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
2006/12/29 1,386 1,390 1,385 1,389 20,700
2006/12/28 1,405 1,406 1,396 1,400 40,900
2006/12/27 1,413 1,425 1,400 1,408 54,400
2006/12/26 1,430 1,430 1,382 1,410 80,900
2006/12/25 1,530 1,530 1,480 1,480 71,900
2006/12/22 1,566 1,566 1,534 1,536 39,600
2006/12/21 1,580 1,583 1,563 1,569 22,900
2006/12/20 1,603 1,612 1,588 1,601 12,200
2006/12/19 1,599 1,633 1,590 1,602 11,600
2006/12/18 1,607 1,607 1,560 1,601 23,800
2006/12/15 1,612 1,625 1,601 1,607 18,200
2006/12/14 1,627 1,633 1,615 1,625 14,200
2006/12/13 1,620 1,628 1,610 1,626 18,800
2006/12/12 1,634 1,635 1,612 1,628 19,300
2006/12/11 1,640 1,640 1,619 1,627 19,200
2006/12/08 1,648 1,648 1,631 1,640 20,500
2006/12/07 1,649 1,664 1,623 1,647 17,500
2006/12/06 1,623 1,665 1,623 1,657 37,100
2006/12/05 1,625 1,628 1,613 1,623 13,500
2006/12/04 1,620 1,630 1,609 1,619 17,400
2006/12/01 1,620 1,647 1,607 1,632 21,600
2006/11/30 1,625 1,634 1,602 1,620 16,800
2006/11/29 1,578 1,628 1,576 1,628 22,700
2006/11/28 1,587 1,588 1,570 1,586 20,900
2006/11/27 1,550 1,589 1,550 1,589 28,700
2006/11/24 1,565 1,574 1,526 1,560 33,700
2006/11/22 1,505 1,586 1,504 1,574 37,400
2006/11/21 1,565 1,600 1,515 1,534 64,500
2006/11/20 1,635 1,635 1,560 1,565 70,200
2006/11/17 1,680 1,685 1,654 1,654 26,100
2006/11/16 1,675 1,690 1,674 1,680 41,300
2006/11/15 1,675 1,685 1,664 1,674 34,800
2006/11/14 1,654 1,680 1,643 1,671 46,200
2006/11/13 1,665 1,665 1,613 1,641 28,100
2006/11/10 1,612 1,640 1,598 1,640 45,400
2006/11/09 1,637 1,637 1,590 1,620 31,300
2006/11/08 1,657 1,677 1,605 1,637 83,800
2006/11/07 1,570 1,695 1,554 1,687 93,300
2006/11/06 1,561 1,588 1,552 1,580 39,200
2006/11/02 1,565 1,572 1,548 1,567 62,900
2006/11/01 1,550 1,564 1,535 1,564 52,000
2006/10/31 1,497 1,549 1,471 1,538 66,200
2006/10/30 1,514 1,514 1,479 1,497 91,200
2006/10/27 1,550 1,552 1,517 1,527 67,100
2006/10/26 1,580 1,580 1,531 1,549 42,600
2006/10/25 1,597 1,598 1,582 1,583 53,200
2006/10/24 1,606 1,609 1,590 1,596 55,100
2006/10/23 1,610 1,625 1,600 1,610 32,200
2006/10/20 1,620 1,620 1,600 1,610 27,800
2006/10/19 1,618 1,634 1,595 1,620 43,800
2006/10/18 1,636 1,649 1,591 1,615 157,400
2006/10/17 1,669 1,675 1,650 1,658 30,800
2006/10/16 1,642 1,679 1,642 1,669 44,000
2006/10/13 1,670 1,681 1,639 1,642 124,200
2006/10/12 1,626 1,671 1,620 1,653 51,300
2006/10/11 1,653 1,663 1,620 1,624 111,100
2006/10/10 1,661 1,679 1,661 1,663 29,900
2006/10/06 1,699 1,699 1,679 1,681 26,200
2006/10/05 1,700 1,704 1,685 1,691 48,400
2006/10/04 1,705 1,709 1,690 1,691 41,000
2006/10/03 1,709 1,709 1,686 1,698 21,600
