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
2026/05/26 1,767 1,779 1,758 1,779 23,400
2026/05/25 1,768 1,778 1,761 1,770 26,000
2026/05/22 1,758 1,768 1,751 1,768 19,000
2026/05/21 1,790 1,790 1,758 1,758 28,600
2026/05/20 1,790 1,798 1,774 1,787 29,100
2026/05/19 1,763 1,787 1,763 1,787 25,500
2026/05/18 1,776 1,780 1,762 1,762 31,800
2026/05/15 1,769 1,785 1,764 1,776 27,700
2026/05/14 1,760 1,769 1,743 1,765 26,000
2026/05/13 1,744 1,766 1,731 1,760 32,600
2026/05/12 1,743 1,753 1,720 1,735 44,900
2026/05/11 1,743 1,766 1,743 1,743 30,400
2026/05/08 1,773 1,775 1,743 1,743 46,500
2026/05/07 1,802 1,813 1,773 1,773 46,100
2026/05/01 1,802 1,809 1,786 1,801 32,000
2026/04/30 1,810 1,814 1,788 1,793 31,900
2026/04/28 1,794 1,809 1,789 1,809 26,400
2026/04/27 1,792 1,812 1,789 1,794 34,200
2026/04/24 1,792 1,804 1,782 1,782 44,500
2026/04/23 1,833 1,840 1,792 1,792 52,800
2026/04/22 1,880 1,882 1,838 1,838 59,000
2026/04/21 1,915 1,918 1,879 1,879 48,300
2026/04/20 1,930 1,932 1,905 1,912 47,800
2026/04/17 1,938 1,947 1,927 1,927 34,200
2026/04/16 1,973 1,977 1,938 1,938 51,700
2026/04/15 1,977 1,989 1,964 1,968 31,200
2026/04/14 1,980 1,980 1,954 1,963 17,300
2026/04/13 1,971 1,978 1,961 1,965 15,000
2026/04/10 1,982 1,987 1,971 1,971 16,000
2026/04/09 1,987 1,994 1,981 1,987 14,800
2026/04/08 1,995 1,998 1,986 1,987 18,200
2026/04/07 1,983 1,992 1,983 1,991 11,000
2026/04/06 1,980 1,987 1,980 1,983 11,400
2026/04/03 1,975 1,981 1,973 1,980 8,700
2026/03/27 1,968 1,989 1,964 1,985 34,900
2026/03/26 1,974 1,975 1,958 1,965 18,100
2026/03/25 1,975 1,990 1,970 1,973 26,500
2026/03/24 1,951 1,972 1,951 1,971 22,400
2026/03/23 1,953 1,963 1,942 1,946 64,700
2026/03/19 1,994 1,998 1,929 1,929 64,800
2026/03/18 1,992 1,999 1,991 1,997 23,100
2026/03/17 1,965 1,992 1,965 1,991 23,800
2026/03/16 1,979 1,979 1,958 1,963 24,200
2026/03/13 1,963 1,985 1,956 1,978 53,500
2026/03/12 1,975 1,975 1,962 1,969 24,300
2026/03/11 1,970 1,983 1,968 1,975 17,200
2026/03/10 1,965 1,979 1,955 1,967 34,700
2026/03/09 1,951 1,959 1,927 1,959 59,400
2026/03/06 1,970 1,978 1,958 1,961 44,700
2026/03/05 1,965 1,993 1,965 1,985 38,000
2026/03/04 1,980 1,982 1,960 1,960 48,500
2026/03/03 1,989 1,989 1,980 1,982 32,400
2026/03/02 1,989 1,991 1,982 1,987 20,100
2026/02/27 1,988 2,000 1,987 2,000 29,900
2026/02/26 1,991 1,997 1,980 1,980 63,300
2026/02/25 2,009 2,018 2,009 2,018 63,400
2026/02/24 2,006 2,008 2,001 2,006 23,900
2026/02/20 1,990 2,000 1,988 2,000 34,800
2026/02/19 1,990 1,993 1,989 1,991 13,400
2026/02/18 1,991 1,997 1,990 1,990 15,000
2026/02/17 1,994 1,994 1,990 1,990 19,800
2026/02/16 1,998 2,000 1,993 1,993 26,200
2026/02/13 2,002 2,003 1,996 1,996 19,700
2026/02/12 1,999 2,002 1,998 2,000 15,200
2026/02/10 2,000 2,003 1,997 1,997 17,600
2026/02/09 2,002 2,003 1,995 1,995 21,800
