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 |