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
2005/12/30 1,964 1,971 1,955 1,956 92,600
2005/12/29 1,955 1,975 1,950 1,963 159,700
2005/12/28 1,951 1,960 1,936 1,955 119,800
2005/12/27 1,960 1,970 1,947 1,952 128,000
2005/12/26 1,970 1,979 1,953 1,960 256,000
2005/12/22 1,990 1,994 1,961 1,969 216,200
2005/12/21 2,005 2,010 1,985 1,989 182,400
2005/12/20 1,985 2,000 1,976 1,995 184,400
2005/12/19 1,956 1,975 1,951 1,975 285,100
2005/12/16 1,979 1,980 1,951 1,955 263,300
2005/12/15 2,020 2,025 1,980 1,983 398,700
2005/12/14 2,050 2,075 1,941 2,005 903,200
2005/12/13 2,130 2,135 2,110 2,120 117,600
2005/12/12 2,150 2,155 2,110 2,110 206,500
2005/12/09 2,085 2,120 2,075 2,115 173,500
2005/12/08 2,125 2,130 2,060 2,075 286,100
2005/12/07 2,145 2,160 2,120 2,135 179,800
2005/12/06 2,190 2,195 2,130 2,135 290,000
2005/12/05 2,115 2,185 2,095 2,170 473,000
2005/12/02 2,095 2,100 2,065 2,085 147,300
2005/12/01 2,100 2,105 2,055 2,085 179,700
2005/11/30 2,110 2,110 2,090 2,095 132,200
2005/11/29 2,140 2,140 2,100 2,100 262,700
2005/11/28 2,135 2,140 2,110 2,140 217,000
2005/11/25 2,115 2,135 2,085 2,110 171,200
2005/11/24 2,120 2,130 2,100 2,105 172,300
2005/11/22 2,125 2,160 2,115 2,120 200,700
2005/11/21 2,210 2,210 2,115 2,130 382,600
2005/11/18 2,240 2,245 2,190 2,205 207,400
2005/11/17 2,280 2,280 2,195 2,235 298,700
2005/11/16 2,260 2,320 2,260 2,320 31,900
2005/11/15 2,270 2,280 2,250 2,255 65,100
2005/11/14 2,290 2,300 2,260 2,270 110,500
2005/11/11 2,300 2,305 2,265 2,265 116,600
2005/11/10 2,370 2,375 2,290 2,315 90,400
2005/11/09 2,430 2,460 2,265 2,330 184,700
2005/11/08 2,545 2,550 2,415 2,425 201,000
2005/11/07 2,685 2,715 2,580 2,595 315,000
2005/11/04 2,460 2,480 2,430 2,445 54,200
2005/11/02 2,440 2,460 2,425 2,445 33,400
2005/11/01 2,470 2,470 2,460 2,470 28,800
2005/10/31 2,440 2,495 2,390 2,495 58,200
2005/10/28 2,350 2,445 2,335 2,445 53,000
2005/10/27 2,330 2,360 2,295 2,350 47,400
2005/10/26 2,210 2,330 2,210 2,320 68,500
2005/10/25 2,190 2,245 2,185 2,205 28,500
2005/10/24 2,190 2,210 2,180 2,190 32,100
2005/10/21 2,190 2,200 2,165 2,200 21,500
2005/10/20 2,200 2,215 2,190 2,205 21,300
2005/10/19 2,205 2,210 2,185 2,190 49,300
2005/10/18 2,265 2,265 2,200 2,200 58,700
2005/10/17 2,250 2,260 2,245 2,250 24,400
2005/10/14 2,250 2,265 2,225 2,230 17,200
2005/10/13 2,250 2,270 2,220 2,235 22,700
2005/10/12 2,295 2,310 2,240 2,250 23,200
2005/10/11 2,245 2,275 2,245 2,275 11,700
2005/10/07 2,260 2,265 2,230 2,235 12,500
2005/10/06 2,290 2,290 2,250 2,255 39,300
2005/10/05 2,340 2,340 2,265 2,295 33,900
2005/10/04 2,350 2,350 2,325 2,340 27,300