2026/02/06 2,007 2,010 1,996 1,998 21,900
2026/02/05 2,007 2,010 2,002 2,007 22,900
2026/02/04 1,994 2,002 1,994 2,000 17,600
2026/02/03 1,994 2,000 1,990 1,993 34,500
2026/02/02 1,997 2,000 1,987 1,987 36,700
2026/01/30 1,996 1,997 1,986 1,992 27,400
2026/01/29 1,990 1,998 1,984 1,991 45,300
2026/01/28 1,999 1,999 1,986 1,990 41,100
2026/01/27 2,005 2,009 1,999 1,999 60,700
2026/01/26 2,011 2,014 2,005 2,005 38,800
2026/01/23 2,016 2,023 2,014 2,016 16,900
2026/01/22 2,010 2,026 2,010 2,020 22,200
2026/01/21 2,019 2,019 2,009 2,009 45,200
2026/01/20 2,025 2,025 2,018 2,019 32,200
2026/01/19 2,038 2,038 2,024 2,025 22,500
2026/01/16 2,029 2,038 2,026 2,038 23,200
2026/01/15 2,018 2,029 2,012 2,026 23,600
2026/01/14 2,020 2,024 2,017 2,024 24,000
2026/01/13 2,031 2,032 2,020 2,020 23,900
2026/01/09 2,012 2,031 2,012 2,024 31,200
2026/01/08 2,023 2,025 2,011 2,012 23,800
2026/01/07 2,025 2,030 2,021 2,022 22,300
2026/01/06 2,021 2,030 2,018 2,030 19,400
2026/01/05 2,014 2,018 2,009 2,018 45,000
2025/12/30 2,016 2,022 2,012 2,014 28,600
2025/12/29 2,025 2,025 2,016 2,022 25,300
2025/12/26 2,017 2,025 2,016 2,025 17,400
2025/12/25 2,016 2,028 2,015 2,021 21,900
2025/12/24 2,016 2,020 2,014 2,016 24,100
2025/12/23 2,018 2,024 2,017 2,017 22,000
2025/12/22 2,032 2,032 2,018 2,018 29,000
2025/12/19 2,037 2,047 2,025 2,025 26,700
2025/12/18 2,024 2,043 2,023 2,037 17,700
2025/12/17 2,029 2,033 2,024 2,026 11,900
2025/12/16 2,042 2,043 2,030 2,030 19,600
2025/12/15 2,025 2,043 2,025 2,038 29,500
2025/12/12 2,021 2,035 2,021 2,030 24,300
2025/12/11 2,031 2,040 2,020 2,020 17,500
2025/12/10 2,035 2,038 2,025 2,031 15,200
2025/12/09 2,020 2,035 2,019 2,035 21,000
2025/12/08 2,024 2,029 2,015 2,017 21,500
2025/12/05 2,025 2,029 2,015 2,025 19,100
2025/12/04 2,021 2,028 2,020 2,021 13,200
2025/12/03 2,035 2,038 2,024 2,024 14,300
2025/12/02 2,039 2,044 2,034 2,038 12,400
2025/12/01 2,054 2,054 2,038 2,046 15,700
2025/11/28 2,039 2,058 2,039 2,058 13,000
2025/11/27 2,049 2,049 2,042 2,047 11,700
2025/11/26 2,038 2,051 2,038 2,049 9,800
2025/11/25 2,038 2,050 2,034 2,046 14,300
2025/11/21 2,017 2,050 2,017 2,050 35,000
2025/11/20 2,017 2,021 2,012 2,014 10,400
2025/11/19 2,012 2,023 2,012 2,017 12,000
2025/11/18 2,016 2,019 2,012 2,012 11,900
2025/11/17 2,022 2,022 2,012 2,016 20,600
2025/11/14 2,025 2,028 2,019 2,022 18,000
2025/11/13 2,030 2,037 2,024 2,025 8,500
2025/11/12 2,026 2,043 2,025 2,031 16,500
2025/11/11 2,024 2,035 2,022 2,035 21,100
2025/11/10 2,017 2,023 2,015 2,021 13,800
2025/11/07 2,009 2,019 2,009 2,017 11,300
2025/11/06 2,021 2,022 2,008 2,008 30,000
2025/11/05 2,037 2,043 2,021 2,021 19,300
2025/11/04 2,031 2,045 2,031 2,038 19,500
2025/10/31 2,030 2,038 2,025 2,031 23,500
2025/10/30 2,038 2,045 2,030 2,030 26,500
2025/10/29 2,050 2,051 2,037 2,038 20,300
