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
2004/12/30 2,190 2,200 2,170 2,200 21,300
2004/12/29 2,100 2,130 2,100 2,120 14,900
2004/12/28 2,095 2,100 2,080 2,090 8,100
2004/12/27 2,075 2,095 2,075 2,095 8,700
2004/12/24 2,080 2,085 2,055 2,085 20,200
2004/12/22 2,090 2,090 2,050 2,075 21,500
2004/12/21 2,065 2,095 2,050 2,090 18,500
2004/12/20 2,060 2,080 2,050 2,050 9,800
2004/12/17 2,090 2,095 2,070 2,090 7,700
2004/12/16 2,055 2,090 2,045 2,080 13,800
2004/12/15 2,095 2,095 2,050 2,055 6,000
2004/12/14 2,055 2,095 2,045 2,095 13,200
2004/12/13 2,060 2,100 2,030 2,055 7,700
2004/12/10 2,060 2,075 2,040 2,055 25,800
2004/12/09 2,070 2,100 2,060 2,060 13,900
2004/12/08 2,050 2,085 2,045 2,080 11,000
2004/12/07 2,050 2,055 2,030 2,035 18,600
2004/12/06 2,015 2,055 2,015 2,045 6,400
2004/12/03 2,035 2,040 1,995 2,010 14,800
2004/12/02 2,045 2,070 2,040 2,070 24,900
2004/12/01 2,025 2,045 1,985 2,010 20,100
2004/11/30 2,070 2,080 2,035 2,050 14,400
2004/11/29 2,100 2,100 2,060 2,080 15,200
2004/11/26 2,090 2,150 2,090 2,100 11,500
2004/11/25 2,115 2,115 2,075 2,090 11,100
2004/11/24 2,115 2,150 2,110 2,110 15,800
2004/11/22 2,145 2,155 2,120 2,125 10,600
2004/11/19 2,165 2,165 2,110 2,150 22,600
2004/11/18 2,125 2,170 2,125 2,160 19,100
2004/11/17 2,170 2,170 2,150 2,150 25,300
2004/11/16 2,205 2,205 2,180 2,190 21,700
2004/11/15 2,180 2,205 2,180 2,205 32,300
2004/11/12 2,150 2,190 2,130 2,170 22,400
2004/11/11 2,145 2,175 2,140 2,150 10,000
2004/11/10 2,110 2,165 2,110 2,150 17,000
2004/11/09 2,120 2,145 2,120 2,135 13,200
2004/11/08 2,165 2,180 2,160 2,160 15,600
2004/11/05 2,200 2,200 2,160 2,195 22,300
2004/11/04 2,205 2,210 2,180 2,200 22,000
2004/11/02 2,180 2,200 2,160 2,200 16,900
2004/11/01 2,160 2,195 2,160 2,180 4,500
2004/10/29 2,200 2,210 2,150 2,195 11,900
2004/10/28 2,190 2,215 2,190 2,200 25,100
2004/10/27 2,170 2,195 2,165 2,190 16,100
2004/10/26 2,150 2,180 2,120 2,175 32,400
2004/10/25 2,125 2,160 2,120 2,120 10,200
2004/10/22 2,100 2,160 2,100 2,150 11,500
2004/10/21 2,150 2,165 2,140 2,140 12,800
2004/10/20 2,160 2,170 2,130 2,150 17,400
2004/10/19 2,180 2,180 2,155 2,170 8,900
2004/10/18 2,175 2,180 2,155 2,155 4,600
2004/10/15 2,120 2,190 2,120 2,175 23,500
2004/10/14 2,150 2,200 2,115 2,200 21,000
2004/10/13 2,130 2,160 2,125 2,150 8,500
2004/10/12 2,125 2,195 2,125 2,125 8,600
2004/10/08 2,135 2,185 2,135 2,145 5,000
2004/10/07 2,195 2,195 2,130 2,175 7,100
2004/10/06 2,200 2,210 2,180 2,205 28,400
2004/10/05 2,190 2,205 2,185 2,195 54,100
2004/10/04 2,200 2,200 2,180 2,190 8,600
2004/10/01 2,200 2,235 2,170 2,180 20,900
