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

スタジオアリス(2305)の株価時系列情報

スタジオアリス(2305)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
2024/07/26 2,107 2,112 2,097 2,109 18,900
2024/07/25 2,105 2,118 2,098 2,107 20,600
2024/07/24 2,104 2,110 2,095 2,097 11,900
2024/07/23 2,104 2,108 2,090 2,098 16,400
2024/07/22 2,103 2,110 2,093 2,096 15,800
2024/07/19 2,118 2,118 2,100 2,103 12,600
2024/07/18 2,115 2,123 2,106 2,106 16,800
2024/07/17 2,110 2,124 2,110 2,118 10,400
2024/07/16 2,155 2,155 2,108 2,110 32,500
2024/07/12 2,104 2,150 2,102 2,140 49,300
2024/07/11 2,104 2,112 2,102 2,102 17,800
2024/07/10 2,100 2,112 2,088 2,104 28,900
2024/07/09 2,085 2,106 2,085 2,103 22,100
2024/07/08 2,118 2,118 2,081 2,082 24,600
2024/07/05 2,120 2,123 2,116 2,118 7,100
2024/07/04 2,118 2,127 2,116 2,118 9,800
2024/07/03 2,123 2,128 2,116 2,116 14,300
2024/07/02 2,129 2,129 2,115 2,115 15,000
2024/07/01 2,134 2,140 2,127 2,129 10,400
2024/06/28 2,150 2,150 2,121 2,134 13,300
2024/06/27 2,152 2,157 2,140 2,146 26,000
2024/06/26 2,150 2,155 2,139 2,151 29,900
2024/06/25 2,136 2,154 2,119 2,150 47,500
2024/06/24 2,115 2,137 2,113 2,136 91,100
2024/06/21 2,114 2,138 2,088 2,106 76,400
2024/06/20 2,150 2,150 2,120 2,121 40,500
2024/06/19 2,149 2,149 2,134 2,142 36,500
2024/06/18 2,125 2,148 2,121 2,135 45,400
2024/06/17 2,136 2,136 2,112 2,135 62,100
2024/06/14 2,087 2,134 2,086 2,134 73,900
2024/06/13 2,093 2,099 2,088 2,099 30,100
2024/06/12 2,072 2,093 2,072 2,091 23,900
2024/06/11 2,090 2,096 2,073 2,087 32,100
2024/06/10 2,071 2,088 2,065 2,088 43,000
2024/06/07 2,060 2,072 2,060 2,071 27,900
2024/06/06 2,050 2,065 2,050 2,060 27,700
2024/06/05 2,050 2,070 2,042 2,058 37,900
2024/06/04 2,045 2,055 2,036 2,052 29,000
2024/06/03 2,040 2,046 2,033 2,046 31,300
2024/05/31 2,025 2,042 2,020 2,042 31,500
2024/05/30 2,002 2,025 2,002 2,020 31,300
2024/05/29 2,015 2,015 2,002 2,003 33,700
2024/05/28 2,022 2,026 2,015 2,015 12,800
2024/05/27 2,030 2,030 2,017 2,023 17,100
2024/05/24 2,025 2,030 2,022 2,025 10,800
2024/05/23 2,030 2,036 2,026 2,027 16,600
2024/05/22 2,032 2,042 2,031 2,031 15,200
2024/05/21 2,039 2,039 2,033 2,033 8,800
2024/05/20 2,033 2,043 2,033 2,034 10,400
2024/05/17 2,030 2,037 2,026 2,033 11,000
2024/05/16 2,035 2,040 2,025 2,038 15,700
2024/05/15 2,051 2,054 2,030 2,034 35,800
2024/05/14 2,037 2,049 2,037 2,049 14,800
2024/05/13 2,031 2,047 2,031 2,047 12,800
2024/05/10 2,036 2,041 2,034 2,035 10,500
2024/05/09 2,032 2,044 2,032 2,036 11,800
2024/05/08 2,042 2,048 2,032 2,032 14,200
2024/05/07 2,048 2,048 2,041 2,043 15,500
2024/05/02 2,050 2,051 2,041 2,048 17,000
2024/05/01 2,041 2,054 2,041 2,052 17,800
2024/04/30 2,049 2,049 2,032 2,049 29,100
2024/04/26 2,030 2,040 2,023 2,032 23,000
2024/04/25 2,040 2,048 2,035 2,038 19,200
2024/04/24 2,020 2,042 2,020 2,040 27,600
2024/04/23 2,005 2,024 2,005 2,018 30,900