2005/10/03 2,310 2,335 2,305 2,330 56,500
2005/09/30 2,330 2,330 2,290 2,305 40,100
2005/09/29 2,290 2,290 2,250 2,290 35,300
2005/09/28 2,265 2,300 2,265 2,275 25,100
2005/09/27 2,345 2,345 2,250 2,265 34,100
2005/09/26 2,365 2,385 2,325 2,355 29,500
2005/09/22 2,350 2,390 2,310 2,345 24,800
2005/09/21 2,440 2,440 2,350 2,355 32,100
2005/09/20 2,440 2,455 2,435 2,440 36,200
2005/09/16 2,420 2,425 2,380 2,400 19,400
2005/09/15 2,460 2,460 2,390 2,420 28,000
2005/09/14 2,360 2,475 2,360 2,470 53,000
2005/09/13 2,400 2,450 2,375 2,400 65,500
2005/09/12 2,425 2,435 2,380 2,395 58,100
2005/09/09 2,400 2,475 2,395 2,465 123,400
2005/09/08 2,350 2,380 2,260 2,380 45,300
2005/09/07 2,360 2,360 2,335 2,355 24,700
2005/09/06 2,335 2,370 2,320 2,355 47,200
2005/09/05 2,300 2,340 2,295 2,320 26,800
2005/09/02 2,260 2,305 2,235 2,295 63,300
2005/09/01 2,240 2,600 2,210 2,285 195,800
2005/08/31 2,170 2,205 2,165 2,200 56,800
2005/08/30 2,130 2,180 2,115 2,170 28,800
2005/08/29 2,135 2,145 2,110 2,130 26,800
2005/08/26 2,135 2,145 2,100 2,105 28,700
2005/08/25 2,140 2,160 2,105 2,115 28,100
2005/08/24 2,165 2,180 2,150 2,155 13,100
2005/08/23 2,150 2,180 2,135 2,160 36,100
2005/08/22 2,145 2,155 2,145 2,150 8,000
2005/08/19 2,130 2,150 2,130 2,135 22,900
2005/08/18 2,150 2,190 2,150 2,170 47,600
2005/08/17 2,170 2,180 2,155 2,160 27,600
2005/08/16 2,185 2,190 2,160 2,170 70,100
2005/08/15 2,145 2,180 2,105 2,150 93,000
2005/08/12 2,175 2,175 2,130 2,135 34,100
2005/08/11 2,170 2,180 2,130 2,180 44,500
2005/08/10 2,100 2,150 2,080 2,145 43,300
2005/08/09 2,030 2,090 2,030 2,075 17,300
2005/08/08 2,050 2,050 1,995 2,050 41,900
2005/08/05 2,080 2,090 2,060 2,065 23,000
2005/08/04 2,130 2,135 2,070 2,100 27,600
2005/08/03 2,175 2,195 2,120 2,140 18,200
2005/08/02 2,210 2,210 2,180 2,180 30,200
2005/08/01 2,225 2,225 2,210 2,220 27,000
2005/07/29 2,205 2,210 2,195 2,200 14,900
2005/07/28 2,200 2,210 2,190 2,195 23,700
2005/07/27 2,185 2,205 2,180 2,195 29,200
2005/07/26 2,190 2,200 2,175 2,190 24,400
2005/07/25 2,190 2,210 2,185 2,185 19,000
2005/07/22 2,200 2,210 2,170 2,190 20,500
2005/07/21 2,210 2,230 2,200 2,215 17,700
2005/07/20 2,220 2,220 2,185 2,190 31,100
2005/07/19 2,260 2,270 2,205 2,230 25,400
2005/07/15 2,265 2,265 2,245 2,255 22,900
2005/07/14 2,230 2,240 2,205 2,230 31,800
2005/07/13 2,250 2,250 2,190 2,200 39,100
2005/07/12 2,260 2,260 2,210 2,225 23,300
2005/07/11 2,260 2,295 2,240 2,245 22,600
2005/07/08 2,285 2,295 2,255 2,255 26,400
2005/07/07 2,295 2,310 2,285 2,285 19,300
2005/07/06 2,300 2,300 2,280 2,295 24,200
