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
2018/01/18 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
2017/04/25 2,350 2,353 2,330 2,343 23,300
2017/04/24 2,325 2,349 2,315 2,344 50,100
2017/04/21 2,305 2,323 2,283 2,307 30,500
2017/04/20 2,293 2,304 2,279 2,288 36,300
2017/04/19 2,239 2,290 2,238 2,275 43,300
2017/04/18 2,225 2,243 2,210 2,239 44,700
2017/04/17 2,184 2,203 2,180 2,196 38,100
2017/04/14 2,228 2,228 2,173 2,175 53,400
2017/04/13 2,230 2,256 2,216 2,242 18,100
2017/04/12 2,252 2,257 2,216 2,235 34,000
2017/04/11 2,279 2,279 2,253 2,256 29,400
2017/04/10 2,275 2,285 2,264 2,268 17,900
2017/04/07 2,273 2,296 2,258 2,267 29,000
2017/04/06 2,256 2,269 2,230 2,258 40,600
2017/04/05 2,280 2,300 2,256 2,256 26,900
2017/04/04 2,322 2,339 2,270 2,272 58,400
2017/04/03 2,295 2,336 2,295 2,322 31,300
2017/03/31 2,330 2,349 2,289 2,289 36,700
2017/03/30 2,334 2,345 2,320 2,331 20,000
2017/03/29 2,378 2,378 2,314 2,333 34,300
2017/03/28 2,323 2,357 2,320 2,348 24,300
2017/03/27 2,380 2,380 2,314 2,320 30,600
2017/03/24 2,373 2,399 2,358 2,381 32,300
2017/03/23 2,400 2,400 2,355 2,373 17,600
2017/03/22 2,393 2,403 2,360 2,360 27,900
2017/03/21 2,401 2,415 2,391 2,413 17,500
2017/03/17 2,418 2,418 2,395 2,413 26,000
2017/03/16 2,401 2,419 2,380 2,417 21,300
2017/03/15 2,394 2,410 2,391 2,391 26,400
2017/03/14 2,406 2,418 2,391 2,394 24,100
2017/03/13 2,399 2,437 2,396 2,406 29,100
2017/03/10 2,360 2,397 2,355 2,390 43,100
2017/03/09 2,369 2,369 2,342 2,359 33,300
2017/03/08 2,300 2,378 2,291 2,369 76,500
2017/03/07 2,292 2,304 2,287 2,291 21,800
2017/03/06 2,300 2,304 2,274 2,291 26,000
2017/03/03 2,318 2,318 2,296 2,299 29,100
2017/03/02 2,318 2,320 2,298 2,320 36,100
2017/03/01 2,318 2,318 2,268 2,318 51,100
2017/02/28 2,269 2,340 2,261 2,304 106,400
2017/02/27 2,241 2,267 2,230 2,260 37,000
2017/02/24 2,227 2,247 2,214 2,241 39,300
2017/02/23 2,231 2,238 2,211 2,228 30,000
2017/02/22 2,218 2,234 2,195 2,233 52,000
2017/02/21 2,249 2,251 2,209 2,211 38,700
2017/02/20 2,245 2,253 2,213 2,249 32,200
2017/02/17 2,270 2,270 2,234 2,242 27,900
2017/02/16 2,240 2,275 2,230 2,272 81,000
2017/02/15 2,207 2,230 2,207 2,225 49,800
2017/02/14 2,149 2,206 2,141 2,199 102,400
2017/02/13 2,150 2,159 2,129 2,133 149,400
2017/02/10 2,160 2,181 2,152 2,179 38,900
2017/02/09 2,146 2,160 2,137 2,148 29,700
2017/02/08 2,145 2,152 2,133 2,147 17,700
2017/02/07 2,160 2,160 2,131 2,139 35,700
2017/02/06 2,163 2,170 2,149 2,160 32,500
2017/02/03 2,179 2,180 2,151 2,165 42,800
2017/02/02 2,203 2,203 2,185 2,192 30,900
2017/02/01 2,152 2,204 2,140 2,203 69,600