2024/04/22 2,014 2,018 2,002 2,002 38,000
2024/04/19 2,019 2,019 1,995 2,003 81,500
2024/04/18 2,011 2,027 2,011 2,020 29,800
2024/04/17 2,059 2,061 2,006 2,006 90,300
2024/04/16 2,014 2,015 2,003 2,005 50,500
2024/04/15 2,029 2,048 2,008 2,010 93,400
2024/04/12 2,042 2,050 2,033 2,034 32,700
2024/04/11 2,055 2,055 2,040 2,051 42,700
2024/04/10 2,048 2,058 2,039 2,057 45,500
2024/04/09 2,035 2,039 2,029 2,034 21,100
2024/04/08 2,033 2,033 2,020 2,031 40,000
2024/04/05 2,020 2,028 2,016 2,025 36,600
2024/04/04 2,022 2,025 2,018 2,020 34,800
2024/04/03 2,020 2,028 2,015 2,022 30,500
2024/04/02 2,028 2,030 2,013 2,021 42,000
2024/04/01 2,051 2,051 2,026 2,028 37,100
2024/03/29 2,058 2,062 2,051 2,051 29,400
2024/03/28 2,064 2,067 2,054 2,061 24,300
2024/03/27 2,060 2,064 2,058 2,064 38,000
2024/03/26 2,055 2,060 2,052 2,060 33,300
2024/03/25 2,051 2,060 2,051 2,055 33,500
2024/03/22 2,045 2,063 2,045 2,060 48,000
2024/03/21 2,050 2,050 2,040 2,045 28,800
2024/03/19 2,035 2,045 2,034 2,042 29,300
2024/03/18 2,042 2,043 2,033 2,035 26,500
2024/03/15 2,037 2,043 2,034 2,035 27,200
2024/03/14 2,037 2,042 2,031 2,037 30,400
2024/03/13 2,051 2,053 2,022 2,030 28,200
2024/03/12 2,050 2,059 2,042 2,051 46,600
2024/03/11 2,061 2,067 2,032 2,043 51,700
2024/03/08 2,057 2,069 2,045 2,069 95,300
2024/03/07 2,064 2,072 2,044 2,049 82,100
2024/03/06 2,040 2,057 2,040 2,050 59,300
2024/03/05 2,043 2,051 2,041 2,041 46,000
2024/03/04 2,049 2,053 2,032 2,043 89,400
2024/03/01 2,040 2,045 2,029 2,041 74,900
2024/02/29 2,028 2,035 2,016 2,030 44,800
2024/02/28 1,999 2,057 1,999 2,030 126,800
2024/02/27 2,053 2,058 2,040 2,043 133,200
2024/02/26 2,059 2,060 2,040 2,044 89,000
2024/02/22 2,066 2,067 2,053 2,055 57,100
2024/02/21 2,065 2,069 2,057 2,065 40,700
2024/02/20 2,075 2,075 2,060 2,060 36,000
2024/02/19 2,061 2,073 2,061 2,065 31,000
2024/02/16 2,059 2,070 2,050 2,060 35,600
2024/02/15 2,070 2,070 2,047 2,054 47,100
2024/02/14 2,073 2,073 2,062 2,068 44,100
2024/02/13 2,090 2,094 2,073 2,074 45,100
2024/02/09 2,094 2,097 2,082 2,090 42,700
2024/02/08 2,100 2,100 2,077 2,086 43,500
2024/02/07 2,109 2,114 2,095 2,098 33,500
2024/02/06 2,104 2,109 2,095 2,102 26,800
2024/02/05 2,100 2,109 2,097 2,104 24,600
2024/02/02 2,111 2,111 2,094 2,099 38,100
2024/02/01 2,102 2,102 2,081 2,092 36,000
2024/01/31 2,105 2,111 2,100 2,102 38,800
2024/01/30 2,106 2,111 2,101 2,105 40,600
2024/01/29 2,104 2,116 2,100 2,102 35,800
2024/01/26 2,099 2,110 2,097 2,103 44,500
2024/01/25 2,092 2,104 2,091 2,099 32,200
2024/01/24 2,083 2,105 2,083 2,092 49,900
2024/01/23 2,074 2,087 2,074 2,083 38,600
2024/01/22 2,087 2,088 2,066 2,073 53,800
2024/01/19 2,086 2,097 2,075 2,075 70,300
2024/01/18 2,053 2,080 2,050 2,075 190,000
2024/01/17 2,136 2,145 2,129 2,130 39,000
2024/01/16 2,143 2,143 2,128 2,132 33,600
