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

スタジオアリスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/13 2,507 2,525 2,486 2,499 27,700
2018/07/12 2,494 2,505 2,460 2,464 66,400
2018/07/11 2,530 2,580 2,494 2,494 104,000
2018/07/10 2,588 2,640 2,562 2,562 60,900
2018/07/09 2,576 2,616 2,571 2,600 55,700
2018/07/06 2,527 2,599 2,527 2,589 34,500
2018/07/05 2,551 2,570 2,514 2,525 29,800
2018/07/04 2,525 2,580 2,524 2,571 22,300
2018/07/03 2,581 2,581 2,516 2,535 51,100
2018/07/02 2,616 2,620 2,581 2,582 44,700
2018/06/29 2,611 2,646 2,603 2,625 29,800
2018/06/28 2,598 2,611 2,581 2,611 22,500
2018/06/27 2,567 2,617 2,560 2,593 74,900
2018/06/26 2,590 2,610 2,583 2,600 54,800
2018/06/25 2,676 2,676 2,611 2,624 34,500
2018/06/22 2,628 2,676 2,602 2,676 78,400
2018/06/21 2,615 2,632 2,603 2,613 25,100
2018/06/20 2,630 2,630 2,545 2,600 64,500
2018/06/19 2,660 2,662 2,606 2,615 37,300
2018/06/18 2,675 2,678 2,634 2,664 48,600
2018/06/15 2,672 2,675 2,633 2,634 26,400
2018/06/14 2,671 2,685 2,656 2,667 31,100
2018/06/13 2,680 2,697 2,654 2,693 26,500
2018/06/12 2,647 2,676 2,641 2,673 25,300
2018/06/11 2,634 2,649 2,629 2,642 17,500
2018/06/08 2,598 2,632 2,597 2,631 27,700
2018/06/07 2,585 2,608 2,576 2,607 16,100
2018/06/06 2,578 2,584 2,555 2,576 18,300
2018/06/05 2,609 2,614 2,571 2,585 23,700
2018/06/04 2,533 2,606 2,533 2,602 50,800
2018/06/01 2,523 2,532 2,501 2,527 25,000
2018/05/31 2,542 2,542 2,488 2,520 42,900
2018/05/30 2,538 2,538 2,506 2,523 26,600
2018/05/29 2,546 2,547 2,509 2,531 20,700
2018/05/28 2,559 2,566 2,530 2,546 43,500
2018/05/25 2,535 2,553 2,525 2,553 20,500
2018/05/24 2,540 2,540 2,517 2,536 19,700
2018/05/23 2,510 2,528 2,490 2,523 23,300
2018/05/22 2,545 2,545 2,501 2,510 21,100
2018/05/21 2,541 2,550 2,522 2,534 25,800
2018/05/18 2,527 2,534 2,500 2,523 24,800
2018/05/17 2,505 2,527 2,493 2,516 33,300
2018/05/16 2,491 2,508 2,484 2,501 36,900
2018/05/15 2,481 2,491 2,467 2,490 18,900
2018/05/14 2,461 2,477 2,442 2,477 20,000
2018/05/11 2,459 2,465 2,415 2,446 44,200
2018/05/10 2,496 2,496 2,426 2,460 33,000
2018/05/09 2,520 2,520 2,472 2,479 37,300
2018/05/08 2,507 2,510 2,465 2,470 40,100
2018/05/07 2,497 2,511 2,477 2,506 31,300
2018/05/02 2,491 2,496 2,468 2,491 23,100
2018/05/01 2,456 2,482 2,446 2,480 23,600
2018/04/27 2,437 2,462 2,437 2,456 41,100
2018/04/26 2,426 2,434 2,419 2,430 31,900
2018/04/25 2,381 2,415 2,381 2,406 28,400
2018/04/24 2,390 2,396 2,380 2,382 29,100
2018/04/23 2,435 2,435 2,383 2,383 49,700
2018/04/20 2,420 2,436 2,416 2,416 21,700
