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
2020/12/30 753 779 743 763 11,400
2020/12/29 826 843 788 788 39,400
2020/12/28 938 938 933 938 28,700
2020/12/25 708 788 708 788 8,400
2020/12/24 689 711 688 688 2,900
2020/12/23 709 709 680 693 900
2020/12/22 679 716 670 699 14,600
2020/12/21 776 776 706 706 2,300
2020/12/18 757 769 757 769 1,000
2020/12/17 780 787 755 787 7,200
2020/12/16 788 789 785 785 700
2020/12/15 795 795 783 783 1,500
2020/12/14 831 832 781 795 5,600
2020/12/11 900 900 831 831 3,500
2020/12/10 925 931 877 877 6,100
2020/12/09 1,000 1,002 939 970 4,000
2020/12/08 1,043 1,079 970 1,000 22,100
2020/12/07 984 1,075 984 998 10,400
2020/12/04 1,201 1,201 961 1,014 123,800
2020/12/03 1,081 1,081 1,010 1,081 47,100
2020/12/02 811 931 800 931 30,200
2020/12/01 780 793 780 781 1,500
2020/11/30 764 777 764 771 2,200
2020/11/27 744 762 744 762 1,400
2020/11/26 750 759 736 759 1,700
2020/11/25 736 761 736 753 3,400
2020/11/24 758 758 731 736 2,400
2020/11/20 723 743 723 728 1,000
2020/11/19 714 739 714 738 1,100
2020/11/18 800 800 705 712 9,100
2020/11/17 700 710 699 700 1,200
2020/11/16 707 707 701 701 700
2020/11/13 730 730 700 707 1,500
2020/11/12 705 751 690 716 4,500
2020/11/11 740 741 735 735 700
2020/11/10 718 749 715 729 4,700
2020/11/09 705 710 698 704 1,900
2020/11/06 705 720 704 705 1,300
2020/11/05 724 730 699 705 1,900
2020/11/04 757 759 730 736 3,000
2020/11/02 754 754 721 724 3,000
2020/10/30 757 757 712 712 1,200
2020/10/29 757 757 711 756 4,300
2020/10/28 796 796 750 757 3,500
2020/10/27 802 802 741 802 6,600
2020/10/26 845 845 802 813 2,600
2020/10/23 880 880 841 850 4,900
2020/10/22 896 903 836 880 12,000
2020/10/21 970 970 870 916 35,000
2020/10/20 965 965 846 889 45,300
2020/10/19 856 967 850 967 26,900
2020/10/16 869 871 817 817 6,900
2020/10/15 907 911 868 884 16,500
2020/10/14 995 1,000 933 967 15,100
2020/10/13 1,027 1,069 922 935 68,000
2020/10/12 874 1,025 874 1,025 35,000
2020/10/09 944 966 868 875 108,100
2020/10/08 1,234 1,324 1,042 1,094 492,900
2020/10/07 1,024 1,024 1,024 1,024 7,000
2020/10/06 822 874 816 874 33,700
2020/10/05 644 724 644 724 33,300
2020/10/02 863 863 624 624 125,100
2020/09/30 773 773 773 773 9,300
2020/09/29 575 673 575 673 14,400
2020/09/28 575 578 573 573 1,100
2020/09/25 543 576 543 575 2,800
2020/09/24 546 546 530 543 3,000
2020/09/23 557 557 556 556 500
2020/09/18 559 569 557 557 1,000
2020/09/17 547 560 537 539 3,800
2020/09/16 539 540 539 540 1,100
2020/09/15 532 538 529 529 3,400
2020/09/14 528 542 528 542 1,200
2020/09/11 549 549 516 528 1,000
2020/09/10 542 542 522 538 1,500
2020/09/09 540 540 540 540 1,200
2020/09/08 527 543 527 543 1,100
2020/09/07 510 536 510 528 2,600
2020/09/04 506 510 506 510 600
2020/09/03 520 530 519 519 1,300
2020/09/02 538 546 511 529 6,000
2020/09/01 548 548 525 530 2,600
2020/08/31 481 560 481 554 5,200
2020/08/28 522 537 480 480 1,700
2020/08/27 533 544 533 542 1,500
2020/08/26 522 533 503 533 1,400
2020/08/25 539 539 519 529 300
2020/08/24 543 543 543 543 500
2020/08/20 540 540 514 514 1,600
2020/08/19 520 533 500 511 2,000
2020/08/18 526 530 525 530 4,800
2020/08/17 529 529 510 520 600
2020/08/14 505 529 503 529 4,300
2020/08/13 513 513 497 503 1,700
2020/08/12 507 507 506 506 300
2020/08/11 498 526 498 516 2,100
2020/08/07 529 529 487 498 3,600
2020/08/06 505 532 480 531 4,000
2020/08/05 565 575 509 524 18,000
2020/08/04 490 515 483 515 17,800
2020/08/03 447 449 433 435 1,200
2020/07/31 488 488 431 449 5,400
2020/07/30 489 512 489 496 1,100
2020/07/29 493 493 491 491 300
2020/07/28 520 520 474 505 4,900
2020/07/27 520 520 494 514 2,100
2020/07/22 520 520 520 520 1,100
2020/07/21 522 527 521 527 1,500
2020/07/20 538 538 523 525 3,300
2020/07/17 628 650 522 538 45,800
2020/07/16 538 618 538 618 30,300
2020/07/15 519 519 518 518 2,300
