日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