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 |
|---|---|---|---|---|---|
| 2025/01/21 | 2,098 | 2,101 | 2,090 | 2,095 | 8,600 |
| 2025/01/20 | 2,093 | 2,100 | 2,086 | 2,094 | 10,300 |
| 2025/01/17 | 2,097 | 2,102 | 2,085 | 2,094 | 12,800 |
| 2025/01/16 | 2,120 | 2,120 | 2,097 | 2,097 | 14,900 |
| 2025/01/15 | 2,093 | 2,117 | 2,093 | 2,116 | 14,500 |
| 2025/01/14 | 2,110 | 2,116 | 2,083 | 2,093 | 25,600 |
| 2025/01/10 | 2,098 | 2,100 | 2,081 | 2,089 | 14,700 |
| 2025/01/09 | 2,111 | 2,112 | 2,100 | 2,100 | 10,100 |
| 2025/01/08 | 2,110 | 2,115 | 2,099 | 2,113 | 12,300 |
| 2025/01/07 | 2,101 | 2,118 | 2,097 | 2,108 | 17,500 |
| 2025/01/06 | 2,107 | 2,110 | 2,098 | 2,099 | 20,200 |
| 2024/12/30 | 2,101 | 2,110 | 2,100 | 2,104 | 9,800 |
| 2024/12/27 | 2,105 | 2,108 | 2,098 | 2,104 | 14,700 |
| 2024/12/26 | 2,100 | 2,107 | 2,097 | 2,107 | 17,400 |
| 2024/12/25 | 2,100 | 2,107 | 2,091 | 2,106 | 11,800 |
| 2024/12/24 | 2,100 | 2,108 | 2,100 | 2,101 | 7,500 |
| 2024/12/23 | 2,107 | 2,107 | 2,095 | 2,100 | 12,100 |
| 2024/12/20 | 2,110 | 2,110 | 2,100 | 2,107 | 9,500 |
| 2024/12/19 | 2,095 | 2,109 | 2,095 | 2,106 | 6,300 |
| 2024/12/18 | 2,103 | 2,107 | 2,099 | 2,104 | 8,800 |
| 2024/12/17 | 2,124 | 2,124 | 2,106 | 2,110 | 10,200 |
| 2024/12/16 | 2,123 | 2,129 | 2,116 | 2,116 | 11,500 |
| 2024/12/13 | 2,100 | 2,137 | 2,097 | 2,129 | 37,400 |
| 2024/12/12 | 2,108 | 2,115 | 2,103 | 2,111 | 17,500 |
| 2024/12/11 | 2,106 | 2,110 | 2,104 | 2,108 | 9,000 |
| 2024/12/10 | 2,110 | 2,110 | 2,103 | 2,109 | 7,600 |
| 2024/12/09 | 2,107 | 2,116 | 2,103 | 2,107 | 13,600 |
| 2024/12/06 | 2,110 | 2,110 | 2,102 | 2,107 | 11,700 |
| 2024/12/05 | 2,099 | 2,104 | 2,097 | 2,104 | 9,900 |
| 2024/12/04 | 2,091 | 2,102 | 2,091 | 2,099 | 10,500 |
| 2024/12/03 | 2,098 | 2,104 | 2,096 | 2,100 | 12,100 |
| 2024/12/02 | 2,088 | 2,096 | 2,086 | 2,090 | 8,700 |
| 2024/11/29 | 2,100 | 2,104 | 2,095 | 2,096 | 9,800 |
| 2024/11/28 | 2,075 | 2,108 | 2,075 | 2,104 | 35,400 |
| 2024/11/27 | 2,099 | 2,099 | 2,073 | 2,082 | 6,400 |
| 2024/11/26 | 2,090 | 2,102 | 2,087 | 2,097 | 11,000 |
| 2024/11/25 | 2,092 | 2,100 | 2,089 | 2,090 | 16,500 |
| 2024/11/22 | 2,086 | 2,096 | 2,082 | 2,090 | 11,300 |