2004/09/30 2,210 2,235 2,195 2,230 56,100
2004/09/29 2,180 2,205 2,170 2,200 23,400
2004/09/28 2,185 2,190 2,145 2,180 19,400
2004/09/27 2,110 2,180 2,095 2,170 18,700
2004/09/24 2,130 2,135 2,100 2,110 8,200
2004/09/22 2,160 2,160 2,100 2,160 13,300
2004/09/21 2,115 2,150 2,100 2,140 15,600
2004/09/17 2,110 2,140 2,100 2,120 10,400
2004/09/16 2,120 2,130 2,100 2,110 16,000
2004/09/15 2,105 2,130 2,080 2,115 32,100
2004/09/14 2,100 2,115 2,100 2,105 18,300
2004/09/13 2,070 2,120 2,060 2,115 15,500
2004/09/10 2,070 2,095 2,040 2,070 40,500
2004/09/09 2,180 2,180 2,100 2,110 12,700
2004/09/08 2,175 2,190 2,150 2,190 25,700
2004/09/07 2,160 2,190 2,160 2,175 16,700
2004/09/06 2,115 2,210 2,115 2,195 19,900
2004/09/03 2,210 2,210 2,100 2,155 21,300
2004/09/02 2,220 2,220 2,195 2,210 21,800
2004/09/01 2,200 2,220 2,185 2,220 19,500
2004/08/31 2,200 2,200 2,155 2,195 13,600
2004/08/30 2,210 2,220 2,160 2,210 14,500
2004/08/27 2,215 2,230 2,190 2,220 21,100
2004/08/26 2,190 2,210 2,175 2,210 33,000
2004/08/25 2,175 2,185 2,145 2,180 17,900
2004/08/24 2,160 2,175 2,120 2,170 11,100
2004/08/23 2,115 2,165 2,115 2,160 19,100
2004/08/20 2,075 2,125 2,075 2,120 23,700
2004/08/19 2,035 2,070 2,035 2,070 18,300
2004/08/18 2,000 2,000 1,975 1,999 15,100
2004/08/17 1,925 1,994 1,925 1,994 18,900
2004/08/16 1,942 1,945 1,920 1,935 15,800
2004/08/13 2,000 2,000 1,930 1,940 13,900
2004/08/12 1,935 1,960 1,930 1,940 8,500
2004/08/11 1,935 1,966 1,912 1,966 30,100
2004/08/10 1,937 1,937 1,919 1,927 14,000
2004/08/09 1,935 1,946 1,910 1,936 12,300
2004/08/06 1,970 1,979 1,962 1,975 13,200
2004/08/05 1,982 2,000 1,952 1,985 12,400
2004/08/04 2,000 2,010 1,985 2,010 25,500
2004/08/03 1,975 2,015 1,975 2,015 19,300
2004/08/02 2,010 2,040 1,980 2,015 14,800
2004/07/30 2,045 2,060 2,015 2,035 16,900
2004/07/29 2,005 2,035 1,995 2,015 23,200
2004/07/28 2,010 2,020 2,000 2,010 9,700
2004/07/27 2,000 2,015 2,000 2,005 129,400
2004/07/26 1,910 2,010 1,910 1,996 40,300
2004/07/23 2,020 2,020 1,995 2,010 27,700
2004/07/22 2,055 2,055 2,010 2,020 20,000
2004/07/21 1,995 2,070 1,995 2,070 23,500
2004/07/20 2,040 2,050 1,980 2,035 26,200
2004/07/16 2,050 2,090 2,040 2,070 16,400
2004/07/15 2,160 2,160 2,045 2,045 41,500
2004/07/14 2,100 2,130 2,060 2,125 62,800
2004/07/13 2,105 2,110 2,055 2,095 42,300
2004/07/12 2,060 2,110 2,060 2,100 24,400
2004/07/09 2,080 2,100 2,040 2,055 44,600
2004/07/08 2,035 2,125 2,035 2,100 26,500
2004/07/07 2,020 2,060 2,020 2,055 59,300
2004/07/06 2,140 2,145 2,015 2,015 33,200
2004/07/05 2,155 2,190 2,150 2,155 13,200
2004/07/02 2,195 2,240 2,160 2,195 33,600
