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
2019/12/30 779 782 775 775 500
2019/12/27 755 782 755 779 900
2019/12/26 758 806 758 779 4,200
2019/12/25 743 760 735 758 1,600
2019/12/24 738 756 738 743 3,200
2019/12/23 745 763 745 753 1,900
2019/12/20 746 746 729 735 3,200
2019/12/19 751 777 751 753 1,800
2019/12/18 791 800 753 753 2,700
2019/12/17 777 777 777 777 1,000
2019/12/16 777 789 775 789 1,800
2019/12/13 795 795 785 785 2,200
2019/12/12 804 804 795 795 900
2019/12/11 810 810 803 804 600
2019/12/09 828 828 801 814 1,600
2019/12/06 812 845 812 829 2,300
2019/12/05 824 824 807 819 2,000
2019/12/04 825 825 824 824 1,300
2019/12/03 830 840 829 838 800
2019/12/02 820 830 820 830 200
2019/11/29 820 820 820 820 100
2019/11/28 830 835 830 830 500
2019/11/27 830 830 821 821 500
2019/11/26 833 839 829 830 2,400
2019/11/25 834 834 833 833 300
2019/11/22 819 834 819 834 1,600
2019/11/21 826 826 818 818 700
2019/11/20 830 830 825 825 500
2019/11/19 828 830 828 829 800
2019/11/18 835 835 826 826 300
2019/11/15 846 846 835 835 600
2019/11/14 841 846 841 846 300
2019/11/13 841 843 841 843 200
2019/11/12 848 848 848 848 100
2019/11/08 850 850 849 850 1,300
2019/11/07 859 860 859 859 400
2019/11/06 874 874 859 859 400
2019/11/05 851 884 841 878 1,100
2019/11/01 850 851 850 851 400
2019/10/31 856 856 856 856 200
2019/10/30 841 841 841 841 500
2019/10/29 857 857 841 841 300
2019/10/28 861 861 861 861 800
2019/10/25 836 846 835 846 600
2019/10/24 854 854 834 834 800
2019/10/23 865 865 843 845 900
2019/10/21 840 850 838 850 800
2019/10/18 855 855 834 850 1,000
2019/10/17 840 840 840 840 100
2019/10/16 818 832 818 831 500
2019/10/15 842 842 824 828 2,100
2019/10/11 856 856 842 842 900
2019/10/10 837 867 837 845 1,100
2019/10/09 850 852 837 837 2,400
2019/10/08 850 864 850 850 800
2019/10/07 865 865 865 865 200
2019/10/04 890 890 858 865 2,600
2019/10/03 828 890 827 890 2,600
2019/10/02 833 834 831 831 1,100
2019/10/01 848 848 833 833 600
2019/09/30 856 860 848 848 1,500
2019/09/27 855 870 850 850 900
2019/09/26 858 875 848 853 2,900
2019/09/25 900 910 886 886 2,800
2019/09/24 882 890 882 886 2,300
2019/09/20 903 903 855 867 3,300
2019/09/19 921 921 899 904 600
2019/09/18 917 917 891 906 3,700
2019/09/17 929 929 917 917 1,000
2019/09/13 947 947 924 929 3,300
2019/09/12 946 947 932 947 2,500
2019/09/11 936 954 934 954 2,800
2019/09/10 932 951 932 951 2,100
2019/09/09 1,008 1,008 956 986 2,300
2019/09/06 1,010 1,010 990 990 2,300
2019/09/05 1,010 1,016 1,003 1,010 3,400
2019/09/04 1,070 1,070 1,070 1,070 100
2019/09/03 1,075 1,075 1,075 1,075 100
2019/09/02 1,076 1,076 1,075 1,076 300
2019/08/30 1,069 1,076 1,064 1,076 400
2019/08/28 1,121 1,121 1,058 1,069 2,700
2019/08/26 1,320 1,320 1,241 1,241 500
2019/08/23 1,315 1,315 1,315 1,315 100
2019/08/22 1,331 1,331 1,331 1,331 100
2019/08/21 1,337 1,337 1,337 1,337 1,100
2019/08/20 1,338 1,338 1,338 1,338 100
2019/08/15 1,344 1,344 1,344 1,344 300
2019/08/14 1,325 1,325 1,314 1,314 200
2019/08/13 1,339 1,339 1,311 1,312 300
2019/08/06 1,315 1,315 1,315 1,315 100
2019/08/05 1,355 1,355 1,355 1,355 100
2019/08/02 1,355 1,355 1,355 1,355 100
2019/08/01 1,348 1,355 1,348 1,355 200
2019/07/24 1,355 1,355 1,354 1,354 300
2019/07/23 1,335 1,335 1,335 1,335 200
2019/07/22 1,353 1,365 1,353 1,365 300
2019/07/19 1,325 1,385 1,325 1,383 400
2019/07/18 1,366 1,396 1,366 1,396 200
2019/07/17 1,366 1,366 1,350 1,365 400
2019/07/12 1,368 1,368 1,357 1,368 1,100
2019/07/11 1,345 1,345 1,345 1,345 100