| 2024/11/21 | 2,086 | 2,090 | 2,082 | 2,090 | 8,400 |
| 2024/11/20 | 2,080 | 2,090 | 2,079 | 2,086 | 6,500 |
| 2024/11/19 | 2,081 | 2,099 | 2,079 | 2,080 | 12,100 |
| 2024/11/18 | 2,060 | 2,088 | 2,059 | 2,081 | 35,000 |
| 2024/11/15 | 2,050 | 2,058 | 2,050 | 2,051 | 6,600 |
| 2024/11/14 | 2,051 | 2,059 | 2,050 | 2,050 | 5,300 |
| 2024/11/13 | 2,045 | 2,065 | 2,040 | 2,058 | 11,700 |
| 2024/11/12 | 2,052 | 2,060 | 2,045 | 2,045 | 9,800 |
| 2024/11/11 | 2,040 | 2,052 | 2,038 | 2,052 | 7,000 |
| 2024/11/08 | 2,050 | 2,057 | 2,041 | 2,045 | 4,800 |
| 2024/11/07 | 2,049 | 2,059 | 2,041 | 2,054 | 13,000 |
| 2024/11/06 | 2,035 | 2,049 | 2,031 | 2,049 | 10,200 |
| 2024/11/05 | 2,037 | 2,040 | 2,028 | 2,030 | 9,200 |
| 2024/11/01 | 2,041 | 2,051 | 2,040 | 2,042 | 4,400 |
| 2024/10/31 | 2,040 | 2,054 | 2,033 | 2,045 | 15,300 |
| 2024/10/30 | 2,035 | 2,041 | 2,025 | 2,038 | 25,700 |
| 2024/10/29 | 2,030 | 2,045 | 2,030 | 2,044 | 12,500 |
| 2024/10/28 | 2,009 | 2,032 | 2,009 | 2,030 | 18,400 |
| 2024/10/25 | 2,013 | 2,015 | 2,003 | 2,006 | 20,500 |
| 2024/10/24 | 2,012 | 2,019 | 2,011 | 2,013 | 9,800 |
| 2024/10/23 | 2,012 | 2,024 | 2,012 | 2,012 | 14,800 |
| 2024/10/22 | 2,019 | 2,026 | 2,008 | 2,012 | 24,900 |
| 2024/10/21 | 2,026 | 2,028 | 2,016 | 2,016 | 8,200 |
| 2024/10/18 | 2,016 | 2,024 | 2,014 | 2,015 | 14,200 |
| 2024/10/17 | 2,022 | 2,029 | 2,015 | 2,015 | 16,600 |
| 2024/10/16 | 2,021 | 2,037 | 2,017 | 2,022 | 29,600 |
| 2024/10/15 | 2,054 | 2,054 | 2,005 | 2,016 | 54,800 |
| 2024/10/11 | 2,053 | 2,060 | 2,040 | 2,042 | 19,800 |
| 2024/10/10 | 2,054 | 2,056 | 2,040 | 2,053 | 9,300 |
| 2024/10/09 | 2,040 | 2,054 | 2,040 | 2,054 | 8,100 |
| 2024/10/08 | 2,051 | 2,058 | 2,040 | 2,040 | 13,000 |
| 2024/10/07 | 2,055 | 2,063 | 2,050 | 2,051 | 14,000 |
| 2024/10/04 | 2,047 | 2,062 | 2,046 | 2,049 | 16,100 |
| 2024/10/03 | 2,067 | 2,067 | 2,041 | 2,047 | 9,700 |
| 2024/10/02 | 2,048 | 2,065 | 2,031 | 2,034 | 23,900 |
| 2024/10/01 | 2,068 | 2,068 | 2,043 | 2,055 | 14,400 |
| 2024/09/30 | 2,063 | 2,093 | 2,050 | 2,064 | 18,500 |
| 2024/09/27 | 2,093 | 2,117 | 2,084 | 2,097 | 35,200 |
| 2024/09/26 | 2,091 | 2,101 | 2,087 | 2,101 | 36,600 |
| 2024/09/25 | 2,091 | 2,091 | 2,080 | 2,091 | 12,100 |
