |
2024/01/31 | 2,105 | 2,111 | 2,100 | 2,102 | 38,800 |
2024/01/30 | 2,106 | 2,111 | 2,101 | 2,105 | 40,600 |
2024/01/29 | 2,104 | 2,116 | 2,100 | 2,102 | 35,800 |
2024/01/26 | 2,099 | 2,110 | 2,097 | 2,103 | 44,500 |
2024/01/25 | 2,092 | 2,104 | 2,091 | 2,099 | 32,200 |
2024/01/24 | 2,083 | 2,105 | 2,083 | 2,092 | 49,900 |
2024/01/23 | 2,074 | 2,087 | 2,074 | 2,083 | 38,600 |
2024/01/22 | 2,087 | 2,088 | 2,066 | 2,073 | 53,800 |
2024/01/19 | 2,086 | 2,097 | 2,075 | 2,075 | 70,300 |
2024/01/18 | 2,053 | 2,080 | 2,050 | 2,075 | 190,000 |
2024/01/17 | 2,136 | 2,145 | 2,129 | 2,130 | 39,000 |
2024/01/16 | 2,143 | 2,143 | 2,128 | 2,132 | 33,600 |
2024/01/15 | 2,125 | 2,147 | 2,124 | 2,139 | 50,800 |
2024/01/12 | 2,121 | 2,131 | 2,105 | 2,120 | 55,200 |
2024/01/11 | 2,127 | 2,129 | 2,111 | 2,121 | 51,500 |
2024/01/10 | 2,105 | 2,154 | 2,084 | 2,120 | 141,100 |
2024/01/09 | 2,110 | 2,123 | 2,110 | 2,111 | 68,900 |
2024/01/05 | 2,114 | 2,126 | 2,104 | 2,106 | 50,500 |
2024/01/04 | 2,103 | 2,110 | 2,090 | 2,109 | 46,400 |
2023/12/29 | 2,095 | 2,107 | 2,093 | 2,104 | 31,700 |
2023/12/28 | 2,085 | 2,097 | 2,085 | 2,094 | 20,700 |
2023/12/27 | 2,083 | 2,091 | 2,082 | 2,090 | 29,500 |
2023/12/26 | 2,091 | 2,096 | 2,078 | 2,082 | 25,100 |
2023/12/25 | 2,087 | 2,094 | 2,086 | 2,094 | 26,800 |
2023/12/22 | 2,081 | 2,089 | 2,075 | 2,088 | 24,600 |
2023/12/21 | 2,070 | 2,082 | 2,068 | 2,081 | 13,500 |
2023/12/20 | 2,080 | 2,084 | 2,077 | 2,078 | 15,400 |
2023/12/19 | 2,075 | 2,084 | 2,069 | 2,084 | 24,000 |
2023/12/18 | 2,076 | 2,076 | 2,061 | 2,075 | 20,000 |
2023/12/15 | 2,066 | 2,076 | 2,061 | 2,076 | 24,100 |
2023/12/14 | 2,060 | 2,065 | 2,060 | 2,064 | 13,700 |
2023/12/13 | 2,068 | 2,070 | 2,058 | 2,061 | 12,100 |
2023/12/12 | 2,065 | 2,074 | 2,063 | 2,067 | 13,900 |
2023/12/11 | 2,070 | 2,071 | 2,058 | 2,064 | 16,300 |
2023/12/08 | 2,076 | 2,082 | 2,061 | 2,063 | 26,100 |
2023/12/07 | 2,076 | 2,082 | 2,072 | 2,076 | 16,600 |
2023/12/06 | 2,068 | 2,087 | 2,068 | 2,084 | 31,300 |
2023/12/05 | 2,066 | 2,070 | 2,061 | 2,068 | 18,300 |
2023/12/04 | 2,077 | 2,082 | 2,068 | 2,072 | 23,300 |
2023/12/01 | 2,065 | 2,073 | 2,057 | 2,063 | 24,600 |
2023/11/30 | 2,055 | 2,064 | 2,050 | 2,064 | 16,100 |
2023/11/29 | 2,048 | 2,057 | 2,047 | 2,056 | 16,500 |
2023/11/28 | 2,051 | 2,055 | 2,046 | 2,053 | 16,100 |
2023/11/27 | 2,052 | 2,056 | 2,045 | 2,050 | 19,200 |
2023/11/24 | 2,051 | 2,059 | 2,048 | 2,048 | 10,600 |
2023/11/22 | 2,045 | 2,059 | 2,045 | 2,052 | 14,700 |
2023/11/21 | 2,045 | 2,054 | 2,044 | 2,054 | 23,000 |
2023/11/20 | 2,050 | 2,058 | 2,036 | 2,040 | 27,600 |
2023/11/17 | 2,040 | 2,060 | 2,040 | 2,059 | 26,100 |
