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 |