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
2016/12/30 1,430 1,430 1,364 1,414 1,200
2016/12/29 1,414 1,415 1,413 1,414 700
2016/12/28 1,390 1,390 1,390 1,390 100
2016/12/27 1,398 1,400 1,369 1,385 4,200
2016/12/26 1,400 1,400 1,357 1,398 4,100
2016/12/22 1,456 1,456 1,380 1,400 2,100
2016/12/21 1,429 1,459 1,429 1,433 1,100
2016/12/20 1,416 1,459 1,416 1,459 1,800
2016/12/19 1,469 1,470 1,447 1,470 800
2016/12/16 1,469 1,469 1,469 1,469 100
2016/12/15 1,487 1,487 1,450 1,469 1,000
2016/12/14 1,442 1,470 1,442 1,470 500
2016/12/13 1,440 1,466 1,440 1,466 300
2016/12/12 1,489 1,489 1,450 1,467 400
2016/12/09 1,468 1,468 1,468 1,468 100
2016/12/08 1,473 1,473 1,413 1,438 1,200
2016/12/07 1,461 1,473 1,443 1,459 600
2016/12/06 1,501 1,501 1,501 1,501 100
2016/12/05 1,434 1,471 1,434 1,471 400
2016/12/02 1,500 1,596 1,430 1,430 5,700
2016/12/01 1,465 1,495 1,463 1,495 400
2016/11/30 1,499 1,500 1,461 1,491 600
2016/11/29 1,465 1,494 1,465 1,494 1,200
2016/11/28 1,461 1,464 1,461 1,464 400
2016/11/24 1,500 1,500 1,500 1,500 100
2016/11/22 1,466 1,488 1,460 1,488 500
2016/11/21 1,500 1,500 1,500 1,500 100
2016/11/18 1,500 1,500 1,500 1,500 100
2016/11/15 1,519 1,519 1,465 1,495 700
2016/11/14 1,500 1,500 1,472 1,495 500
2016/11/11 1,461 1,512 1,461 1,512 500
2016/11/10 1,491 1,491 1,491 1,491 100
2016/11/09 1,490 1,490 1,431 1,431 1,900
2016/11/08 1,462 1,477 1,462 1,477 200
2016/11/04 1,470 1,500 1,461 1,461 400
2016/11/02 1,508 1,508 1,508 1,508 300
2016/10/31 1,487 1,487 1,487 1,487 100
2016/10/28 1,487 1,487 1,487 1,487 200
2016/10/27 1,456 1,466 1,456 1,457 1,100
2016/10/26 1,525 1,525 1,486 1,486 1,100
2016/10/25 1,492 1,528 1,492 1,528 400
2016/10/24 1,490 1,519 1,490 1,510 600
2016/10/21 1,492 1,492 1,492 1,492 100
2016/10/20 1,515 1,537 1,499 1,537 2,100
2016/10/19 1,550 1,550 1,550 1,550 100
2016/10/18 1,555 1,555 1,555 1,555 100
2016/10/17 1,555 1,555 1,555 1,555 100
2016/10/14 1,595 1,595 1,595 1,595 300
2016/10/12 1,565 1,565 1,565 1,565 200
2016/10/11 1,565 1,565 1,565 1,565 200
2016/10/06 1,599 1,606 1,599 1,605 500
2016/10/05 1,560 1,580 1,560 1,580 200
2016/10/04 1,645 1,645 1,580 1,580 800
2016/09/30 1,650 1,650 1,650 1,650 100
2016/09/28 1,620 1,620 1,620 1,620 100
2016/09/26 1,585 1,585 1,585 1,585 100
2016/09/21 1,629 1,629 1,610 1,625 400
2016/09/20 1,630 1,669 1,630 1,669 300
2016/09/16 1,634 1,698 1,634 1,698 200
2016/09/15 1,698 1,699 1,619 1,699 800
2016/09/09 1,680 1,680 1,592 1,649 600
2016/09/08 1,620 1,620 1,620 1,620 100
