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
2021/12/30 589 589 589 589 100
2021/12/29 578 579 569 579 400
2021/12/28 570 579 566 569 1,400
2021/12/27 608 621 555 568 4,800
2021/12/24 598 610 598 598 2,600
2021/12/23 606 610 588 610 10,500
2021/12/22 630 630 615 615 6,100
2021/12/21 685 686 676 676 700
2021/12/20 728 728 701 701 900
2021/12/17 742 742 728 728 500
2021/12/15 754 758 743 743 300
2021/12/14 768 768 724 754 19,000
2021/12/10 779 779 770 779 600
2021/12/09 794 794 794 794 17,100
2021/12/02 794 794 794 794 100
2021/12/01 790 790 780 780 300
2021/11/29 781 792 781 792 200
2021/11/26 828 828 782 800 1,300
2021/11/25 843 843 843 843 300
2021/11/24 843 843 843 843 200
2021/11/22 843 843 843 843 100
2021/11/19 857 858 842 843 800
2021/11/18 842 842 842 842 100
2021/11/17 896 900 813 842 7,500
2021/11/15 911 911 911 911 200
2021/11/12 901 901 896 896 300
2021/11/11 904 904 904 904 2,000
2021/11/10 903 912 901 906 2,000
2021/11/09 906 915 901 901 1,600
2021/11/08 901 906 900 906 3,100
2021/11/04 916 931 916 931 1,900
2021/11/02 940 940 901 931 3,300
2021/10/29 927 927 927 927 300
2021/10/28 927 927 927 927 300
2021/10/27 927 927 927 927 300
2021/10/26 927 942 927 942 200
2021/10/22 935 965 935 950 900
2021/10/19 980 980 980 980 100
2021/10/15 975 984 975 984 200
2021/10/14 948 960 948 960 300
2021/10/13 926 935 926 935 500
2021/10/12 965 965 911 911 1,900
2021/10/11 950 965 933 965 1,700
2021/10/08 971 971 935 935 400
2021/10/07 982 982 965 980 600
2021/10/06 985 997 982 982 400
2021/10/05 994 995 980 985 15,200
2021/10/04 1,058 1,058 1,024 1,024 500
2021/10/01 1,027 1,056 1,022 1,049 1,600
2021/09/30 1,056 1,058 1,035 1,057 800
2021/09/28 1,056 1,056 1,056 1,056 100
2021/09/27 1,050 1,050 1,050 1,050 200
2021/09/24 1,090 1,090 1,030 1,031 1,200
2021/09/22 1,065 1,065 1,052 1,060 400
2021/09/21 1,040 1,100 1,040 1,068 1,500
2021/09/17 1,090 1,090 1,010 1,055 9,500
2021/09/16 1,068 1,068 990 1,000 2,200
2021/09/15 1,005 1,045 1,005 1,045 600
2021/09/13 1,010 1,019 990 990 400
2021/09/10 1,014 1,043 982 1,007 1,300
2021/09/09 984 999 969 984 1,600
2021/09/08 1,038 1,038 984 999 2,300
2021/09/07 1,037 1,090 1,034 1,038 1,100
2021/09/06 1,052 1,053 1,050 1,050 800
2021/09/03 1,090 1,100 1,043 1,098 28,100
2021/09/02 1,097 1,097 1,067 1,097 1,600
2021/09/01 1,100 1,105 1,030 1,097 7,800
2021/08/31 1,140 1,140 1,110 1,110 500
2021/08/30 1,190 1,190 1,100 1,130 5,100
2021/08/27 1,166 1,166 1,166 1,166 100
2021/08/24 1,175 1,200 1,139 1,169 1,400
2021/08/23 1,160 1,160 1,145 1,145 1,100
2021/08/20 1,129 1,130 1,129 1,130 4,100
2021/08/19 1,110 1,129 1,109 1,129 1,200
2021/08/17 1,065 1,130 1,020 1,110 6,600
2021/08/16 1,061 1,095 1,060 1,095 400
2021/08/13 1,087 1,087 1,040 1,068 400
2021/08/12 1,065 1,076 1,065 1,076 200
2021/08/11 1,037 1,067 1,037 1,065 400
2021/08/10 1,039 1,067 1,039 1,067 200
2021/08/06 1,039 1,067 1,038 1,067 500
2021/08/05 1,047 1,067 1,037 1,067 400
2021/08/04 1,030 1,077 1,030 1,077 400
2021/08/03 1,042 1,060 1,042 1,060 800
2021/08/02 1,098 1,099 1,042 1,072 2,500
2021/07/30 1,040 1,068 1,014 1,068 500
2021/07/29 1,071 1,071 1,071 1,071 100
2021/07/28 1,040 1,079 1,040 1,065 1,000
2021/07/27 1,040 1,070 1,040 1,070 4,500
2021/07/21 1,035 1,040 1,010 1,035 2,300
2021/07/20 1,040 1,042 1,017 1,042 300
2021/07/19 1,040 1,040 1,030 1,040 1,200
2021/07/16 1,011 1,040 1,011 1,040 1,000
2021/07/15 1,041 1,041 1,041 1,041 200
2021/07/14 1,018 1,018 1,018 1,018 700
2021/07/13 1,027 1,027 1,019 1,027 300
2021/07/09 1,027 1,027 1,027 1,027 100
2021/07/08 1,039 1,039 1,010 1,030 1,000
2021/07/07 1,023 1,039 1,023 1,039 400
2021/07/06 1,023 1,039 1,023 1,039 500
2021/07/05 1,047 1,047 1,040 1,040 1,500
2021/07/02 1,054 1,054 1,007 1,017 1,200
2021/07/01 1,030 1,030 1,025 1,030 500
2021/06/30 1,030 1,030 1,030 1,030 100