2020/07/14 523 523 484 510 3,900
2020/07/13 549 549 532 532 400
2020/07/10 535 561 534 549 1,200
2020/07/09 535 539 532 532 1,100
2020/07/08 540 547 539 539 300
2020/07/07 531 560 531 560 900
2020/07/06 531 590 522 571 5,200
2020/07/03 531 534 511 521 1,300
2020/07/02 535 596 535 537 7,400
2020/07/01 528 542 528 531 1,000
2020/06/30 531 533 514 528 1,900
2020/06/29 543 543 521 531 800
2020/06/26 610 611 540 544 4,800
2020/06/25 607 607 570 590 1,800
2020/06/24 627 627 612 612 900
2020/06/23 647 647 608 609 2,500
2020/06/22 655 655 625 637 2,200
2020/06/19 659 659 645 655 1,200
2020/06/18 659 659 640 659 2,100
2020/06/17 670 680 621 635 3,100
2020/06/16 714 714 668 680 8,400
2020/06/15 652 700 645 698 5,300
2020/06/12 629 652 598 642 10,000
2020/06/11 648 708 648 689 18,500
2020/06/10 660 660 607 608 3,200
2020/06/09 648 673 640 640 11,800
2020/06/08 610 610 590 594 1,000
2020/06/05 648 648 585 600 2,000
2020/06/04 572 670 572 650 5,900
2020/06/03 565 570 561 570 1,400
2020/06/02 571 580 571 580 800
2020/06/01 572 595 571 573 1,300
2020/05/29 573 598 573 594 4,000
2020/05/28 650 650 569 572 17,900
2020/05/27 604 654 604 654 10,500
2020/05/26 485 554 485 554 5,200
2020/05/25 479 500 474 474 1,300
2020/05/22 457 459 455 455 500
2020/05/20 481 481 465 465 800
2020/05/19 460 483 455 483 1,700
2020/05/18 455 456 450 456 600
2020/05/15 454 454 454 454 400
2020/05/14 474 476 452 452 1,300
2020/05/12 451 474 451 474 700
2020/05/11 437 454 437 454 1,300
2020/05/08 446 450 435 435 1,600
2020/05/07 450 450 450 450 500
2020/05/01 473 473 443 443 400
2020/04/30 450 498 449 473 1,300
2020/04/28 450 450 450 450 100
2020/04/27 450 450 450 450 200
2020/04/24 442 450 442 450 300
2020/04/23 441 441 441 441 100
2020/04/22 466 466 457 457 300
2020/04/21 460 466 460 466 300
2020/04/20 468 475 468 475 500
2020/04/17 444 444 444 444 100
2020/04/16 481 481 432 444 500
2020/04/15 478 510 470 473 4,600
2020/04/14 421 430 421 430 300
2020/04/13 410 421 410 421 800
2020/04/10 419 419 403 410 400
2020/04/09 419 419 419 419 600
2020/04/08 404 410 400 410 500
2020/04/07 404 404 404 404 400
2020/04/06 397 405 397 405 800
2020/04/03 397 397 397 397 700
2020/04/02 397 397 397 397 300
2020/04/01 397 397 397 397 100
2020/03/30 403 405 397 397 1,000
2020/03/27 397 411 397 403 1,000
2020/03/25 398 426 398 405 3,000
2020/03/24 367 367 359 367 700
2020/03/23 360 370 352 367 1,400
2020/03/19 384 392 362 362 3,000
2020/03/18 430 430 400 400 1,000
2020/03/17 388 431 378 428 1,800
2020/03/16 425 425 420 420 1,800
2020/03/13 480 480 421 430 1,900
2020/03/12 500 510 490 490 1,900
2020/03/11 520 540 516 540 500
2020/03/10 549 549 529 540 800
2020/03/09 580 589 540 589 1,200
2020/03/06 623 623 590 590 1,200
2020/03/05 622 634 622 623 1,800
2020/03/04 674 679 593 620 2,800
2020/03/03 639 666 639 664 2,500
2020/03/02 581 619 581 595 3,900
2020/02/28 621 621 581 581 1,300
2020/02/27 669 669 630 640 1,800
2020/02/26 689 689 669 669 400
2020/02/25 710 756 699 699 2,400
2020/02/21 730 730 705 705 900
2020/02/20 740 740 730 730 500
2020/02/19 735 735 730 730 300
2020/02/18 759 759 750 750 500
2020/02/14 784 784 752 752 800
2020/02/13 768 770 765 770 300
2020/02/12 764 764 764 764 14,700
2020/02/10 764 764 764 764 5,000
2020/02/06 793 793 764 764 500
2020/02/04 765 765 753 765 500
2020/02/03 750 750 750 750 100
2020/01/31 750 750 750 750 100
2020/01/30 762 762 750 750 1,100
2020/01/27 781 788 764 764 1,400
2020/01/24 797 797 786 796 1,200
2020/01/22 793 793 785 785 1,300
2020/01/21 772 785 772 774 500
2020/01/20 793 793 787 787 800
2020/01/17 780 797 757 771 1,300
2020/01/16 800 800 770 770 1,600
2020/01/15 786 795 786 795 2,300
2020/01/14 783 786 783 786 500
2020/01/10 767 779 767 779 800
2020/01/09 775 779 775 779 500
2020/01/08 774 774 774 774 200
2020/01/07 775 775 759 774 900
2020/01/06 775 775 775 775 100

このページの先頭へ