2023/11/16 | 2,041 | 2,048 | 2,035 | 2,039 | 18,200 |
2023/11/15 | 2,039 | 2,045 | 2,032 | 2,041 | 22,600 |
2023/11/14 | 2,050 | 2,051 | 2,033 | 2,039 | 21,700 |
2023/11/13 | 2,060 | 2,062 | 2,049 | 2,049 | 12,200 |
2023/11/10 | 2,040 | 2,057 | 2,037 | 2,056 | 18,000 |
2023/11/09 | 2,037 | 2,053 | 2,035 | 2,049 | 29,200 |
2023/11/08 | 2,034 | 2,047 | 2,021 | 2,025 | 46,200 |
2023/11/07 | 2,044 | 2,059 | 2,034 | 2,034 | 31,700 |
2023/11/06 | 2,050 | 2,051 | 2,037 | 2,037 | 33,900 |
2023/11/02 | 2,074 | 2,074 | 2,033 | 2,037 | 33,000 |
2023/11/01 | 2,065 | 2,071 | 2,052 | 2,071 | 38,900 |
2023/10/31 | 2,039 | 2,062 | 2,039 | 2,061 | 27,600 |
2023/10/30 | 2,057 | 2,057 | 2,028 | 2,039 | 24,800 |
2023/10/27 | 2,039 | 2,058 | 2,039 | 2,058 | 22,200 |
2023/10/26 | 2,043 | 2,052 | 2,033 | 2,039 | 24,500 |
2023/10/25 | 2,037 | 2,047 | 2,034 | 2,043 | 18,600 |
2023/10/24 | 2,026 | 2,042 | 2,018 | 2,037 | 31,400 |
2023/10/23 | 2,020 | 2,034 | 2,020 | 2,026 | 28,800 |
2023/10/20 | 2,030 | 2,044 | 2,026 | 2,030 | 19,100 |
2023/10/19 | 2,020 | 2,045 | 2,020 | 2,035 | 28,300 |
2023/10/18 | 2,043 | 2,046 | 2,029 | 2,035 | 21,800 |
2023/10/17 | 2,050 | 2,055 | 2,033 | 2,043 | 38,300 |
2023/10/16 | 2,029 | 2,052 | 2,009 | 2,037 | 80,500 |
2023/10/13 | 2,040 | 2,040 | 1,999 | 2,002 | 106,200 |
2023/10/12 | 2,055 | 2,055 | 2,044 | 2,045 | 25,300 |
2023/10/11 | 2,063 | 2,063 | 2,042 | 2,049 | 32,700 |
2023/10/10 | 2,040 | 2,061 | 2,040 | 2,061 | 37,500 |
2023/10/06 | 2,036 | 2,051 | 2,033 | 2,043 | 23,300 |
2023/10/05 | 2,010 | 2,034 | 2,010 | 2,031 | 37,400 |
2023/10/04 | 2,017 | 2,026 | 2,003 | 2,010 | 50,400 |
2023/10/03 | 2,049 | 2,050 | 2,023 | 2,026 | 54,900 |
2023/10/02 | 2,061 | 2,080 | 2,051 | 2,051 | 39,100 |
2023/09/29 | 2,075 | 2,084 | 2,066 | 2,076 | 42,800 |
2023/09/28 | 2,069 | 2,075 | 2,058 | 2,071 | 45,000 |
2023/09/27 | 2,068 | 2,080 | 2,061 | 2,080 | 31,300 |
2023/09/26 | 2,064 | 2,071 | 2,058 | 2,068 | 32,900 |
2023/09/25 | 2,061 | 2,073 | 2,053 | 2,064 | 35,700 |
2023/09/22 | 2,038 | 2,062 | 2,037 | 2,056 | 32,600 |
2023/09/21 | 2,061 | 2,065 | 2,046 | 2,046 | 47,400 |
2023/09/20 | 2,093 | 2,093 | 2,066 | 2,070 | 48,600 |
2023/09/19 | 2,080 | 2,093 | 2,077 | 2,093 | 31,400 |
2023/09/15 | 2,090 | 2,094 | 2,077 | 2,089 | 36,700 |
2023/09/14 | 2,108 | 2,108 | 2,088 | 2,088 | 30,500 |
2023/09/13 | 2,111 | 2,113 | 2,097 | 2,108 | 30,600 |
2023/09/12 | 2,090 | 2,111 | 2,088 | 2,108 | 31,000 |
2023/09/11 | 2,081 | 2,088 | 2,074 | 2,085 | 33,900 |
2023/09/08 | 2,100 | 2,100 | 2,076 | 2,080 | 72,700 |
2023/09/07 | 2,115 | 2,115 | 2,103 | 2,108 | 28,300 |
2023/09/06 | 2,132 | 2,133 | 2,110 | 2,115 | 36,500 |
