アーキテクツ・スタジオ・ジャパン(6085)の株価時系列情報
アーキテクツ・スタジオ・ジャパン(6085)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 |
---|---|---|---|---|---|
2015/12/30 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
2015/12/29 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2015/12/28 | 1,649 | 1,649 | 1,609 | 1,647 | 900 |
2015/12/25 | 1,588 | 1,640 | 1,550 | 1,629 | 1,700 |
2015/12/24 | 1,688 | 1,688 | 1,620 | 1,620 | 800 |
2015/12/22 | 1,729 | 1,729 | 1,688 | 1,688 | 300 |
2015/12/21 | 1,675 | 1,698 | 1,601 | 1,698 | 2,200 |
2015/12/18 | 1,704 | 1,704 | 1,675 | 1,675 | 1,300 |
2015/12/17 | 1,702 | 1,789 | 1,702 | 1,704 | 4,300 |
2015/12/16 | 1,800 | 1,801 | 1,769 | 1,770 | 68,600 |
2015/12/15 | 1,834 | 1,834 | 1,757 | 1,800 | 700 |
2015/12/14 | 1,746 | 1,754 | 1,746 | 1,754 | 500 |
2015/12/11 | 1,785 | 1,785 | 1,785 | 1,785 | 100 |
2015/12/10 | 1,850 | 1,850 | 1,765 | 1,785 | 2,200 |
2015/12/09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
2015/12/07 | 1,875 | 1,879 | 1,875 | 1,879 | 400 |
2015/12/04 | 1,840 | 1,913 | 1,840 | 1,877 | 12,000 |
2015/12/03 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
2015/12/02 | 1,900 | 1,954 | 1,883 | 1,883 | 1,300 |
2015/12/01 | 1,878 | 1,929 | 1,878 | 1,929 | 1,600 |
2015/11/30 | 1,850 | 1,854 | 1,850 | 1,854 | 700 |
2015/11/27 | 1,862 | 1,881 | 1,849 | 1,881 | 1,300 |
2015/11/26 | 1,892 | 1,900 | 1,875 | 1,884 | 2,000 |
2015/11/25 | 1,860 | 1,960 | 1,860 | 1,960 | 1,700 |
2015/11/24 | 1,896 | 1,896 | 1,855 | 1,855 | 400 |
2015/11/20 | 1,857 | 1,877 | 1,856 | 1,856 | 1,000 |
2015/11/19 | 1,950 | 1,950 | 1,877 | 1,911 | 2,300 |
2015/11/18 | 1,839 | 1,950 | 1,783 | 1,862 | 5,700 |
2015/11/17 | 1,999 | 1,999 | 1,671 | 1,759 | 27,600 |
2015/11/16 | 2,070 | 2,070 | 1,990 | 1,990 | 3,200 |
2015/11/13 | 2,091 | 2,091 | 2,080 | 2,088 | 2,200 |
2015/11/12 | 2,090 | 2,095 | 2,090 | 2,090 | 900 |
2015/11/11 | 2,280 | 2,280 | 2,080 | 2,090 | 3,000 |
2015/11/10 | 2,190 | 2,240 | 2,180 | 2,180 | 8,000 |
2015/11/09 | 2,240 | 2,267 | 2,240 | 2,240 | 25,800 |
2015/11/05 | 2,720 | 2,740 | 2,720 | 2,740 | 200 |
2015/11/04 | 2,760 | 2,760 | 2,720 | 2,720 | 400 |
2015/11/02 | 2,670 | 2,720 | 2,670 | 2,720 | 1,100 |
2015/10/30 | 2,756 | 2,765 | 2,720 | 2,720 | 1,400 |
2015/10/27 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2015/10/26 | 2,780 | 2,800 | 2,780 | 2,800 | 600 |
2015/10/23 | 2,800 | 2,830 | 2,800 | 2,830 | 600 |
2015/10/22 | 2,770 | 2,830 | 2,770 | 2,830 | 1,600 |