2018/04/19 2,436 2,439 2,410 2,412 39,800
2018/04/18 2,406 2,450 2,406 2,431 34,900
2018/04/17 2,430 2,464 2,401 2,405 52,500
2018/04/16 2,590 2,628 2,414 2,439 109,900
2018/04/13 2,610 2,625 2,588 2,603 8,900
2018/04/12 2,625 2,625 2,586 2,610 13,600
2018/04/11 2,644 2,644 2,602 2,606 18,000
2018/04/10 2,678 2,679 2,641 2,644 14,100
2018/04/09 2,631 2,693 2,616 2,691 22,500
2018/04/06 2,659 2,676 2,617 2,629 19,700
2018/04/05 2,601 2,683 2,600 2,679 27,500
2018/04/04 2,580 2,607 2,556 2,599 14,500
2018/04/03 2,578 2,594 2,551 2,566 25,500
2018/04/02 2,615 2,615 2,575 2,580 12,400
2018/03/30 2,579 2,597 2,550 2,597 19,800
2018/03/29 2,575 2,579 2,544 2,579 20,800
2018/03/28 2,545 2,566 2,536 2,555 14,100
2018/03/27 2,537 2,570 2,531 2,570 15,800
2018/03/26 2,503 2,518 2,488 2,517 30,600
2018/03/23 2,504 2,522 2,495 2,520 22,900
2018/03/22 2,512 2,540 2,512 2,538 14,300
2018/03/20 2,532 2,535 2,500 2,521 16,500
2018/03/19 2,550 2,552 2,518 2,539 14,800
2018/03/16 2,555 2,561 2,539 2,560 32,500
2018/03/15 2,554 2,554 2,537 2,549 8,900
2018/03/14 2,547 2,555 2,513 2,553 13,700
2018/03/13 2,498 2,546 2,498 2,541 13,900
2018/03/12 2,493 2,501 2,473 2,498 23,200
2018/03/09 2,510 2,515 2,475 2,490 21,300
2018/03/08 2,537 2,564 2,491 2,502 19,800
2018/03/07 2,517 2,560 2,511 2,536 22,800
2018/03/06 2,509 2,545 2,507 2,521 15,200
2018/03/05 2,500 2,512 2,490 2,503 15,700
2018/03/02 2,486 2,505 2,478 2,492 37,100
2018/03/01 2,550 2,554 2,490 2,515 41,500
2018/02/28 2,677 2,693 2,547 2,554 93,700
2018/02/27 2,686 2,693 2,670 2,677 11,000
2018/02/26 2,720 2,720 2,683 2,691 33,200
2018/02/23 2,693 2,756 2,693 2,749 52,100
2018/02/22 2,690 2,698 2,672 2,693 8,800
2018/02/21 2,700 2,711 2,691 2,707 19,500
2018/02/20 2,717 2,719 2,695 2,713 14,600
2018/02/19 2,645 2,721 2,645 2,716 16,500
2018/02/16 2,644 2,655 2,632 2,645 22,000
2018/02/15 2,639 2,652 2,626 2,642 21,500
2018/02/14 2,680 2,692 2,638 2,639 26,400
2018/02/13 2,690 2,713 2,671 2,695 23,900
2018/02/09 2,670 2,713 2,665 2,687 24,300
2018/02/08 2,707 2,754 2,707 2,725 15,400
2018/02/07 2,741 2,790 2,703 2,706 24,500
2018/02/06 2,765 2,769 2,655 2,704 50,900
2018/02/05 2,813 2,827 2,801 2,809 23,900
2018/02/02 2,837 2,849 2,821 2,846 15,200
2018/02/01 2,810 2,839 2,810 2,837 17,100
2018/01/31 2,832 2,832 2,807 2,810 21,300
2018/01/30 2,821 2,828 2,805 2,815 16,100
2018/01/29 2,833 2,837 2,813 2,813 12,000
2018/01/26 2,845 2,845 2,822 2,834 13,500
2018/01/25 2,839 2,839 2,806 2,813 14,100
2018/01/24 2,848 2,848 2,804 2,812 11,900
2018/01/23 2,822 2,834 2,810 2,829 9,400