2023/09/05 | 2,111 | 2,141 | 2,111 | 2,131 | 66,100 |
2023/09/04 | 2,105 | 2,120 | 2,104 | 2,113 | 45,600 |
2023/09/01 | 2,121 | 2,121 | 2,094 | 2,108 | 120,000 |
2023/08/31 | 2,144 | 2,144 | 2,121 | 2,125 | 92,900 |
2023/08/30 | 2,122 | 2,148 | 2,111 | 2,134 | 352,300 |
2023/08/29 | 2,175 | 2,175 | 2,160 | 2,160 | 435,900 |
2023/08/28 | 2,167 | 2,185 | 2,167 | 2,175 | 162,000 |
2023/08/25 | 2,150 | 2,171 | 2,149 | 2,167 | 101,100 |
2023/08/24 | 2,169 | 2,169 | 2,156 | 2,156 | 98,300 |
2023/08/23 | 2,195 | 2,196 | 2,165 | 2,172 | 78,100 |
2023/08/22 | 2,199 | 2,200 | 2,186 | 2,190 | 38,600 |
2023/08/21 | 2,180 | 2,202 | 2,176 | 2,195 | 36,200 |
2023/08/18 | 2,176 | 2,176 | 2,163 | 2,168 | 40,800 |
2023/08/17 | 2,206 | 2,206 | 2,182 | 2,185 | 34,100 |
2023/08/16 | 2,222 | 2,224 | 2,206 | 2,206 | 49,400 |
2023/08/15 | 2,206 | 2,225 | 2,199 | 2,216 | 46,100 |
2023/08/14 | 2,210 | 2,214 | 2,196 | 2,205 | 80,700 |
2023/08/10 | 2,172 | 2,205 | 2,168 | 2,200 | 47,100 |
2023/08/09 | 2,180 | 2,186 | 2,165 | 2,179 | 122,400 |
2023/08/08 | 2,179 | 2,182 | 2,168 | 2,182 | 26,900 |
2023/08/07 | 2,180 | 2,180 | 2,162 | 2,165 | 47,400 |
2023/08/04 | 2,178 | 2,190 | 2,170 | 2,180 | 32,300 |
2023/08/03 | 2,197 | 2,197 | 2,168 | 2,178 | 48,300 |
2023/08/02 | 2,186 | 2,205 | 2,181 | 2,194 | 51,500 |
2023/08/01 | 2,172 | 2,188 | 2,169 | 2,184 | 39,800 |
2023/07/31 | 2,161 | 2,161 | 2,147 | 2,160 | 38,100 |
2023/07/28 | 2,133 | 2,148 | 2,125 | 2,145 | 37,800 |
2023/07/27 | 2,145 | 2,145 | 2,130 | 2,136 | 30,800 |
2023/07/26 | 2,138 | 2,142 | 2,125 | 2,139 | 40,600 |
2023/07/25 | 2,110 | 2,129 | 2,110 | 2,129 | 28,500 |
2023/07/24 | 2,126 | 2,126 | 2,106 | 2,106 | 29,900 |
2023/07/21 | 2,100 | 2,116 | 2,097 | 2,116 | 35,100 |
2023/07/20 | 2,098 | 2,117 | 2,095 | 2,096 | 34,900 |
2023/07/19 | 2,090 | 2,098 | 2,081 | 2,098 | 48,700 |
2023/07/18 | 2,079 | 2,091 | 2,065 | 2,080 | 93,000 |
2023/07/14 | 2,100 | 2,128 | 2,036 | 2,060 | 232,100 |
2023/07/13 | 2,153 | 2,157 | 2,132 | 2,134 | 58,000 |
2023/07/12 | 2,175 | 2,177 | 2,150 | 2,152 | 55,900 |
2023/07/11 | 2,180 | 2,197 | 2,161 | 2,164 | 47,300 |
2023/07/10 | 2,162 | 2,180 | 2,151 | 2,168 | 75,100 |
2023/07/07 | 2,179 | 2,183 | 2,160 | 2,160 | 66,000 |
2023/07/06 | 2,201 | 2,201 | 2,170 | 2,179 | 51,900 |
2023/07/05 | 2,237 | 2,237 | 2,204 | 2,206 | 42,500 |
2023/07/04 | 2,240 | 2,244 | 2,222 | 2,238 | 47,000 |
2023/07/03 | 2,232 | 2,255 | 2,232 | 2,244 | 51,500 |
2023/06/30 | 2,221 | 2,234 | 2,214 | 2,220 | 39,900 |
2023/06/29 | 2,210 | 2,217 | 2,199 | 2,210 | 61,600 |
2023/06/28 | 2,203 | 2,206 | 2,195 | 2,206 | 60,400 |
2023/06/27 | 2,196 | 2,202 | 2,189 | 2,197 | 47,600 |