2015/10/21 | 2,753 | 2,820 | 2,753 | 2,820 | 600 |
2015/10/20 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
2015/10/16 | 2,770 | 2,840 | 2,770 | 2,840 | 600 |
2015/10/15 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2015/10/09 | 2,850 | 2,850 | 2,800 | 2,850 | 600 |
2015/10/07 | 2,830 | 2,850 | 2,830 | 2,850 | 1,800 |
2015/10/05 | 2,800 | 2,800 | 2,800 | 2,800 | 400 |
2015/10/02 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
2015/10/01 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
2015/09/30 | 2,800 | 2,800 | 2,800 | 2,800 | 300 |
2015/09/29 | 2,831 | 2,831 | 2,686 | 2,786 | 800 |
2015/09/25 | 2,788 | 2,881 | 2,788 | 2,831 | 400 |
2015/09/24 | 2,888 | 2,888 | 2,788 | 2,888 | 500 |
2015/09/18 | 2,850 | 2,850 | 2,850 | 2,850 | 1,800 |
2015/09/17 | 2,900 | 2,900 | 2,900 | 2,900 | 3,100 |
2015/09/16 | 2,810 | 2,927 | 2,810 | 2,927 | 1,400 |
2015/09/15 | 2,804 | 2,808 | 2,804 | 2,804 | 1,300 |
2015/09/11 | 2,752 | 2,804 | 2,662 | 2,804 | 1,400 |
2015/09/10 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2015/09/09 | 2,800 | 2,800 | 2,790 | 2,790 | 1,200 |
2015/09/08 | 2,744 | 2,744 | 2,744 | 2,744 | 100 |
2015/09/07 | 2,795 | 2,795 | 2,648 | 2,794 | 1,200 |
2015/09/04 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
2015/09/03 | 2,706 | 2,839 | 2,706 | 2,800 | 800 |
2015/09/02 | 2,839 | 2,839 | 2,839 | 2,839 | 300 |
2015/09/01 | 2,837 | 2,837 | 2,837 | 2,837 | 400 |
2015/08/31 | 2,770 | 2,770 | 2,770 | 2,770 | 700 |
2015/08/28 | 2,650 | 2,730 | 2,650 | 2,730 | 1,300 |
2015/08/27 | 2,498 | 2,560 | 2,498 | 2,560 | 600 |
2015/08/26 | 2,500 | 2,592 | 2,495 | 2,500 | 6,300 |
2015/08/25 | 2,408 | 2,650 | 2,408 | 2,650 | 2,300 |
2015/08/24 | 2,704 | 2,825 | 2,553 | 2,658 | 9,300 |
2015/08/21 | 2,930 | 2,930 | 2,800 | 2,888 | 1,300 |
2015/08/20 | 2,930 | 2,930 | 2,901 | 2,901 | 800 |
2015/08/19 | 2,840 | 2,888 | 2,840 | 2,888 | 1,100 |
2015/08/18 | 2,834 | 2,834 | 2,834 | 2,834 | 500 |
2015/08/17 | 2,810 | 2,840 | 2,740 | 2,834 | 3,100 |
2015/08/14 | 2,836 | 2,836 | 2,836 | 2,836 | 400 |
2015/08/13 | 2,812 | 2,860 | 2,780 | 2,840 | 7,700 |
2015/08/12 | 2,941 | 2,989 | 2,908 | 2,912 | 3,300 |
2015/08/11 | 3,000 | 3,040 | 2,923 | 2,990 | 3,400 |
2015/08/10 | 3,000 | 3,050 | 3,000 | 3,005 | 2,400 |
2015/08/07 | 2,962 | 2,985 | 2,905 | 2,955 | 2,200 |
2015/08/06 | 2,952 | 2,999 | 2,952 | 2,972 | 1,400 |
2015/08/05 | 3,000 | 3,000 | 2,963 | 3,000 | 1,500 |