2018/01/22 2,797 2,852 2,750 2,806 39,700
2018/01/19 2,801 2,819 2,792 2,797 16,900
2018/01/18 2,850 2,853 2,803 2,809 17,900
2018/01/17 2,865 2,865 2,832 2,844 15,700
2018/01/16 2,870 2,870 2,862 2,865 15,800
2018/01/15 2,859 2,870 2,856 2,858 14,000
2018/01/12 2,857 2,864 2,823 2,852 20,300
2018/01/11 2,850 2,870 2,839 2,869 18,400
2018/01/10 2,838 2,854 2,831 2,846 17,400
2018/01/09 2,823 2,829 2,803 2,827 14,600
2018/01/05 2,836 2,836 2,805 2,822 13,500
2018/01/04 2,854 2,854 2,790 2,824 27,500
2017/12/29 2,820 2,865 2,820 2,849 27,100
2017/12/28 2,799 2,813 2,797 2,810 12,500
2017/12/27 2,785 2,800 2,785 2,799 8,400
2017/12/26 2,808 2,808 2,784 2,792 17,500
2017/12/25 2,794 2,810 2,773 2,808 13,000
2017/12/22 2,762 2,795 2,762 2,794 12,500
2017/12/21 2,759 2,766 2,743 2,762 9,100
2017/12/20 2,753 2,761 2,737 2,759 10,000
2017/12/19 2,744 2,767 2,726 2,752 13,700
2017/12/18 2,845 2,845 2,720 2,741 43,500
2017/12/15 2,784 2,845 2,779 2,845 54,700
2017/12/14 2,788 2,788 2,763 2,783 18,700
2017/12/13 2,750 2,778 2,735 2,765 17,200
2017/12/12 2,778 2,778 2,739 2,749 13,600
2017/12/11 2,778 2,778 2,732 2,772 15,800
2017/12/08 2,720 2,778 2,720 2,778 50,600
2017/12/07 2,692 2,720 2,690 2,706 17,100
2017/12/06 2,672 2,720 2,672 2,692 33,300
2017/12/05 2,665 2,672 2,629 2,667 18,000
2017/12/04 2,688 2,694 2,602 2,639 28,000
2017/12/01 2,622 2,667 2,618 2,667 20,700
2017/11/30 2,629 2,636 2,616 2,622 25,000
2017/11/29 2,616 2,633 2,604 2,629 17,900
2017/11/28 2,616 2,634 2,606 2,616 7,700
2017/11/27 2,623 2,623 2,605 2,615 15,400
2017/11/24 2,605 2,642 2,605 2,637 20,400
2017/11/22 2,638 2,638 2,605 2,624 15,800
2017/11/21 2,648 2,648 2,611 2,638 19,500
2017/11/20 2,586 2,648 2,580 2,646 30,200
2017/11/17 2,604 2,610 2,572 2,586 16,300
2017/11/16 2,590 2,610 2,580 2,604 24,300
2017/11/15 2,640 2,645 2,568 2,589 39,700
2017/11/14 2,599 2,666 2,591 2,665 35,000
2017/11/13 2,603 2,622 2,592 2,614 25,200
2017/11/10 2,605 2,633 2,602 2,633 18,700
2017/11/09 2,639 2,649 2,615 2,649 29,100
2017/11/08 2,616 2,643 2,610 2,637 16,300
2017/11/07 2,630 2,630 2,602 2,623 14,500
2017/11/06 2,625 2,630 2,602 2,624 14,300
2017/11/02 2,639 2,642 2,615 2,624 17,400
2017/11/01 2,640 2,644 2,631 2,638 18,400
2017/10/31 2,600 2,628 2,590 2,624 28,800
2017/10/30 2,589 2,594 2,573 2,594 29,300
2017/10/27 2,595 2,597 2,582 2,589 15,100
2017/10/26 2,592 2,605 2,587 2,590 16,400
2017/10/25 2,620 2,632 2,595 2,599 24,000
2017/10/24 2,603 2,627 2,602 2,621 21,100
2017/10/23 2,614 2,616 2,602 2,613 16,900