2004/07/01 2,260 2,275 2,220 2,220 56,500
2004/06/30 2,275 2,285 2,265 2,275 33,400
2004/06/29 2,270 2,300 2,270 2,290 31,100
2004/06/28 2,220 2,300 2,220 2,300 34,400
2004/06/25 2,255 2,280 2,220 2,265 34,500
2004/06/24 2,275 2,275 2,250 2,255 56,200
2004/06/23 2,285 2,285 2,225 2,235 45,700
2004/06/22 2,305 2,315 2,200 2,315 43,200
2004/06/21 2,230 2,330 2,230 2,305 87,800
2004/06/18 2,205 2,255 2,200 2,230 29,300
2004/06/17 2,260 2,260 2,225 2,225 17,500
2004/06/16 2,240 2,260 2,230 2,240 40,800
2004/06/15 2,195 2,220 2,195 2,215 30,200
2004/06/14 2,200 2,225 2,200 2,205 30,500
2004/06/11 2,200 2,210 2,170 2,200 53,100
2004/06/10 2,220 2,220 2,190 2,200 33,600
2004/06/09 2,230 2,230 2,195 2,200 29,800
2004/06/08 2,200 2,230 2,180 2,195 24,600
2004/06/07 2,200 2,200 2,170 2,180 32,400
2004/06/04 2,160 2,200 2,160 2,195 44,400
2004/06/03 2,190 2,230 2,175 2,190 74,900
2004/06/02 2,200 2,200 2,150 2,175 97,400
2004/06/01 2,205 2,235 2,195 2,205 181,200
2004/05/31 2,215 2,290 2,200 2,205 728,000
2004/05/28 2,240 2,270 2,190 2,215 154,400
2004/05/27 2,225 2,250 2,215 2,240 52,000
2004/05/26 2,290 2,290 2,220 2,265 62,700
2004/05/25 2,250 2,310 2,240 2,280 84,200
2004/05/24 2,340 2,340 2,220 2,240 146,100
2004/05/21 2,320 2,380 2,270 2,335 379,400
2004/05/20 2,290 2,295 2,170 2,240 113,500
2004/05/19 2,090 2,250 2,090 2,250 82,600
2004/05/18 2,010 2,095 2,010 2,050 56,700
2004/05/17 2,170 2,170 2,040 2,050 69,600
2004/05/14 2,180 2,200 2,120 2,170 33,500
2004/05/13 2,155 2,220 2,150 2,180 37,200
2004/05/12 2,185 2,190 2,105 2,165 65,600
2004/05/11 2,200 2,240 2,030 2,030 114,700
2004/05/10 2,375 2,380 2,280 2,280 112,000
2004/05/07 2,350 2,545 2,320 2,395 212,600
2004/05/06 2,420 2,430 2,370 2,370 88,800
2004/04/30 2,435 2,440 2,390 2,410 106,700
2004/04/28 2,475 2,480 2,430 2,450 110,600
2004/04/27 2,490 2,490 2,430 2,475 167,900
2004/04/26 2,450 2,460 2,430 2,440 87,200
2004/04/23 2,410 2,460 2,395 2,430 110,900
2004/04/22 2,420 2,450 2,385 2,450 204,400
2004/04/21 2,350 2,500 2,305 2,470 683,900
2004/04/20 2,340 2,355 2,305 2,325 72,200
2004/04/19 2,345 2,390 2,320 2,365 56,000
2004/04/16 2,370 2,400 2,300 2,380 68,000
2004/04/15 2,420 2,425 2,280 2,355 86,400
2004/04/14 2,350 2,435 2,310 2,380 78,400
2004/04/13 2,280 2,420 2,260 2,380 152,400
2004/04/12 2,225 2,245 2,150 2,200 120,000
2004/04/09 2,150 2,240 2,140 2,220 101,100
2004/04/08 2,075 2,170 2,050 2,135 97,300
2004/04/07 2,015 2,060 2,000 2,035 107,300
2004/04/06 2,015 2,020 1,996 2,005 87,600
2004/04/05 2,000 2,015 1,975 1,985 158,200
2004/04/02 1,985 1,995 1,970 1,975 41,900