2006/10/02 1,685 1,730 1,685 1,711 54,100
2006/09/29 1,685 1,685 1,666 1,685 32,300
2006/09/28 1,632 1,691 1,632 1,685 23,100
2006/09/27 1,604 1,650 1,604 1,638 33,800
2006/09/26 1,640 1,640 1,595 1,605 42,800
2006/09/25 1,645 1,645 1,636 1,645 31,800
2006/09/22 1,654 1,656 1,634 1,647 46,600
2006/09/21 1,683 1,683 1,650 1,663 69,000
2006/09/20 1,687 1,715 1,670 1,679 101,800
2006/09/19 1,600 1,643 1,600 1,643 50,400
2006/09/15 1,572 1,579 1,560 1,571 38,900
2006/09/14 1,545 1,573 1,530 1,571 45,800
2006/09/13 1,601 1,603 1,537 1,559 67,500
2006/09/12 1,600 1,614 1,560 1,590 79,600
2006/09/11 1,660 1,660 1,605 1,618 85,100
2006/09/08 1,673 1,673 1,645 1,660 151,200
2006/09/07 1,758 1,760 1,686 1,703 115,100
2006/09/06 1,749 1,778 1,741 1,775 201,300
2006/09/05 1,694 1,738 1,686 1,736 120,900
2006/09/04 1,650 1,685 1,641 1,684 94,500
2006/09/01 1,629 1,637 1,625 1,631 41,200
2006/08/31 1,610 1,634 1,606 1,627 30,300
2006/08/30 1,592 1,630 1,590 1,611 58,700
2006/08/29 1,610 1,610 1,584 1,596 96,300
2006/08/28 1,660 1,660 1,580 1,615 94,200
2006/08/25 1,664 1,677 1,655 1,669 142,500
2006/08/24 1,601 1,650 1,601 1,647 181,900
2006/08/23 1,550 1,599 1,550 1,599 77,400
2006/08/22 1,535 1,555 1,532 1,546 81,000
2006/08/21 1,538 1,548 1,527 1,542 69,300
2006/08/18 1,565 1,569 1,537 1,558 127,600
2006/08/17 1,563 1,570 1,550 1,562 121,200
2006/08/16 1,519 1,538 1,510 1,534 140,300
2006/08/15 1,419 1,488 1,419 1,488 91,700
2006/08/14 1,400 1,418 1,392 1,418 47,400
2006/08/11 1,350 1,423 1,350 1,410 123,500
2006/08/10 1,300 1,340 1,300 1,335 70,200
2006/08/09 1,280 1,299 1,270 1,295 53,800
2006/08/08 1,196 1,250 1,193 1,240 39,500
2006/08/07 1,198 1,229 1,196 1,206 42,100
2006/08/04 1,189 1,198 1,188 1,195 16,800
2006/08/03 1,196 1,201 1,185 1,186 19,100
2006/08/02 1,197 1,199 1,181 1,192 24,100
2006/08/01 1,191 1,208 1,180 1,208 29,000
2006/07/31 1,175 1,198 1,175 1,191 32,200
2006/07/28 1,100 1,176 1,093 1,166 77,800
2006/07/27 1,130 1,131 1,090 1,100 35,400
2006/07/26 1,130 1,156 1,130 1,136 31,800
2006/07/25 1,146 1,146 1,110 1,134 26,700
2006/07/24 1,115 1,133 1,107 1,129 24,800
2006/07/21 1,137 1,155 1,117 1,144 31,400
2006/07/20 1,101 1,168 1,101 1,156 49,100
2006/07/19 1,085 1,094 1,065 1,076 66,400
2006/07/18 1,180 1,180 1,101 1,102 47,200
2006/07/14 1,185 1,198 1,171 1,190 37,000
2006/07/13 1,230 1,230 1,194 1,200 55,500
2006/07/12 1,246 1,256 1,232 1,233 38,500
2006/07/11 1,247 1,257 1,242 1,256 38,500
2006/07/10 1,270 1,272 1,220 1,247 91,400
2006/07/07 1,275 1,287 1,270 1,272 74,600
2006/07/06 1,298 1,298 1,271 1,275 22,000
2006/07/05 1,286 1,307 1,282 1,293 46,600
2006/07/04 1,291 1,315 1,291 1,299 45,800