2016/09/05 1,660 1,660 1,660 1,660 100
2016/09/02 1,700 1,700 1,700 1,700 400
2016/08/29 1,601 1,601 1,601 1,601 100
2016/08/23 1,640 1,640 1,640 1,640 1,000
2016/08/15 1,720 1,720 1,680 1,680 500
2016/08/03 1,643 1,683 1,643 1,683 200
2016/08/02 1,722 1,722 1,722 1,722 200
2016/07/27 1,682 1,682 1,642 1,642 200
2016/07/25 1,682 1,682 1,682 1,682 100
2016/07/22 1,710 1,710 1,710 1,710 100
2016/07/21 1,710 1,750 1,709 1,750 400
2016/07/19 1,749 1,750 1,749 1,750 200
2016/07/15 1,750 1,750 1,700 1,749 700
2016/07/14 1,740 1,740 1,740 1,740 200
2016/07/13 1,710 1,710 1,710 1,710 100
2016/07/11 1,672 1,749 1,672 1,749 200
2016/07/08 1,750 1,750 1,750 1,750 100
2016/07/07 1,715 1,715 1,715 1,715 100
2016/07/06 1,670 1,700 1,670 1,675 300
2016/07/05 1,675 1,688 1,610 1,688 1,000
2016/07/04 1,750 1,750 1,750 1,750 200
2016/06/28 1,750 1,750 1,750 1,750 200
2016/06/27 1,750 1,750 1,710 1,749 300
2016/06/24 1,750 1,750 1,710 1,710 200
2016/06/21 1,750 1,750 1,750 1,750 100
2016/06/20 1,710 1,790 1,710 1,790 200
2016/06/16 1,710 1,710 1,710 1,710 100
2016/06/15 1,750 1,750 1,670 1,750 600
2016/06/14 1,710 1,750 1,710 1,710 300
2016/06/13 1,790 1,790 1,790 1,790 100
2016/06/10 1,800 1,800 1,750 1,750 1,500
2016/06/08 1,750 1,750 1,750 1,750 900
2016/06/07 1,710 1,740 1,710 1,740 200
2016/06/06 1,750 1,750 1,710 1,750 500
2016/06/03 1,680 1,750 1,680 1,750 300
2016/06/02 1,800 1,800 1,750 1,750 400
2016/06/01 1,669 1,750 1,669 1,750 300
2016/05/31 1,710 1,749 1,710 1,749 200
2016/05/26 1,750 1,750 1,750 1,750 100
2016/05/25 1,750 1,750 1,682 1,722 400
2016/05/24 1,750 1,750 1,750 1,750 100
2016/05/23 1,750 1,750 1,710 1,710 800
2016/05/20 1,750 1,750 1,750 1,750 200
2016/05/19 1,750 1,750 1,750 1,750 100
2016/05/18 1,675 1,750 1,651 1,750 1,100
2016/05/17 1,712 1,752 1,712 1,750 900
2016/05/16 1,632 1,632 1,632 1,632 100
2016/05/13 1,750 1,750 1,630 1,710 1,000
2016/05/12 1,750 1,750 1,651 1,691 1,100
2016/05/11 1,757 1,757 1,677 1,716 500
2016/05/10 1,717 1,717 1,717 1,717 100
2016/05/09 1,675 1,717 1,675 1,717 3,500
2016/05/06 1,862 1,900 1,835 1,835 1,500
2016/05/02 1,717 1,742 1,717 1,742 1,300
2016/04/28 1,717 1,717 1,717 1,717 200
2016/04/27 1,660 1,660 1,657 1,660 1,600
2016/04/26 1,761 1,794 1,674 1,674 1,100
2016/04/25 1,801 1,801 1,801 1,801 100
2016/04/21 1,736 1,840 1,736 1,743 1,600
2016/04/20 1,681 1,781 1,656 1,656 1,300
2016/04/19 1,720 1,720 1,719 1,720 700
2016/04/18 1,720 1,720 1,720 1,720 200
2016/04/15 1,750 1,880 1,720 1,720 3,000
2016/04/14 1,600 1,651 1,570 1,630 1,300