2017/01/31 2,141 2,161 2,127 2,161 38,000
2017/01/30 2,151 2,162 2,132 2,154 25,100
2017/01/27 2,143 2,154 2,131 2,151 39,900
2017/01/26 2,168 2,168 2,127 2,133 60,900
2017/01/25 2,170 2,179 2,138 2,149 40,000
2017/01/24 2,149 2,168 2,133 2,168 51,500
2017/01/23 2,169 2,169 2,141 2,144 42,800
2017/01/20 2,170 2,180 2,156 2,172 40,800
2017/01/19 2,160 2,180 2,160 2,176 45,400
2017/01/18 2,187 2,187 2,157 2,170 48,500
2017/01/17 2,225 2,225 2,190 2,191 32,800
2017/01/16 2,217 2,229 2,201 2,226 41,000
2017/01/13 2,175 2,211 2,175 2,207 43,800
2017/01/12 2,214 2,214 2,170 2,180 68,500
2017/01/11 2,260 2,260 2,225 2,227 39,600
2017/01/10 2,248 2,275 2,237 2,259 69,200
2017/01/06 2,230 2,246 2,224 2,244 55,400
2017/01/05 2,211 2,245 2,201 2,230 67,000
2017/01/04 2,197 2,206 2,169 2,204 59,300
2016/12/30 2,153 2,178 2,153 2,165 31,300
2016/12/29 2,187 2,192 2,154 2,162 55,900
2016/12/28 2,152 2,187 2,151 2,186 84,400
2016/12/27 2,262 2,262 2,231 2,239 99,600
2016/12/26 2,274 2,280 2,261 2,275 26,700
2016/12/22 2,273 2,283 2,266 2,274 20,500
2016/12/21 2,296 2,320 2,266 2,273 50,000
2016/12/20 2,285 2,298 2,285 2,298 22,700
2016/12/19 2,303 2,309 2,265 2,285 70,100
2016/12/16 2,273 2,314 2,273 2,297 72,700
2016/12/15 2,238 2,263 2,231 2,255 42,900
2016/12/14 2,235 2,265 2,220 2,230 61,000
2016/12/13 2,195 2,240 2,195 2,235 41,900
2016/12/12 2,202 2,210 2,175 2,196 78,800
2016/12/09 2,215 2,223 2,200 2,214 60,700
2016/12/08 2,225 2,227 2,216 2,224 21,400
2016/12/07 2,223 2,225 2,209 2,216 28,200
2016/12/06 2,226 2,235 2,221 2,223 31,000
2016/12/05 2,220 2,233 2,214 2,225 33,000
2016/12/02 2,254 2,255 2,209 2,218 54,900
2016/12/01 2,304 2,304 2,248 2,251 47,500
2016/11/30 2,250 2,317 2,250 2,302 42,000
2016/11/29 2,244 2,261 2,233 2,257 27,000
2016/11/28 2,286 2,286 2,260 2,279 27,700
2016/11/25 2,270 2,311 2,270 2,286 34,700
2016/11/24 2,249 2,270 2,242 2,267 35,800
2016/11/22 2,228 2,242 2,216 2,241 16,800
2016/11/21 2,240 2,247 2,224 2,228 23,200
2016/11/18 2,240 2,240 2,212 2,232 23,100
2016/11/17 2,197 2,244 2,197 2,216 34,500
2016/11/16 2,154 2,205 2,153 2,203 43,900
2016/11/15 2,166 2,174 2,145 2,154 29,400
2016/11/14 2,141 2,171 2,141 2,166 18,800
2016/11/11 2,183 2,190 2,117 2,128 44,000
2016/11/10 2,197 2,228 2,161 2,170 48,600
2016/11/09 2,202 2,260 2,110 2,149 96,500
2016/11/08 2,117 2,208 2,114 2,197 89,200
2016/11/07 2,090 2,105 2,053 2,056 46,600
2016/11/04 2,110 2,114 2,085 2,091 35,100
2016/11/02 2,111 2,141 2,101 2,133 32,500
2016/11/01 2,123 2,130 2,112 2,119 32,100
2016/10/31 2,130 2,141 2,116 2,119 32,000
2016/10/28 2,134 2,147 2,129 2,132 31,600

このページの先頭へ