| 2024/09/24 | 2,081 | 2,094 | 2,075 | 2,091 | 25,900 |
| 2024/09/20 | 2,076 | 2,083 | 2,070 | 2,080 | 16,000 |
| 2024/09/19 | 2,084 | 2,091 | 2,066 | 2,083 | 20,700 |
| 2024/09/18 | 2,077 | 2,097 | 2,065 | 2,084 | 33,000 |
| 2024/09/17 | 2,062 | 2,081 | 2,057 | 2,077 | 27,300 |
| 2024/09/13 | 2,054 | 2,069 | 2,052 | 2,060 | 27,500 |
| 2024/09/12 | 2,038 | 2,062 | 2,038 | 2,058 | 24,300 |
| 2024/09/11 | 2,056 | 2,056 | 2,027 | 2,038 | 22,700 |
| 2024/09/10 | 2,040 | 2,072 | 2,040 | 2,056 | 30,000 |
| 2024/09/09 | 2,012 | 2,052 | 2,005 | 2,052 | 49,200 |
| 2024/09/06 | 2,033 | 2,037 | 2,022 | 2,022 | 26,500 |
| 2024/09/05 | 2,043 | 2,047 | 2,014 | 2,028 | 65,700 |
| 2024/09/04 | 2,038 | 2,068 | 2,038 | 2,047 | 73,400 |
| 2024/09/03 | 2,018 | 2,051 | 2,016 | 2,032 | 54,100 |
| 2024/09/02 | 2,020 | 2,025 | 2,003 | 2,010 | 49,600 |
| 2024/08/30 | 2,022 | 2,030 | 2,015 | 2,017 | 45,900 |
| 2024/08/29 | 2,063 | 2,065 | 2,018 | 2,028 | 271,500 |
| 2024/08/28 | 2,109 | 2,113 | 2,089 | 2,102 | 312,900 |
| 2024/08/27 | 2,110 | 2,116 | 2,105 | 2,110 | 92,200 |
| 2024/08/26 | 2,100 | 2,112 | 2,097 | 2,110 | 66,800 |
| 2024/08/23 | 2,093 | 2,107 | 2,090 | 2,097 | 49,300 |
| 2024/08/22 | 2,076 | 2,091 | 2,074 | 2,091 | 34,700 |
| 2024/08/21 | 2,074 | 2,086 | 2,074 | 2,076 | 26,200 |
| 2024/08/20 | 2,070 | 2,088 | 2,066 | 2,085 | 30,500 |
| 2024/08/19 | 2,089 | 2,098 | 2,079 | 2,079 | 31,300 |
| 2024/08/16 | 2,097 | 2,097 | 2,081 | 2,089 | 71,600 |
| 2024/08/15 | 2,082 | 2,094 | 2,078 | 2,088 | 16,900 |
| 2024/08/14 | 2,090 | 2,093 | 2,072 | 2,082 | 18,200 |
| 2024/08/13 | 2,089 | 2,095 | 2,070 | 2,088 | 21,400 |
| 2024/08/09 | 2,089 | 2,089 | 2,058 | 2,088 | 25,600 |
| 2024/08/08 | 2,050 | 2,088 | 2,049 | 2,056 | 20,800 |
| 2024/08/07 | 2,045 | 2,082 | 2,040 | 2,058 | 34,500 |
| 2024/08/06 | 2,040 | 2,070 | 2,021 | 2,056 | 72,700 |
| 2024/08/05 | 2,043 | 2,065 | 1,952 | 2,009 | 95,900 |
| 2024/08/02 | 2,095 | 2,095 | 2,060 | 2,063 | 44,400 |
| 2024/08/01 | 2,120 | 2,139 | 2,098 | 2,102 | 30,100 |
| 2024/07/31 | 2,107 | 2,139 | 2,105 | 2,139 | 26,100 |
| 2024/07/30 | 2,114 | 2,114 | 2,102 | 2,108 | 20,700 |
| 2024/07/29 | 2,115 | 2,116 | 2,100 | 2,114 | 20,000 |
| 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 |