2015/08/04 | 2,999 | 3,000 | 2,930 | 3,000 | 4,500 |
2015/08/03 | 2,948 | 2,995 | 2,936 | 2,995 | 1,200 |
2015/07/31 | 3,000 | 3,000 | 2,998 | 2,998 | 1,600 |
2015/07/30 | 2,920 | 3,030 | 2,920 | 3,000 | 5,100 |
2015/07/29 | 2,925 | 2,990 | 2,900 | 2,921 | 3,200 |
2015/07/28 | 2,810 | 2,900 | 2,810 | 2,900 | 3,900 |
2015/07/27 | 2,900 | 2,925 | 2,900 | 2,910 | 2,800 |
2015/07/24 | 2,864 | 2,900 | 2,864 | 2,900 | 1,200 |
2015/07/23 | 2,810 | 2,848 | 2,781 | 2,848 | 5,800 |
2015/07/22 | 2,788 | 2,836 | 2,775 | 2,836 | 2,000 |
2015/07/21 | 2,875 | 2,875 | 2,823 | 2,838 | 4,400 |
2015/07/17 | 2,857 | 2,895 | 2,840 | 2,875 | 1,700 |
2015/07/16 | 2,838 | 2,838 | 2,801 | 2,834 | 1,900 |
2015/07/15 | 2,832 | 2,832 | 2,792 | 2,814 | 1,500 |
2015/07/14 | 2,748 | 2,814 | 2,748 | 2,814 | 1,100 |
2015/07/13 | 2,801 | 2,830 | 2,717 | 2,740 | 14,000 |
2015/07/10 | 2,770 | 2,830 | 2,768 | 2,800 | 8,800 |
2015/07/09 | 2,710 | 2,760 | 2,656 | 2,730 | 5,500 |
2015/07/08 | 2,810 | 2,810 | 2,702 | 2,749 | 7,800 |
2015/07/07 | 2,810 | 2,832 | 2,778 | 2,780 | 4,200 |
2015/07/06 | 2,749 | 2,801 | 2,744 | 2,746 | 3,800 |
2015/07/03 | 2,845 | 2,845 | 2,767 | 2,780 | 7,700 |
2015/07/02 | 2,752 | 2,805 | 2,744 | 2,805 | 2,100 |
2015/07/01 | 2,780 | 2,780 | 2,747 | 2,760 | 1,100 |
2015/06/30 | 2,886 | 2,886 | 2,715 | 2,746 | 18,400 |
2015/06/29 | 2,830 | 2,858 | 2,773 | 2,809 | 16,200 |
2015/06/26 | 2,974 | 2,984 | 2,974 | 2,980 | 1,400 |
2015/06/25 | 2,960 | 2,974 | 2,960 | 2,974 | 500 |
2015/06/24 | 2,970 | 2,970 | 2,940 | 2,960 | 2,000 |
2015/06/23 | 2,945 | 2,980 | 2,930 | 2,930 | 500 |
2015/06/22 | 2,891 | 2,900 | 2,859 | 2,859 | 4,900 |
2015/06/19 | 2,761 | 2,909 | 2,761 | 2,780 | 2,400 |
2015/06/18 | 2,734 | 2,828 | 2,734 | 2,801 | 4,800 |
2015/06/17 | 2,754 | 2,800 | 2,740 | 2,760 | 12,600 |
2015/06/16 | 2,850 | 2,874 | 2,810 | 2,839 | 6,400 |
2015/06/15 | 2,927 | 2,950 | 2,877 | 2,877 | 5,100 |
2015/06/12 | 2,801 | 2,900 | 2,801 | 2,877 | 9,100 |
2015/06/11 | 2,732 | 2,750 | 2,700 | 2,700 | 3,200 |
2015/06/10 | 2,700 | 2,750 | 2,700 | 2,738 | 5,900 |
2015/06/09 | 2,742 | 2,754 | 2,700 | 2,718 | 11,900 |
2015/06/08 | 2,713 | 2,877 | 2,713 | 2,792 | 6,200 |
2015/06/05 | 2,716 | 2,751 | 2,680 | 2,720 | 9,300 |
2015/06/04 | 2,750 | 2,802 | 2,750 | 2,800 | 2,300 |
2015/06/03 | 2,710 | 2,710 | 2,675 | 2,700 | 3,000 |
2015/06/02 | 2,716 | 2,754 | 2,716 | 2,754 | 1,100 |