2024/01/15 2,125 2,147 2,124 2,139 50,800
2024/01/12 2,121 2,131 2,105 2,120 55,200
2024/01/11 2,127 2,129 2,111 2,121 51,500
2024/01/10 2,105 2,154 2,084 2,120 141,100
2024/01/09 2,110 2,123 2,110 2,111 68,900
2024/01/05 2,114 2,126 2,104 2,106 50,500
2024/01/04 2,103 2,110 2,090 2,109 46,400
2023/12/29 2,095 2,107 2,093 2,104 31,700
2023/12/28 2,085 2,097 2,085 2,094 20,700
2023/12/27 2,083 2,091 2,082 2,090 29,500
2023/12/26 2,091 2,096 2,078 2,082 25,100
2023/12/25 2,087 2,094 2,086 2,094 26,800
2023/12/22 2,081 2,089 2,075 2,088 24,600
2023/12/21 2,070 2,082 2,068 2,081 13,500
2023/12/20 2,080 2,084 2,077 2,078 15,400
2023/12/19 2,075 2,084 2,069 2,084 24,000
2023/12/18 2,076 2,076 2,061 2,075 20,000
2023/12/15 2,066 2,076 2,061 2,076 24,100
2023/12/14 2,060 2,065 2,060 2,064 13,700
2023/12/13 2,068 2,070 2,058 2,061 12,100
2023/12/12 2,065 2,074 2,063 2,067 13,900
2023/12/11 2,070 2,071 2,058 2,064 16,300
2023/12/08 2,076 2,082 2,061 2,063 26,100
2023/12/07 2,076 2,082 2,072 2,076 16,600
2023/12/06 2,068 2,087 2,068 2,084 31,300
2023/12/05 2,066 2,070 2,061 2,068 18,300
2023/12/04 2,077 2,082 2,068 2,072 23,300
2023/12/01 2,065 2,073 2,057 2,063 24,600
2023/11/30 2,055 2,064 2,050 2,064 16,100
2023/11/29 2,048 2,057 2,047 2,056 16,500
2023/11/28 2,051 2,055 2,046 2,053 16,100
2023/11/27 2,052 2,056 2,045 2,050 19,200
2023/11/24 2,051 2,059 2,048 2,048 10,600
2023/11/22 2,045 2,059 2,045 2,052 14,700
2023/11/21 2,045 2,054 2,044 2,054 23,000
2023/11/20 2,050 2,058 2,036 2,040 27,600
2023/11/17 2,040 2,060 2,040 2,059 26,100
2023/11/16 2,041 2,048 2,035 2,039 18,200
2023/11/15 2,039 2,045 2,032 2,041 22,600
2023/11/14 2,050 2,051 2,033 2,039 21,700
2023/11/13 2,060 2,062 2,049 2,049 12,200
2023/11/10 2,040 2,057 2,037 2,056 18,000
2023/11/09 2,037 2,053 2,035 2,049 29,200
2023/11/08 2,034 2,047 2,021 2,025 46,200
2023/11/07 2,044 2,059 2,034 2,034 31,700
2023/11/06 2,050 2,051 2,037 2,037 33,900
2023/11/02 2,074 2,074 2,033 2,037 33,000
2023/11/01 2,065 2,071 2,052 2,071 38,900
2023/10/31 2,039 2,062 2,039 2,061 27,600
2023/10/30 2,057 2,057 2,028 2,039 24,800
2023/10/27 2,039 2,058 2,039 2,058 22,200
2023/10/26 2,043 2,052 2,033 2,039 24,500
2023/10/25 2,037 2,047 2,034 2,043 18,600
2023/10/24 2,026 2,042 2,018 2,037 31,400
2023/10/23 2,020 2,034 2,020 2,026 28,800
2023/10/20 2,030 2,044 2,026 2,030 19,100
2023/10/19 2,020 2,045 2,020 2,035 28,300
2023/10/18 2,043 2,046 2,029 2,035 21,800
2023/10/17 2,050 2,055 2,033 2,043 38,300
2023/10/16 2,029 2,052 2,009 2,037 80,500
2023/10/13 2,040 2,040 1,999 2,002 106,200
2023/10/12 2,055 2,055 2,044 2,045 25,300
2023/10/11 2,063 2,063 2,042 2,049 32,700
2023/10/10 2,040 2,061 2,040 2,061 37,500
2023/10/06 2,036 2,051 2,033 2,043 23,300
2023/10/05 2,010 2,034 2,010 2,031 37,400
2023/10/04 2,017 2,026 2,003 2,010 50,400
2023/10/03 2,049 2,050 2,023 2,026 54,900

このページの先頭へ