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
2025/06/13 2,114 2,124 2,101 2,124 85,500
2025/06/12 2,096 2,114 2,096 2,114 40,400
2025/06/11 2,084 2,092 2,084 2,090 18,800
2025/06/10 2,085 2,090 2,081 2,084 26,100
2025/06/09 2,090 2,094 2,080 2,083 45,100
2025/06/06 2,083 2,097 2,083 2,094 33,000
2025/06/05 2,072 2,090 2,071 2,083 32,100
2025/06/04 2,064 2,077 2,064 2,075 16,100
2025/06/03 2,050 2,069 2,050 2,064 25,800
2025/06/02 2,035 2,050 2,033 2,046 28,000
2025/05/30 2,041 2,049 2,034 2,049 17,500
2025/05/29 2,049 2,060 2,038 2,044 39,200
2025/05/28 2,051 2,055 2,043 2,049 16,500
2025/05/27 2,042 2,051 2,042 2,043 7,100
2025/05/26 2,051 2,056 2,042 2,042 12,600
2025/05/23 2,036 2,048 2,030 2,048 11,700
2025/05/22 2,035 2,045 2,030 2,031 16,200
2025/05/21 2,040 2,048 2,035 2,035 12,800
2025/05/20 2,060 2,061 2,038 2,040 18,700
2025/05/19 2,066 2,075 2,045 2,058 25,500
2025/05/16 2,076 2,080 2,066 2,071 14,000
2025/05/15 2,064 2,081 2,064 2,075 9,600
2025/05/14 2,080 2,083 2,060 2,070 17,800
2025/05/13 2,109 2,109 2,080 2,080 16,200
2025/05/12 2,097 2,113 2,096 2,109 19,900
2025/05/09 2,107 2,125 2,080 2,088 30,500
2025/05/08 2,110 2,110 2,090 2,100 8,500
2025/05/07 2,098 2,144 2,070 2,100 50,100
2025/05/02 2,085 2,110 2,085 2,092 25,500
2025/05/01 2,109 2,109 2,077 2,085 12,300
2025/04/30 2,106 2,108 2,085 2,108 12,000
2025/04/28 2,105 2,117 2,096 2,107 18,600
2025/04/25 2,110 2,116 2,095 2,102 14,900
2025/04/24 2,139 2,140 2,095 2,111 13,000
2025/04/23 2,132 2,144 2,129 2,140 17,400
2025/04/22 2,122 2,139 2,122 2,131 15,100
2025/04/21 2,100 2,127 2,100 2,122 26,300
2025/04/18 2,085 2,100 2,085 2,100 13,300
2025/04/17 2,082 2,085 2,070 2,083 10,300
2025/04/16 2,094 2,094 2,065 2,082 16,100
2025/04/15 2,091 2,094 2,066 2,086 14,300
2025/04/14 2,089 2,092 2,072 2,075 15,700
2025/04/11 2,058 2,081 2,035 2,076 14,800
2025/04/10 2,072 2,084 2,037 2,075 24,400
2025/04/09 2,014 2,042 2,005 2,022 21,900
2025/04/08 2,004 2,039 1,993 2,031 20,500
2025/04/07 2,000 2,007 1,948 1,960 76,500
2025/04/04 2,030 2,030 2,000 2,013 34,000
2025/04/03 2,040 2,054 2,030 2,040 20,900
2025/04/02 2,058 2,079 2,041 2,045 14,500
2025/04/01 2,055 2,063 2,050 2,050 13,200
2025/03/31 2,103 2,108 2,050 2,050 25,300
2025/03/28 2,108 2,115 2,050 2,103 29,600
2025/03/27 2,088 2,105 2,086 2,105 31,800
2025/03/26 2,080 2,099 2,073 2,088 27,500
2025/03/25 2,063 2,092 2,063 2,087 18,900
2025/03/24 2,070 2,070 2,058 2,068 15,300
2025/03/21 2,056 2,073 2,055 2,065 15,300
2025/03/19 2,045 2,065 2,045 2,061 10,500
2025/03/18 2,051 2,064 2,051 2,059 17,300
2025/03/17 2,061 2,065 2,045 2,050 17,700
2025/03/14 2,042 2,057 2,042 2,056 17,100
2025/03/13 2,036 2,059 2,036 2,043 20,100
2025/03/12 2,040 2,060 2,035 2,052 14,500
2025/03/11 2,031 2,047 2,025 2,040 17,200
2025/03/10 2,043 2,050 2,035 2,043 13,500
2025/03/07 2,044 2,063 2,035 2,042 14,200
2025/03/06 2,050 2,062 2,050 2,062 16,300
2025/03/05 2,038 2,052 2,038 2,043 13,900
2025/03/04 2,036 2,047 2,026 2,038 26,100
2025/03/03 2,034 2,039 2,023 2,036 19,600
2025/02/28 2,028 2,028 2,002 2,015 20,900
2025/02/27 2,000 2,028 1,995 2,028 87,000
2025/02/26 2,040 2,044 2,001 2,021 118,500
2025/02/25 2,073 2,073 2,050 2,050 39,900
2025/02/21 2,099 2,099 2,056 2,086 42,300
2025/02/20 2,120 2,125 2,114 2,114 6,900
2025/02/19 2,114 2,130 2,110 2,128 9,500
2025/02/18 2,117 2,118 2,112 2,114 5,700
2025/02/17 2,120 2,124 2,111 2,122 13,700
2025/02/14 2,125 2,125 2,114 2,116 8,700
2025/02/13 2,120 2,125 2,113 2,125 8,400
2025/02/12 2,115 2,119 2,109 2,118 7,300
2025/02/10 2,117 2,123 2,112 2,114 9,600
2025/02/07 2,119 2,121 2,107 2,117 9,100
2025/02/06 2,101 2,115 2,101 2,113 6,300
2025/02/05 2,104 2,111 2,100 2,101 7,700
2025/02/04 2,117 2,119 2,096 2,102 11,700
2025/02/03 2,129 2,134 2,105 2,105 22,000
2025/01/31 2,133 2,140 2,125 2,132 8,800
2025/01/30 2,123 2,138 2,123 2,138 17,200
2025/01/29 2,132 2,135 2,116 2,117 11,100
2025/01/28 2,130 2,140 2,123 2,133 11,300
2025/01/27 2,120 2,140 2,115 2,131 22,900
2025/01/24 2,102 2,127 2,102 2,120 20,500
2025/01/23 2,101 2,109 2,100 2,102 7,900
2025/01/22 2,095 2,103 2,095 2,100 7,800
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

このページの先頭へ