2015/06/01 | 2,750 | 2,763 | 2,730 | 2,750 | 2,200 |
2015/05/29 | 2,687 | 2,800 | 2,687 | 2,800 | 1,400 |
2015/05/28 | 2,723 | 2,730 | 2,651 | 2,730 | 3,300 |
2015/05/27 | 2,695 | 2,776 | 2,695 | 2,762 | 1,100 |
2015/05/26 | 2,700 | 2,750 | 2,665 | 2,740 | 1,400 |
2015/05/25 | 2,730 | 2,730 | 2,682 | 2,700 | 5,100 |
2015/05/22 | 2,675 | 2,780 | 2,675 | 2,780 | 2,000 |
2015/05/21 | 2,700 | 2,720 | 2,668 | 2,668 | 5,000 |
2015/05/20 | 2,605 | 2,700 | 2,605 | 2,700 | 1,600 |
2015/05/19 | 2,580 | 2,699 | 2,580 | 2,636 | 800 |
2015/05/18 | 2,580 | 2,629 | 2,580 | 2,629 | 1,100 |
2015/05/15 | 2,749 | 2,749 | 2,604 | 2,604 | 5,900 |
2015/05/14 | 2,551 | 2,700 | 2,551 | 2,699 | 800 |
2015/05/12 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
2015/05/11 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2015/05/08 | 2,848 | 2,848 | 2,848 | 2,848 | 100 |
2015/05/07 | 2,700 | 2,750 | 2,700 | 2,750 | 3,000 |
2015/05/01 | 2,700 | 2,700 | 2,699 | 2,700 | 5,400 |
2015/04/30 | 2,580 | 2,780 | 2,580 | 2,780 | 3,500 |
2015/04/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
2015/04/27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
2015/04/24 | 2,928 | 3,000 | 2,928 | 3,000 | 700 |
2015/04/23 | 2,978 | 2,978 | 2,978 | 2,978 | 800 |
2015/04/22 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
2015/04/21 | 2,840 | 2,988 | 2,840 | 2,987 | 1,300 |
2015/04/17 | 2,840 | 2,990 | 2,790 | 2,989 | 1,000 |
2015/04/16 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2015/04/15 | 2,989 | 2,990 | 2,933 | 2,990 | 400 |
2015/04/14 | 2,849 | 2,849 | 2,848 | 2,848 | 200 |
2015/04/13 | 3,000 | 3,000 | 2,999 | 2,999 | 800 |
2015/04/03 | 2,813 | 2,900 | 2,813 | 2,860 | 1,400 |
2015/04/02 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
2015/04/01 | 2,821 | 2,821 | 2,820 | 2,820 | 800 |
2015/03/30 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
2015/03/26 | 2,852 | 2,852 | 2,850 | 2,850 | 700 |
2015/03/25 | 2,803 | 2,850 | 2,803 | 2,850 | 1,000 |
2015/03/24 | 2,900 | 2,900 | 2,802 | 2,802 | 2,800 |
2015/03/23 | 2,890 | 2,890 | 2,868 | 2,868 | 400 |
2015/03/20 | 2,890 | 2,940 | 2,890 | 2,940 | 300 |
2015/03/19 | 2,940 | 2,949 | 2,940 | 2,940 | 1,500 |
2015/03/18 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
2015/03/17 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
2015/03/16 | 3,020 | 3,020 | 2,980 | 2,980 | 600 |
2015/03/13 | 3,095 | 3,095 | 3,025 | 3,090 | 2,100 |