2019/07/10 1,321 1,321 1,321 1,321 200
2019/07/09 1,330 1,330 1,319 1,319 200
2019/07/08 1,330 1,330 1,312 1,323 1,000
2019/07/05 1,330 1,330 1,330 1,330 300
2019/07/04 1,353 1,360 1,330 1,347 1,700
2019/07/03 1,353 1,353 1,353 1,353 100
2019/07/02 1,362 1,380 1,362 1,380 300
2019/07/01 1,362 1,362 1,362 1,362 100
2019/06/28 1,336 1,361 1,336 1,361 300
2019/06/27 1,364 1,366 1,364 1,366 400
2019/06/26 1,380 1,394 1,380 1,394 200
2019/06/25 1,380 1,410 1,380 1,410 600
2019/06/24 1,349 1,380 1,349 1,380 200
2019/06/20 1,379 1,379 1,379 1,379 100
2019/06/19 1,392 1,412 1,392 1,409 400
2019/06/18 1,422 1,422 1,422 1,422 100
2019/06/17 1,433 1,433 1,403 1,422 300
2019/06/14 1,398 1,403 1,398 1,403 1,800
2019/06/13 1,422 1,452 1,380 1,398 1,100
2019/06/12 1,390 1,414 1,390 1,413 900
2019/06/11 1,419 1,420 1,419 1,420 1,300
2019/06/07 1,419 1,419 1,419 1,419 100
2019/06/05 1,519 1,519 1,519 1,519 100
2019/06/04 1,490 1,490 1,490 1,490 100
2019/06/03 1,405 1,405 1,400 1,400 500
2019/05/31 1,435 1,435 1,435 1,435 200
2019/05/30 1,465 1,465 1,465 1,465 100
2019/05/29 1,440 1,441 1,440 1,441 400
2019/05/28 1,510 1,510 1,510 1,510 300
2019/05/24 1,577 1,633 1,550 1,550 900
2019/05/21 1,538 1,578 1,538 1,578 200
2019/05/20 1,618 1,618 1,618 1,618 100
2019/05/15 1,597 1,597 1,597 1,597 300
2019/05/14 1,580 1,587 1,580 1,587 200
2019/05/08 1,629 1,629 1,629 1,629 200
2019/04/26 1,510 1,590 1,510 1,589 700
2019/04/23 1,660 1,660 1,660 1,660 100
2019/04/22 1,620 1,620 1,620 1,620 100
2019/04/19 1,540 1,540 1,540 1,540 300
2019/04/18 1,540 1,660 1,540 1,580 900
2019/04/16 1,540 1,540 1,460 1,540 600
2019/04/15 1,733 1,734 1,540 1,540 5,700
2019/04/12 1,613 1,613 1,613 1,613 600
2019/04/11 1,613 1,613 1,613 1,613 200
2019/04/10 1,733 1,733 1,613 1,613 300
2019/04/09 1,730 1,734 1,730 1,734 500
2019/04/08 1,733 1,733 1,693 1,693 1,100
2019/04/05 1,656 1,656 1,656 1,656 500
2019/04/04 1,653 1,735 1,653 1,656 1,600
2019/04/03 1,664 1,704 1,626 1,626 2,300
2019/04/02 1,700 1,704 1,700 1,704 2,100
2019/04/01 1,595 1,704 1,595 1,704 2,900
2019/03/29 1,566 1,840 1,426 1,795 7,600
2019/03/28 1,526 1,566 1,526 1,566 200
2019/03/27 1,466 1,566 1,466 1,526 400
2019/03/20 1,410 1,410 1,370 1,376 700
2019/03/19 1,496 1,599 1,440 1,440 1,000
2019/03/18 1,383 1,439 1,382 1,439 700
2019/03/15 1,488 1,500 1,488 1,500 400
2019/03/14 1,400 1,400 1,400 1,400 200
2019/03/12 1,354 1,379 1,354 1,379 200
2019/03/11 1,354 1,354 1,334 1,334 200
2019/03/08 1,444 1,444 1,444 1,444 500
2019/03/05 1,355 1,384 1,355 1,384 300
2019/03/04 1,445 1,445 1,445 1,445 100
2019/03/01 1,355 1,355 1,355 1,355 100
2019/02/28 1,449 1,449 1,449 1,449 100
2019/02/27 1,429 1,430 1,429 1,430 600
2019/02/19 1,370 1,370 1,370 1,370 200
2019/02/15 1,399 1,400 1,399 1,400 400
2019/02/14 1,370 1,399 1,370 1,399 300
2019/02/05 1,400 1,400 1,400 1,400 100
2019/02/04 1,430 1,430 1,430 1,430 100
2019/02/01 1,381 1,381 1,381 1,381 100
2019/01/31 1,380 1,380 1,380 1,380 100
2019/01/29 1,385 1,415 1,385 1,415 300
2019/01/25 1,368 1,368 1,368 1,368 100
2019/01/24 1,338 1,338 1,338 1,338 100
2019/01/23 1,383 1,383 1,353 1,353 500
2019/01/22 1,385 1,385 1,336 1,356 2,600
2019/01/21 1,445 1,445 1,445 1,445 100
2019/01/18 1,440 1,445 1,420 1,445 400
2019/01/16 1,550 1,550 1,550 1,550 100
2019/01/15 1,510 1,550 1,510 1,550 600
2019/01/11 1,364 1,390 1,364 1,390 300
2019/01/08 1,420 1,424 1,400 1,424 600
2019/01/07 1,564 1,564 1,424 1,424 300
2019/01/04 1,450 1,450 1,330 1,331 700

このページの先頭へ