2004/04/01 2,000 2,000 1,960 1,980 23,400
2004/03/31 2,010 2,040 1,995 2,000 29,100
2004/03/30 1,951 2,000 1,950 2,000 36,900
2004/03/29 1,940 1,950 1,940 1,950 17,100
2004/03/26 1,950 1,950 1,940 1,940 30,000
2004/03/25 1,950 1,955 1,948 1,950 39,400
2004/03/24 1,950 1,957 1,943 1,945 21,500
2004/03/23 1,940 1,955 1,940 1,950 18,200
2004/03/22 1,937 1,954 1,929 1,946 30,100
2004/03/19 1,880 1,910 1,871 1,890 18,900
2004/03/18 1,920 1,925 1,870 1,890 28,300
2004/03/17 1,950 1,950 1,900 1,925 28,300
2004/03/16 1,988 1,990 1,935 1,950 31,900
2004/03/15 1,991 2,000 1,987 1,987 12,400
2004/03/12 1,997 2,000 1,988 1,990 17,600
2004/03/11 1,998 1,998 1,992 1,996 11,900
2004/03/10 1,991 2,000 1,970 1,999 8,000
2004/03/09 2,005 2,005 1,961 1,991 22,000
2004/03/08 2,005 2,020 1,995 2,010 31,700
2004/03/05 2,015 2,020 1,995 2,005 20,200
2004/03/04 2,000 2,020 2,000 2,020 5,100
2004/03/03 2,000 2,005 1,985 2,000 26,800
2004/03/02 2,080 2,090 2,005 2,010 18,000
2004/03/01 2,050 2,050 2,005 2,005 16,500
2004/02/27 2,000 2,020 1,980 1,999 58,400
2004/02/26 1,960 1,990 1,960 1,970 26,200
2004/02/25 1,890 1,960 1,890 1,948 9,400
2004/02/24 1,950 1,960 1,870 1,895 21,500
2004/02/23 2,000 2,000 1,960 1,960 32,300
2004/02/20 1,990 2,000 1,990 1,990 6,800
2004/02/19 2,080 2,080 1,980 2,025 16,700
2004/02/18 2,100 2,110 2,080 2,110 3,600
2004/02/17 2,160 2,160 2,060 2,150 12,900
2004/02/16 2,160 2,190 2,150 2,160 7,300
2004/02/13 2,200 2,200 2,150 2,150 4,300
2004/02/12 2,180 2,200 2,150 2,200 11,300
2004/02/10 2,190 2,190 2,150 2,180 3,500
2004/02/09 2,210 2,250 2,150 2,200 17,300
2004/02/06 2,280 2,330 2,250 2,250 29,300
2004/02/05 2,200 2,210 2,150 2,165 6,500
2004/02/04 2,170 2,170 2,160 2,160 1,800
2004/02/03 2,225 2,225 2,180 2,200 12,500
2004/02/02 2,200 2,210 2,190 2,200 10,400
2004/01/30 2,195 2,200 2,165 2,200 3,600
2004/01/29 2,190 2,190 2,180 2,180 1,500
2004/01/28 2,195 2,200 2,150 2,190 3,800
2004/01/27 2,250 2,250 2,245 2,250 1,200
2004/01/26 2,200 2,300 2,200 2,280 14,700
2004/01/23 2,195 2,200 2,190 2,200 3,900
2004/01/22 2,270 2,290 2,190 2,200 9,700
2004/01/21 2,290 2,340 2,270 2,270 6,300
2004/01/20 2,370 2,370 2,290 2,290 11,800
2004/01/19 2,200 2,300 2,190 2,300 10,400
2004/01/16 2,120 2,175 2,100 2,170 4,000
2004/01/15 2,105 2,105 2,050 2,050 1,200
2004/01/14 2,150 2,190 2,100 2,100 9,200
2004/01/13 2,145 2,160 2,060 2,150 8,800
2004/01/09 2,100 2,130 2,060 2,070 3,000
2004/01/08 2,000 2,095 1,990 2,095 2,900
2004/01/07 1,990 2,010 1,990 2,000 4,000
2004/01/06 2,100 2,100 1,990 1,990 17,300
2004/01/05 2,095 2,150 2,095 2,100 7,800

このページの先頭へ