2006/07/03 1,272 1,282 1,272 1,282 41,700
2006/06/30 1,270 1,282 1,268 1,274 41,500
2006/06/29 1,281 1,284 1,260 1,266 87,200
2006/06/28 1,276 1,287 1,268 1,278 57,800
2006/06/27 1,320 1,330 1,291 1,309 104,700
2006/06/26 1,360 1,369 1,340 1,340 148,600
2006/06/23 1,360 1,368 1,345 1,366 31,600
2006/06/22 1,370 1,372 1,350 1,366 28,800
2006/06/21 1,397 1,397 1,341 1,350 47,200
2006/06/20 1,409 1,409 1,385 1,398 75,100
2006/06/19 1,380 1,389 1,361 1,369 48,000
2006/06/16 1,390 1,397 1,335 1,340 57,100
2006/06/15 1,293 1,335 1,293 1,313 49,900
2006/06/14 1,265 1,287 1,265 1,280 31,000
2006/06/13 1,300 1,320 1,284 1,289 44,800
2006/06/12 1,250 1,312 1,250 1,306 55,200
2006/06/09 1,260 1,300 1,260 1,289 93,100
2006/06/08 1,340 1,348 1,300 1,300 82,100
2006/06/07 1,379 1,388 1,350 1,353 54,000
2006/06/06 1,360 1,393 1,351 1,376 45,700
2006/06/05 1,401 1,402 1,365 1,378 52,900
2006/06/02 1,400 1,407 1,320 1,407 83,600
2006/06/01 1,415 1,449 1,400 1,400 42,700
2006/05/31 1,432 1,439 1,420 1,425 35,000
2006/05/30 1,480 1,481 1,442 1,452 45,400
2006/05/29 1,497 1,509 1,477 1,483 61,600
2006/05/26 1,440 1,477 1,439 1,477 51,500
2006/05/25 1,448 1,451 1,434 1,443 84,800
2006/05/24 1,501 1,509 1,450 1,468 112,900
2006/05/23 1,526 1,528 1,506 1,506 62,300
2006/05/22 1,561 1,580 1,528 1,529 63,500
2006/05/19 1,530 1,538 1,522 1,536 66,100
2006/05/18 1,530 1,540 1,517 1,533 95,300
2006/05/17 1,560 1,569 1,545 1,555 87,900
2006/05/16 1,575 1,577 1,550 1,555 52,800
2006/05/15 1,591 1,591 1,575 1,578 54,100
2006/05/12 1,609 1,609 1,587 1,595 73,500
2006/05/11 1,649 1,650 1,620 1,623 61,800
2006/05/10 1,665 1,678 1,651 1,653 58,900
2006/05/09 1,658 1,705 1,658 1,680 54,300
2006/05/08 1,670 1,673 1,655 1,658 34,500
2006/05/02 1,675 1,682 1,658 1,663 53,400
2006/05/01 1,703 1,703 1,673 1,675 52,800
2006/04/28 1,685 1,714 1,685 1,707 34,600
2006/04/27 1,686 1,695 1,682 1,688 39,800
2006/04/26 1,680 1,695 1,680 1,686 38,800
2006/04/25 1,685 1,700 1,679 1,694 56,300
2006/04/24 1,702 1,708 1,681 1,688 55,800
2006/04/21 1,720 1,720 1,700 1,706 50,100
2006/04/20 1,710 1,721 1,706 1,713 31,900
2006/04/19 1,715 1,725 1,706 1,709 43,800
2006/04/18 1,700 1,728 1,687 1,703 56,400
2006/04/17 1,728 1,730 1,703 1,703 50,500
2006/04/14 1,752 1,754 1,726 1,733 47,600
2006/04/13 1,770 1,770 1,756 1,757 40,400
2006/04/12 1,796 1,796 1,780 1,780 35,900
2006/04/11 1,795 1,798 1,780 1,798 25,200
2006/04/10 1,797 1,797 1,755 1,779 66,300
2006/04/07 1,830 1,847 1,786 1,801 57,100
2006/04/06 1,870 1,880 1,785 1,827 76,300
2006/04/05 1,871 1,882 1,868 1,873 106,000
2006/04/04 1,854 1,868 1,848 1,868 62,200