2017/10/20 2,629 2,629 2,603 2,611 18,300
2017/10/19 2,641 2,651 2,626 2,629 33,900
2017/10/18 2,642 2,663 2,637 2,661 14,000
2017/10/17 2,680 2,680 2,645 2,652 28,500
2017/10/16 2,720 2,723 2,682 2,694 26,200
2017/10/13 2,667 2,711 2,667 2,709 37,600
2017/10/12 2,676 2,676 2,644 2,664 33,800
2017/10/11 2,681 2,693 2,677 2,684 20,800
2017/10/10 2,664 2,684 2,662 2,684 14,100
2017/10/06 2,709 2,709 2,657 2,662 23,600
2017/10/05 2,702 2,728 2,681 2,728 17,100
2017/10/04 2,751 2,756 2,714 2,718 25,900
2017/10/03 2,781 2,783 2,757 2,757 20,900
2017/10/02 2,749 2,815 2,740 2,798 56,000
2017/09/29 2,720 2,724 2,708 2,722 23,400
2017/09/28 2,679 2,748 2,664 2,747 38,300
2017/09/27 2,665 2,692 2,641 2,692 45,400
2017/09/26 2,630 2,630 2,603 2,628 23,800
2017/09/25 2,574 2,644 2,574 2,642 25,200
2017/09/22 2,643 2,643 2,573 2,584 57,100
2017/09/21 2,648 2,668 2,644 2,656 23,000
2017/09/20 2,650 2,660 2,640 2,648 22,200
2017/09/19 2,649 2,657 2,618 2,653 57,500
2017/09/15 2,543 2,608 2,543 2,600 74,500
2017/09/14 2,603 2,620 2,576 2,576 41,200
2017/09/13 2,567 2,614 2,555 2,607 33,500
2017/09/12 2,630 2,630 2,571 2,571 33,100
2017/09/11 2,575 2,607 2,574 2,574 14,600
2017/09/08 2,587 2,590 2,566 2,570 29,700
2017/09/07 2,637 2,638 2,588 2,590 51,400
2017/09/06 2,607 2,652 2,607 2,642 33,600
2017/09/05 2,669 2,671 2,641 2,643 27,200
2017/09/04 2,688 2,688 2,655 2,670 35,500
2017/09/01 2,662 2,693 2,662 2,693 22,100
2017/08/31 2,662 2,680 2,646 2,662 41,900
2017/08/30 2,635 2,679 2,622 2,679 52,000
2017/08/29 2,630 2,636 2,613 2,617 52,700
2017/08/28 2,605 2,655 2,605 2,644 97,000
2017/08/25 2,640 2,643 2,603 2,603 60,900
2017/08/24 2,674 2,695 2,664 2,667 26,100
2017/08/23 2,683 2,704 2,658 2,680 57,200
2017/08/22 2,695 2,699 2,674 2,677 31,500
2017/08/21 2,650 2,692 2,650 2,691 30,100
2017/08/18 2,655 2,667 2,626 2,664 44,700
2017/08/17 2,714 2,714 2,678 2,680 43,300
2017/08/16 2,727 2,744 2,713 2,717 44,600
2017/08/15 2,697 2,769 2,695 2,713 103,200
2017/08/14 2,611 2,697 2,610 2,695 98,800
2017/08/10 2,574 2,633 2,574 2,630 69,000
2017/08/09 2,598 2,605 2,562 2,594 44,900
2017/08/08 2,595 2,598 2,568 2,598 20,300
2017/08/07 2,583 2,599 2,575 2,599 27,000
2017/08/04 2,560 2,591 2,553 2,582 30,300
2017/08/03 2,567 2,585 2,553 2,576 35,700
2017/08/02 2,575 2,595 2,574 2,592 22,400
2017/08/01 2,580 2,592 2,554 2,592 30,600
2017/07/31 2,550 2,593 2,550 2,590 60,400
2017/07/28 2,597 2,597 2,542 2,546 127,500
2017/07/27 2,585 2,614 2,585 2,598 42,300
2017/07/26 2,566 2,590 2,556 2,585 45,400
2017/07/25 2,604 2,608 2,584 2,599 27,400