2005/07/05 2,315 2,320 2,285 2,290 27,300
2005/07/04 2,355 2,355 2,310 2,320 27,000
2005/07/01 2,360 2,370 2,340 2,345 14,400
2005/06/30 2,390 2,390 2,355 2,355 26,800
2005/06/29 2,350 2,380 2,340 2,380 48,000
2005/06/28 2,325 2,340 2,315 2,335 13,500
2005/06/27 2,285 2,335 2,260 2,315 33,100
2005/06/24 2,340 2,350 2,320 2,350 69,700
2005/06/23 2,340 2,350 2,330 2,345 16,300
2005/06/22 2,340 2,350 2,320 2,325 28,400
2005/06/21 2,340 2,340 2,325 2,330 13,700
2005/06/20 2,340 2,340 2,320 2,325 11,400
2005/06/17 2,300 2,325 2,300 2,310 12,700
2005/06/16 2,300 2,320 2,295 2,300 35,500
2005/06/15 2,305 2,310 2,285 2,300 16,200
2005/06/14 2,330 2,330 2,310 2,310 11,500
2005/06/13 2,370 2,370 2,315 2,335 17,200
2005/06/10 2,340 2,375 2,335 2,365 62,100
2005/06/09 2,300 2,330 2,295 2,325 38,600
2005/06/08 2,270 2,275 2,245 2,270 15,000
2005/06/07 2,260 2,280 2,255 2,270 14,200
2005/06/06 2,260 2,265 2,255 2,260 12,400
2005/06/03 2,300 2,325 2,260 2,275 20,600
2005/06/02 2,300 2,345 2,300 2,305 19,900
2005/06/01 2,290 2,300 2,285 2,300 8,200
2005/05/31 2,290 2,290 2,270 2,290 17,200
2005/05/30 2,265 2,285 2,245 2,265 19,400
2005/05/27 2,290 2,290 2,265 2,270 9,700
2005/05/26 2,265 2,290 2,265 2,285 8,800
2005/05/25 2,225 2,265 2,225 2,260 30,800
2005/05/24 2,210 2,250 2,210 2,220 17,000
2005/05/23 2,195 2,200 2,180 2,200 14,100
2005/05/20 2,190 2,200 2,180 2,180 11,200
2005/05/19 2,200 2,210 2,180 2,185 21,600
2005/05/18 2,210 2,220 2,170 2,195 12,900
2005/05/17 2,280 2,280 2,205 2,225 19,400
2005/05/16 2,280 2,300 2,275 2,280 7,500
2005/05/13 2,300 2,300 2,275 2,275 9,300
2005/05/12 2,320 2,320 2,300 2,300 24,500
2005/05/11 2,335 2,350 2,300 2,330 23,700
2005/05/10 2,360 2,380 2,340 2,380 32,000
2005/05/09 2,385 2,420 2,350 2,380 79,300
2005/05/06 2,280 2,290 2,260 2,285 18,800
2005/05/02 2,260 2,280 2,260 2,270 29,600
2005/04/28 2,270 2,270 2,255 2,260 9,900
2005/04/27 2,270 2,270 2,260 2,265 7,600
2005/04/26 2,255 2,265 2,230 2,265 21,700
2005/04/25 2,280 2,280 2,250 2,255 7,800
2005/04/22 2,290 2,290 2,260 2,280 17,700
2005/04/21 2,215 2,265 2,210 2,230 25,500
2005/04/20 2,260 2,300 2,245 2,300 40,300
2005/04/19 2,180 2,265 2,155 2,245 25,800
2005/04/18 2,185 2,220 2,115 2,140 32,700
2005/04/15 2,205 2,220 2,190 2,190 17,200
2005/04/14 2,225 2,225 2,200 2,210 12,100
2005/04/13 2,275 2,280 2,225 2,235 16,100
2005/04/12 2,290 2,315 2,250 2,290 25,500
2005/04/11 2,260 2,330 2,250 2,330 57,000
2005/04/08 2,250 2,260 2,240 2,255 28,700
2005/04/07 2,195 2,235 2,180 2,230 23,700
2005/04/06 2,180 2,195 2,175 2,195 16,200
2005/04/05 2,170 2,190 2,170 2,175 10,400