2006/04/03 1,818 1,841 1,810 1,837 52,600
2006/03/31 1,786 1,807 1,784 1,800 52,400
2006/03/30 1,780 1,788 1,780 1,784 54,100
2006/03/29 1,776 1,786 1,771 1,776 45,600
2006/03/28 1,792 1,792 1,770 1,776 50,300
2006/03/27 1,785 1,793 1,784 1,792 34,700
2006/03/24 1,770 1,785 1,770 1,785 48,300
2006/03/23 1,786 1,792 1,770 1,770 65,900
2006/03/22 1,740 1,790 1,740 1,770 89,800
2006/03/20 1,696 1,737 1,695 1,732 86,100
2006/03/17 1,659 1,698 1,650 1,691 54,200
2006/03/16 1,681 1,685 1,662 1,662 76,800
2006/03/15 1,647 1,677 1,633 1,668 87,400
2006/03/14 1,626 1,629 1,602 1,609 75,500
2006/03/13 1,648 1,648 1,620 1,627 40,500
2006/03/10 1,617 1,645 1,617 1,640 54,800
2006/03/09 1,590 1,614 1,586 1,614 28,900
2006/03/08 1,610 1,614 1,592 1,598 25,800
2006/03/07 1,644 1,644 1,595 1,625 28,300
2006/03/06 1,595 1,640 1,576 1,629 46,100
2006/03/03 1,617 1,642 1,600 1,605 48,700
2006/03/02 1,657 1,657 1,614 1,618 68,800
2006/03/01 1,661 1,670 1,650 1,657 72,700
2006/02/28 1,700 1,703 1,668 1,671 66,000
2006/02/27 1,790 1,798 1,707 1,707 75,700
2006/02/24 1,719 1,785 1,700 1,774 95,000
2006/02/23 1,600 1,715 1,600 1,711 83,700
2006/02/22 1,617 1,635 1,586 1,603 98,800
2006/02/21 1,515 1,568 1,514 1,557 121,100
2006/02/20 1,600 1,616 1,514 1,526 193,500
2006/02/17 1,700 1,719 1,672 1,677 71,000
2006/02/16 1,737 1,742 1,713 1,724 41,500
2006/02/15 1,731 1,752 1,710 1,732 66,100
2006/02/14 1,700 1,739 1,667 1,717 110,000
2006/02/13 1,795 1,795 1,696 1,699 121,700
2006/02/10 1,810 1,823 1,772 1,804 124,300
2006/02/09 1,815 1,837 1,763 1,770 133,200
2006/02/08 1,857 1,880 1,809 1,813 84,700
2006/02/07 1,865 1,889 1,839 1,864 77,800
2006/02/06 1,878 1,878 1,841 1,870 61,200
2006/02/03 1,854 1,875 1,851 1,874 113,100
2006/02/02 1,835 1,845 1,835 1,844 72,000
2006/02/01 1,844 1,844 1,835 1,835 49,900
2006/01/31 1,840 1,849 1,835 1,835 54,800
2006/01/30 1,847 1,849 1,835 1,835 97,600
2006/01/27 1,820 1,845 1,816 1,835 52,100
2006/01/26 1,835 1,860 1,813 1,813 103,700
2006/01/25 1,784 1,846 1,760 1,822 178,600
2006/01/24 1,670 1,767 1,655 1,758 264,500
2006/01/23 1,800 1,801 1,700 1,700 395,600
2006/01/20 1,910 1,910 1,781 1,815 250,000
2006/01/19 1,808 1,917 1,800 1,876 219,900
2006/01/18 1,950 1,951 1,700 1,810 354,800
2006/01/17 1,990 2,000 1,951 1,954 224,900
2006/01/16 2,060 2,060 2,010 2,025 163,800
2006/01/13 2,045 2,085 2,030 2,040 350,400
2006/01/12 1,990 2,030 1,974 2,025 342,200
2006/01/11 1,958 1,975 1,944 1,975 148,100
2006/01/10 1,936 1,955 1,935 1,949 199,700
2006/01/06 1,943 1,946 1,930 1,931 302,900
2006/01/05 1,960 1,964 1,937 1,942 327,700
2006/01/04 1,961 1,969 1,957 1,959 75,500

このページの先頭へ