2025/10/28 2,065 2,068 2,050 2,057 22,500
2025/10/27 2,052 2,068 2,052 2,068 14,600
2025/10/24 2,061 2,063 2,053 2,055 11,400
2025/10/23 2,061 2,067 2,055 2,061 12,500
2025/10/22 2,041 2,070 2,041 2,070 19,400
2025/10/21 2,039 2,049 2,036 2,047 15,200
2025/10/20 2,035 2,044 2,033 2,039 13,400
2025/10/17 2,034 2,034 2,025 2,033 14,800
2025/10/16 2,033 2,038 2,025 2,027 21,200
2025/10/15 2,033 2,060 2,020 2,035 26,400
2025/10/14 2,052 2,052 2,018 2,045 30,000
2025/10/10 2,028 2,034 2,022 2,030 38,300
2025/10/09 2,037 2,040 2,030 2,030 17,700
2025/10/08 2,050 2,051 2,036 2,036 10,100
2025/10/07 2,045 2,052 2,042 2,043 11,800
2025/10/06 2,058 2,059 2,044 2,050 16,500
2025/10/03 2,036 2,044 2,036 2,038 14,700
2025/10/02 2,042 2,042 2,029 2,029 23,100
2025/10/01 2,062 2,062 2,036 2,042 31,400
2025/09/30 2,092 2,092 2,062 2,062 37,200
2025/09/29 2,093 2,100 2,073 2,084 37,600
2025/09/26 2,093 2,100 2,088 2,100 28,200
2025/09/25 2,090 2,098 2,087 2,093 15,500
2025/09/24 2,097 2,100 2,090 2,094 19,100
2025/09/22 2,096 2,110 2,089 2,098 18,500
2025/09/19 2,089 2,096 2,082 2,096 31,700
2025/09/18 2,094 2,094 2,084 2,093 17,100
2025/09/17 2,086 2,103 2,086 2,094 16,400
2025/09/16 2,108 2,108 2,094 2,105 21,700
2025/09/12 2,099 2,110 2,096 2,108 23,900
2025/09/11 2,094 2,098 2,085 2,096 12,000
2025/09/10 2,088 2,094 2,074 2,094 14,400
2025/09/09 2,095 2,102 2,080 2,088 15,800
2025/09/08 2,095 2,105 2,085 2,094 22,500
2025/09/05 2,110 2,119 2,094 2,094 16,200
2025/09/04 2,098 2,120 2,089 2,108 27,300
2025/09/03 2,104 2,106 2,093 2,098 22,000
2025/09/02 2,089 2,118 2,089 2,104 29,400
2025/09/01 2,112 2,116 2,082 2,085 36,300
2025/08/29 2,136 2,140 2,116 2,116 40,800
2025/08/28 2,140 2,163 2,131 2,149 295,500
2025/08/27 2,140 2,156 2,140 2,141 321,500
2025/08/26 2,153 2,157 2,149 2,149 119,700
2025/08/25 2,160 2,160 2,152 2,154 64,800
2025/08/22 2,151 2,161 2,148 2,152 37,000
2025/08/21 2,165 2,167 2,151 2,151 23,400
2025/08/20 2,173 2,178 2,165 2,165 28,900
2025/08/19 2,155 2,168 2,155 2,168 26,600
2025/08/18 2,144 2,154 2,139 2,154 25,300
2025/08/15 2,151 2,151 2,136 2,139 37,000
2025/08/14 2,152 2,162 2,150 2,151 29,300
2025/08/13 2,170 2,173 2,158 2,167 38,100
2025/08/12 2,163 2,169 2,153 2,169 28,800
2025/08/08 2,159 2,168 2,150 2,167 35,600
2025/08/07 2,150 2,159 2,145 2,159 16,300
2025/08/06 2,141 2,149 2,140 2,149 17,400
2025/08/05 2,143 2,154 2,141 2,141 15,100
2025/08/04 2,135 2,154 2,130 2,143 24,000
2025/08/01 2,148 2,155 2,140 2,151 29,900
2025/07/31 2,125 2,148 2,125 2,148 40,500
2025/07/30 2,125 2,131 2,122 2,125 18,200
2025/07/29 2,114 2,137 2,110 2,125 31,400
2025/07/28 2,116 2,119 2,110 2,114 11,000
2025/07/25 2,110 2,119 2,101 2,105 22,300
2025/07/24 2,100 2,120 2,100 2,113 17,600
2025/07/23 2,085 2,108 2,085 2,098 34,800
2025/07/22 2,095 2,100 2,085 2,085 28,300

このページの先頭へ