2016/04/07 1,615 1,615 1,615 1,615 100
2016/04/06 1,621 1,630 1,575 1,575 600
2016/04/05 1,671 1,671 1,650 1,650 300
2016/04/04 1,750 1,750 1,750 1,750 200
2016/03/31 1,694 1,789 1,667 1,750 1,300
2016/03/30 1,659 1,779 1,659 1,774 400
2016/03/29 1,799 1,800 1,659 1,659 1,600
2016/03/28 1,580 1,760 1,580 1,760 900
2016/03/25 1,580 1,580 1,580 1,580 100
2016/03/24 1,600 1,600 1,600 1,600 1,600
2016/03/23 1,600 1,600 1,570 1,600 500
2016/03/22 1,610 1,610 1,600 1,600 1,300
2016/03/18 1,577 1,610 1,577 1,610 300
2016/03/17 1,577 1,617 1,577 1,617 1,100
2016/03/15 1,639 1,639 1,639 1,639 300
2016/03/14 1,645 1,650 1,570 1,610 3,100
2016/03/11 1,647 1,647 1,578 1,645 600
2016/03/10 1,650 1,650 1,650 1,650 100
2016/03/09 1,650 1,650 1,650 1,650 100
2016/03/08 1,630 1,650 1,630 1,650 200
2016/03/07 1,649 1,650 1,649 1,650 800
2016/03/04 1,641 1,641 1,641 1,641 100
2016/03/03 1,650 1,650 1,601 1,601 200
2016/03/02 1,595 1,595 1,595 1,595 100
2016/03/01 1,510 1,590 1,510 1,590 500
2016/02/29 1,547 1,587 1,508 1,550 1,200
2016/02/26 1,589 1,589 1,547 1,547 1,000
2016/02/25 1,590 1,590 1,590 1,590 100
2016/02/24 1,529 1,568 1,529 1,568 500
2016/02/23 1,522 1,569 1,506 1,569 500
2016/02/22 1,580 1,611 1,531 1,546 1,400
2016/02/18 1,700 1,700 1,700 1,700 100
2016/02/17 1,699 1,699 1,699 1,699 100
2016/02/16 1,621 1,699 1,621 1,699 500
2016/02/15 1,699 1,699 1,699 1,699 400
2016/02/12 1,645 1,645 1,605 1,645 700
2016/02/10 1,645 1,645 1,645 1,645 100
2016/02/09 1,645 1,645 1,645 1,645 800
2016/02/08 1,645 1,645 1,645 1,645 200
2016/02/05 1,645 1,645 1,565 1,605 300
2016/02/04 1,602 1,605 1,580 1,605 1,500
2016/02/03 1,580 1,605 1,580 1,604 600
2016/02/02 1,605 1,605 1,605 1,605 400
2016/02/01 1,604 1,605 1,604 1,605 400
2016/01/29 1,565 1,600 1,540 1,600 1,800
2016/01/28 1,605 1,605 1,605 1,605 500
2016/01/27 1,600 1,600 1,560 1,599 400
2016/01/26 1,599 1,639 1,576 1,600 500
2016/01/25 1,648 1,650 1,648 1,650 300
2016/01/22 1,649 1,650 1,610 1,650 500
2016/01/21 1,631 1,670 1,620 1,640 2,200
2016/01/20 1,632 1,671 1,631 1,671 500
2016/01/19 1,609 1,699 1,609 1,699 1,300
2016/01/18 1,650 1,729 1,650 1,729 400
2016/01/15 1,720 1,730 1,720 1,730 400
2016/01/14 1,641 1,720 1,641 1,714 300
2016/01/13 1,735 1,735 1,668 1,668 200
2016/01/12 1,650 1,690 1,650 1,690 300
2016/01/08 1,651 1,718 1,651 1,718 400
2016/01/07 1,720 1,720 1,680 1,718 300
2016/01/06 1,700 1,702 1,662 1,702 500
2016/01/05 1,700 1,700 1,700 1,700 100
2016/01/04 1,700 1,700 1,700 1,700 200

このページの先頭へ