2015/03/12 | 3,050 | 3,095 | 3,050 | 3,095 | 2,100 |
2015/03/11 | 3,035 | 3,050 | 3,030 | 3,050 | 2,900 |
2015/03/10 | 3,100 | 3,100 | 3,015 | 3,015 | 1,800 |
2015/03/09 | 3,140 | 3,140 | 3,070 | 3,100 | 2,100 |
2015/03/06 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2015/03/05 | 3,150 | 3,175 | 3,085 | 3,085 | 3,500 |
2015/03/04 | 3,150 | 3,150 | 3,110 | 3,145 | 400 |
2015/03/03 | 3,150 | 3,150 | 3,100 | 3,100 | 2,300 |
2015/03/02 | 3,080 | 3,105 | 3,080 | 3,100 | 1,600 |
2015/02/27 | 3,150 | 3,150 | 3,150 | 3,150 | 2,600 |
2015/02/26 | 3,100 | 3,155 | 3,100 | 3,100 | 3,000 |
2015/02/25 | 3,130 | 3,130 | 3,085 | 3,085 | 4,400 |
2015/02/24 | 3,075 | 3,100 | 3,075 | 3,100 | 600 |
2015/02/23 | 3,105 | 3,105 | 3,100 | 3,100 | 5,000 |
2015/02/20 | 3,120 | 3,155 | 3,110 | 3,110 | 7,600 |
2015/02/19 | 3,150 | 3,195 | 3,150 | 3,165 | 4,200 |
2015/02/18 | 3,055 | 3,140 | 3,055 | 3,070 | 3,800 |
2015/02/17 | 3,120 | 3,190 | 3,120 | 3,125 | 2,500 |
2015/02/16 | 3,200 | 3,240 | 2,981 | 3,130 | 7,000 |
2015/02/13 | 3,285 | 3,285 | 3,215 | 3,250 | 2,000 |
2015/02/12 | 3,185 | 3,215 | 3,185 | 3,215 | 1,300 |
2015/02/10 | 3,185 | 3,205 | 3,180 | 3,200 | 2,300 |
2015/02/09 | 3,155 | 3,180 | 3,155 | 3,180 | 600 |
2015/02/06 | 3,205 | 3,205 | 3,200 | 3,200 | 1,700 |
2015/02/05 | 3,270 | 3,270 | 3,205 | 3,250 | 700 |
2015/02/04 | 3,150 | 3,205 | 3,080 | 3,200 | 7,700 |
2015/02/03 | 3,250 | 3,250 | 3,250 | 3,250 | 900 |
2015/02/02 | 3,200 | 3,205 | 3,200 | 3,200 | 1,400 |
2015/01/30 | 3,150 | 3,230 | 3,150 | 3,225 | 2,000 |
2015/01/28 | 3,165 | 3,230 | 3,165 | 3,220 | 3,200 |
2015/01/27 | 3,130 | 3,230 | 3,130 | 3,200 | 2,500 |
2015/01/26 | 3,210 | 3,250 | 3,200 | 3,200 | 2,600 |
2015/01/23 | 3,065 | 3,205 | 3,065 | 3,190 | 600 |
2015/01/22 | 3,200 | 3,250 | 3,200 | 3,205 | 1,700 |
2015/01/21 | 3,200 | 3,205 | 3,180 | 3,180 | 1,700 |
2015/01/20 | 3,155 | 3,215 | 3,155 | 3,160 | 4,000 |
2015/01/19 | 2,960 | 3,150 | 2,960 | 3,150 | 200 |
2015/01/16 | 3,060 | 3,195 | 3,060 | 3,100 | 300 |
2015/01/15 | 3,270 | 3,270 | 3,130 | 3,130 | 600 |
2015/01/14 | 3,170 | 3,285 | 3,170 | 3,200 | 5,800 |
2015/01/13 | 3,225 | 3,310 | 3,205 | 3,310 | 2,800 |
2015/01/09 | 3,300 | 3,310 | 3,295 | 3,295 | 2,400 |
2015/01/08 | 3,300 | 3,300 | 3,240 | 3,290 | 2,400 |
2015/01/07 | 3,120 | 3,300 | 3,120 | 3,270 | 3,400 |
2015/01/06 | 3,205 | 3,330 | 3,200 | 3,245 | 3,200 |
2015/01/05 | 3,200 | 3,200 | 3,060 | 3,195 | 1,200 |