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
2026/02/20 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
2025/07/18 2,110 2,110 2,095 2,095 26,100
2025/07/17 2,104 2,113 2,100 2,107 8,600
2025/07/16 2,129 2,130 2,099 2,102 30,500
2025/07/15 2,139 2,155 2,111 2,118 27,600
2025/07/14 2,150 2,158 2,139 2,139 17,100
2025/07/11 2,147 2,152 2,142 2,147 8,000
2025/07/10 2,141 2,147 2,137 2,145 14,300
2025/07/09 2,145 2,150 2,143 2,149 8,600
2025/07/08 2,133 2,147 2,130 2,147 14,100
2025/07/07 2,140 2,140 2,133 2,135 9,200
2025/07/04 2,145 2,150 2,130 2,141 11,100
2025/07/03 2,136 2,160 2,136 2,145 25,700
2025/07/02 2,143 2,148 2,140 2,140 9,500
2025/07/01 2,140 2,150 2,135 2,149 18,200
2025/06/30 2,150 2,153 2,138 2,140 16,500
2025/06/27 2,139 2,150 2,135 2,150 34,500
2025/06/26 2,120 2,139 2,120 2,139 34,400
2025/06/25 2,116 2,127 2,115 2,123 15,300
2025/06/24 2,140 2,140 2,118 2,126 40,100
2025/06/23 2,100 2,128 2,100 2,125 26,200
2025/06/20 2,115 2,116 2,103 2,110 15,900
2025/06/19 2,119 2,120 2,112 2,112 7,700
2025/06/18 2,122 2,135 2,118 2,119 9,500
2025/06/17 2,136 2,136 2,117 2,121 17,000
2025/06/16 2,135 2,137 2,114 2,136 76,300
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

このページの先頭へ