2005/04/04 2,180 2,180 2,160 2,175 8,700
2005/04/01 2,190 2,190 2,160 2,180 6,900
2005/03/31 2,185 2,200 2,170 2,170 13,100
2005/03/30 2,190 2,190 2,150 2,170 14,100
2005/03/29 2,195 2,195 2,170 2,175 10,300
2005/03/28 2,195 2,210 2,165 2,190 9,900
2005/03/25 2,190 2,190 2,170 2,190 10,900
2005/03/24 2,180 2,195 2,140 2,150 20,100
2005/03/23 2,230 2,250 2,200 2,245 26,900
2005/03/22 2,200 2,240 2,185 2,235 28,400
2005/03/18 2,200 2,205 2,000 2,205 24,300
2005/03/17 2,200 2,205 2,195 2,200 15,200
2005/03/16 2,170 2,225 2,165 2,200 72,700
2005/03/15 2,145 2,165 2,135 2,155 30,500
2005/03/14 2,120 2,140 2,115 2,125 21,100
2005/03/11 2,110 2,120 2,095 2,120 45,600
2005/03/10 2,100 2,135 2,100 2,110 11,200
2005/03/09 2,125 2,130 2,105 2,120 13,600
2005/03/08 2,090 2,130 2,080 2,100 42,900
2005/03/07 2,095 2,115 2,080 2,095 23,000
2005/03/04 2,080 2,095 2,070 2,085 11,200
2005/03/03 2,105 2,105 2,075 2,095 14,000
2005/03/02 2,070 2,090 2,055 2,085 29,100
2005/03/01 2,130 2,130 2,060 2,070 29,300
2005/02/28 2,075 2,125 2,070 2,125 59,100
2005/02/25 2,065 2,065 2,035 2,060 55,400
2005/02/24 2,050 2,050 2,010 2,040 40,400
2005/02/23 2,030 2,070 2,025 2,050 22,700
2005/02/22 2,050 2,050 2,020 2,025 39,300
2005/02/21 2,100 2,105 2,065 2,070 32,900
2005/02/18 2,115 2,115 2,095 2,100 34,700
2005/02/17 2,155 2,155 2,105 2,115 18,700
2005/02/16 2,170 2,175 2,140 2,155 18,500
2005/02/15 2,150 2,175 2,145 2,170 34,000
2005/02/14 2,125 2,175 2,110 2,155 53,500
2005/02/10 2,100 2,140 2,090 2,115 31,900
2005/02/09 2,080 2,090 2,070 2,090 41,000
2005/02/08 2,140 2,140 2,095 2,105 30,000
2005/02/07 2,150 2,180 2,140 2,150 11,700
2005/02/04 2,115 2,140 2,110 2,125 9,900
2005/02/03 2,120 2,120 2,095 2,115 13,500
2005/02/02 2,090 2,130 2,060 2,130 18,400
2005/02/01 2,080 2,080 2,050 2,080 12,300
2005/01/31 2,065 2,105 2,040 2,080 14,300
2005/01/28 2,090 2,100 2,035 2,065 26,000
2005/01/27 2,100 2,100 2,080 2,090 12,400
2005/01/26 2,095 2,110 2,095 2,100 21,700
2005/01/25 2,100 2,120 2,095 2,110 5,600
2005/01/24 2,095 2,115 2,095 2,105 6,600
2005/01/21 2,095 2,120 2,095 2,100 7,200
2005/01/20 2,095 2,120 2,090 2,095 14,500
2005/01/19 2,120 2,135 2,090 2,130 10,600
2005/01/18 2,120 2,145 2,120 2,120 9,400
2005/01/17 2,120 2,145 2,120 2,135 13,800
2005/01/14 2,130 2,135 2,105 2,125 9,300
2005/01/13 2,125 2,150 2,125 2,140 10,900
2005/01/12 2,125 2,150 2,120 2,130 13,500
2005/01/11 2,125 2,140 2,095 2,125 21,600
2005/01/07 2,120 2,140 2,120 2,125 6,800
2005/01/06 2,120 2,135 2,120 2,125 9,500
2005/01/05 2,155 2,155 2,110 2,125 13,100
2005/01/04 2,190 2,190 2,120 2,180 5,400

このページの先頭へ