2021/06/29 1,030 1,030 1,030 1,030 100
2021/06/28 1,032 1,035 1,005 1,030 1,400
2021/06/25 1,010 1,035 1,000 1,034 1,700
2021/06/24 1,014 1,014 960 1,009 1,400
2021/06/23 1,008 1,015 1,008 1,015 1,700
2021/06/21 979 1,008 974 1,008 1,900
2021/06/18 1,014 1,014 984 1,009 3,200
2021/06/17 1,010 1,010 990 1,010 900
2021/06/15 1,010 1,011 980 1,011 1,100
2021/06/14 1,015 1,015 1,015 1,015 100
2021/06/11 1,000 1,030 1,000 1,030 400
2021/06/09 1,000 1,030 970 1,030 3,200
2021/06/08 998 999 998 999 200
2021/06/07 977 1,035 977 1,000 3,800
2021/06/04 956 970 941 970 1,700
2021/06/03 980 1,010 980 1,000 3,000
2021/06/02 1,034 1,034 1,005 1,005 500
2021/06/01 981 1,020 981 1,020 3,600
2021/05/31 985 985 981 981 800
2021/05/28 951 989 951 985 4,800
2021/05/27 1,000 1,000 953 953 900
2021/05/26 975 1,000 975 1,000 4,000
2021/05/25 970 970 955 970 1,400
2021/05/20 939 965 939 965 1,300
2021/05/19 963 963 942 954 600
2021/05/18 940 963 939 963 2,300
2021/05/17 927 927 927 927 100
2021/05/14 942 957 925 942 6,500
2021/05/13 937 937 907 935 600
2021/05/12 890 938 890 938 2,700
2021/05/10 880 890 880 890 1,500
2021/05/07 895 910 875 889 5,100
2021/05/06 885 940 843 940 27,100
2021/04/30 839 945 834 945 19,900
2021/04/28 777 795 777 795 900
2021/04/27 758 778 755 777 1,600
2021/04/26 760 775 760 775 400
2021/04/23 734 760 733 760 500
2021/04/22 746 746 740 740 500
2021/04/21 781 783 760 761 1,700
2021/04/20 725 770 710 770 3,800
2021/04/16 736 736 729 729 700
2021/04/15 750 750 737 737 700
2021/04/14 760 770 760 761 2,000
2021/04/13 792 820 738 765 6,100
2021/04/12 745 807 745 763 7,300
2021/04/09 755 755 736 741 1,500
2021/04/08 735 754 735 754 4,700
2021/04/07 733 744 719 735 6,100
2021/04/06 740 740 724 736 1,700
2021/04/05 713 747 713 717 1,300
2021/04/02 734 734 715 715 1,300
2021/04/01 730 738 720 720 700
2021/03/31 716 716 705 705 700
2021/03/30 720 720 720 720 300
2021/03/29 715 731 715 720 1,100
2021/03/26 716 716 716 716 100
2021/03/25 734 735 716 716 1,700
2021/03/24 714 723 707 723 1,700
2021/03/23 724 730 710 710 1,400
2021/03/22 720 720 709 709 500
2021/03/19 709 713 709 710 1,500
2021/03/18 733 733 708 712 7,800
2021/03/17 718 735 718 718 1,900
2021/03/16 719 749 719 727 1,200
2021/03/15 740 740 717 722 3,800
2021/03/12 766 766 733 738 7,000
2021/03/11 816 816 736 736 9,700
2021/03/10 732 852 732 771 56,100
2021/03/09 705 705 690 701 700
2021/03/08 715 738 714 714 1,200
2021/03/05 720 720 696 714 1,200
2021/03/04 725 725 697 718 2,200
2021/03/03 735 735 723 729 1,100
2021/03/02 751 751 749 750 500
2021/03/01 724 749 724 749 700
2021/02/26 733 754 730 754 600
2021/02/25 770 778 745 760 1,600
2021/02/24 777 777 748 755 1,200
2021/02/22 793 793 777 778 2,300
2021/02/19 828 829 798 805 3,400
2021/02/18 864 864 848 848 800
2021/02/17 860 893 848 849 1,500
2021/02/16 838 860 830 860 600
2021/02/15 876 876 853 871 1,500
2021/02/12 836 851 831 831 1,400
2021/02/10 871 871 851 851 300
2021/02/09 875 880 850 871 1,300
2021/02/08 850 890 844 887 1,200
2021/02/05 860 875 846 855 2,200
2021/02/04 843 861 828 849 6,400
2021/02/03 966 966 888 888 14,700
2021/02/02 858 951 858 951 27,000
2021/02/01 826 830 801 801 300
2021/01/29 865 865 796 845 5,600
2021/01/28 886 886 874 874 600
2021/01/27 910 969 892 900 3,600
2021/01/26 910 915 902 902 4,600
2021/01/25 956 956 909 924 4,900
2021/01/22 861 1,012 861 948 67,500
2021/01/21 829 862 829 862 400
2021/01/20 850 850 820 840 2,000
2021/01/19 842 844 829 833 1,000
2021/01/18 823 830 820 830 400
2021/01/15 836 836 820 820 600
2021/01/14 850 859 836 838 1,900
2021/01/13 830 869 830 854 1,800
2021/01/12 831 831 818 822 7,700
2021/01/08 796 835 796 831 1,400
2021/01/07 827 827 819 825 1,300
2021/01/06 834 855 824 832 3,500
2021/01/05 800 816 788 809 4,700
2021/01/04 765 838 765 800 12,500

このページの先頭へ