2017/07/24 2,587 2,624 2,582 2,609 53,800
2017/07/21 2,555 2,586 2,555 2,582 50,500
2017/07/20 2,516 2,557 2,511 2,551 64,300
2017/07/19 2,490 2,521 2,489 2,516 58,500
2017/07/18 2,490 2,497 2,466 2,493 53,800
2017/07/14 2,496 2,509 2,468 2,470 71,700
2017/07/13 2,468 2,509 2,463 2,501 96,600
2017/07/12 2,451 2,480 2,433 2,473 103,800
2017/07/11 2,394 2,456 2,393 2,451 167,500
2017/07/10 2,406 2,406 2,381 2,394 65,800
2017/07/07 2,355 2,411 2,346 2,406 162,200
2017/07/06 2,320 2,356 2,312 2,356 133,600
2017/07/05 2,290 2,297 2,260 2,283 66,600
2017/07/04 2,308 2,312 2,274 2,286 105,400
2017/07/03 2,320 2,334 2,304 2,312 111,400
2017/06/30 2,301 2,304 2,267 2,291 132,500
2017/06/29 2,325 2,344 2,302 2,303 96,900
2017/06/28 2,409 2,409 2,299 2,311 682,800
2017/06/27 2,450 2,455 2,390 2,393 374,600
2017/06/26 2,368 2,465 2,363 2,445 419,500
2017/06/23 2,382 2,386 2,370 2,372 175,200
2017/06/22 2,400 2,400 2,381 2,382 184,200
2017/06/21 2,368 2,399 2,356 2,391 324,300
2017/06/20 2,373 2,373 2,346 2,356 108,500
2017/06/19 2,350 2,378 2,342 2,359 134,400
2017/06/16 2,319 2,349 2,312 2,349 120,500
2017/06/15 2,332 2,333 2,298 2,316 110,400
2017/06/14 2,361 2,366 2,330 2,331 94,200
2017/06/13 2,332 2,359 2,324 2,359 77,600
2017/06/12 2,301 2,334 2,301 2,323 122,900
2017/06/09 2,342 2,345 2,298 2,303 125,400
2017/06/08 2,348 2,382 2,348 2,349 82,700
2017/06/07 2,354 2,368 2,346 2,348 78,600
2017/06/06 2,384 2,384 2,363 2,364 71,300
2017/06/05 2,390 2,396 2,375 2,384 91,800
2017/06/02 2,400 2,412 2,382 2,390 79,300
2017/06/01 2,387 2,395 2,371 2,390 69,800
2017/05/31 2,418 2,418 2,370 2,387 76,200
2017/05/30 2,387 2,415 2,375 2,406 51,200
2017/05/29 2,423 2,429 2,382 2,387 106,600
2017/05/26 2,412 2,423 2,392 2,411 71,900
2017/05/25 2,397 2,416 2,387 2,388 33,400
2017/05/24 2,401 2,413 2,395 2,396 54,500
2017/05/23 2,417 2,419 2,389 2,404 46,900
2017/05/22 2,389 2,426 2,386 2,417 79,800
2017/05/19 2,352 2,365 2,345 2,354 38,000
2017/05/18 2,353 2,356 2,334 2,347 82,200
2017/05/17 2,410 2,410 2,372 2,377 51,100
2017/05/16 2,412 2,415 2,397 2,407 33,400
2017/05/15 2,376 2,408 2,376 2,403 55,400
2017/05/12 2,375 2,392 2,366 2,388 30,400
2017/05/11 2,357 2,395 2,343 2,381 71,600
2017/05/10 2,364 2,381 2,346 2,358 62,600
2017/05/09 2,380 2,402 2,338 2,358 91,000
2017/05/08 2,414 2,429 2,385 2,400 84,800
2017/05/02 2,419 2,419 2,375 2,381 42,800
2017/05/01 2,369 2,429 2,369 2,421 61,400
2017/04/28 2,366 2,386 2,353 2,361 60,100
2017/04/27 2,330 2,370 2,330 2,367 30,100
2017/04/26 2,343 2,365 2,320 2,331 44,000

このページの先頭へ