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 |
---|---|---|---|---|---|
2010/12/30 | 770 | 773 | 764 | 768 | 20,700 |
2010/12/29 | 774 | 780 | 769 | 769 | 27,000 |
2010/12/28 | 780 | 781 | 759 | 776 | 45,000 |
2010/12/27 | 807 | 808 | 803 | 806 | 31,700 |
2010/12/24 | 806 | 808 | 804 | 806 | 19,400 |
2010/12/22 | 809 | 810 | 807 | 808 | 20,100 |
2010/12/21 | 808 | 809 | 805 | 806 | 24,400 |
2010/12/20 | 797 | 805 | 795 | 803 | 33,400 |
2010/12/17 | 795 | 800 | 787 | 791 | 48,800 |
2010/12/16 | 785 | 795 | 778 | 792 | 71,800 |
2010/12/15 | 783 | 785 | 777 | 778 | 41,300 |
2010/12/14 | 782 | 787 | 782 | 785 | 24,700 |
2010/12/13 | 783 | 784 | 779 | 782 | 22,000 |
2010/12/10 | 788 | 788 | 777 | 783 | 42,300 |
2010/12/09 | 796 | 797 | 772 | 782 | 28,100 |
2010/12/08 | 786 | 797 | 786 | 797 | 18,100 |
2010/12/07 | 779 | 786 | 778 | 786 | 16,600 |
2010/12/06 | 778 | 780 | 774 | 778 | 21,200 |
2010/12/03 | 765 | 772 | 765 | 770 | 14,900 |
2010/12/02 | 774 | 774 | 765 | 765 | 14,300 |
2010/12/01 | 767 | 773 | 766 | 773 | 11,600 |
2010/11/30 | 771 | 772 | 766 | 766 | 17,300 |
2010/11/29 | 765 | 772 | 765 | 770 | 17,500 |
2010/11/26 | 768 | 769 | 765 | 769 | 10,600 |
2010/11/25 | 749 | 766 | 748 | 763 | 27,500 |
2010/11/24 | 740 | 753 | 723 | 749 | 34,000 |
2010/11/22 | 747 | 748 | 744 | 745 | 14,100 |
2010/11/19 | 747 | 749 | 741 | 744 | 16,200 |
2010/11/18 | 738 | 749 | 735 | 747 | 20,000 |
2010/11/17 | 730 | 739 | 728 | 735 | 12,800 |
2010/11/16 | 740 | 740 | 731 | 732 | 16,300 |
2010/11/15 | 718 | 734 | 716 | 734 | 33,200 |
2010/11/12 | 710 | 716 | 700 | 713 | 27,300 |
2010/11/11 | 701 | 709 | 701 | 707 | 13,900 |
2010/11/10 | 701 | 705 | 700 | 702 | 18,500 |
2010/11/09 | 685 | 695 | 684 | 695 | 14,800 |
2010/11/08 | 685 | 685 | 679 | 681 | 16,900 |
2010/11/05 | 674 | 682 | 673 | 677 | 17,000 |
2010/11/04 | 667 | 672 | 667 | 669 | 8,600 |
2010/11/02 | 666 | 687 | 662 | 662 | 18,100 |
2010/11/01 | 671 | 672 | 665 | 665 | 24,100 |
2010/10/29 | 681 | 683 | 672 | 672 | 24,000 |
2010/10/28 | 687 | 689 | 681 | 681 | 22,600 |
2010/10/27 | 686 | 690 | 686 | 687 | 12,900 |
2010/10/26 | 683 | 687 | 683 | 686 | 15,700 |
2010/10/25 | 700 | 702 | 683 | 683 | 38,900 |
2010/10/22 | 703 | 704 | 701 | 702 | 6,700 |
2010/10/21 | 705 | 705 | 700 | 703 | 15,000 |
2010/10/20 | 703 | 703 | 700 | 701 | 18,900 |
2010/10/19 | 703 | 715 | 703 | 704 | 14,600 |
2010/10/18 | 701 | 703 | 701 | 703 | 22,300 |
2010/10/15 | 710 | 710 | 703 | 703 | 18,100 |
2010/10/14 | 720 | 720 | 712 | 712 | 18,900 |
2010/10/13 | 725 | 726 | 711 | 720 | 18,700 |
2010/10/12 | 732 | 732 | 725 | 725 | 16,000 |
2010/10/08 | 732 | 735 | 730 | 730 | 14,000 |
2010/10/07 | 733 | 738 | 732 | 734 | 13,300 |
2010/10/06 | 734 | 738 | 725 | 732 | 20,900 |
2010/10/05 | 736 | 739 | 734 | 734 | 9,700 |
2010/10/04 | 745 | 746 | 738 | 738 | 6,000 |
2010/10/01 | 755 | 755 | 744 | 744 | 5,300 |
2010/09/30 | 745 | 756 | 745 | 756 | 16,000 |
2010/09/29 | 737 | 741 | 735 | 741 | 9,900 |
2010/09/28 | 733 | 737 | 731 | 735 | 6,800 |
2010/09/27 | 730 | 732 | 728 | 732 | 14,500 |
2010/09/24 | 738 | 740 | 728 | 730 | 29,200 |
2010/09/22 | 740 | 746 | 740 | 742 | 7,400 |
2010/09/21 | 748 | 749 | 741 | 741 | 15,100 |
2010/09/17 | 748 | 751 | 747 | 747 | 9,500 |
2010/09/16 | 756 | 756 | 748 | 751 | 9,200 |
2010/09/15 | 750 | 756 | 749 | 749 | 13,500 |
2010/09/14 | 748 | 753 | 746 | 750 | 9,500 |
2010/09/13 | 752 | 752 | 746 | 748 | 4,700 |
2010/09/10 | 755 | 755 | 748 | 751 | 16,100 |
2010/09/09 | 745 | 746 | 742 | 745 | 3,500 |
2010/09/08 | 745 | 745 | 739 | 744 | 5,400 |
2010/09/07 | 748 | 749 | 739 | 748 | 4,200 |
2010/09/06 | 735 | 749 | 735 | 749 | 12,800 |
2010/09/03 | 747 | 751 | 745 | 749 | 4,900 |
2010/09/02 | 748 | 748 | 734 | 748 | 6,400 |
2010/09/01 | 735 | 738 | 731 | 733 | 10,400 |
2010/08/31 | 740 | 742 | 738 | 738 | 8,200 |
2010/08/30 | 750 | 755 | 748 | 752 | 6,500 |
2010/08/27 | 735 | 739 | 734 | 739 | 4,900 |
2010/08/26 | 735 | 738 | 734 | 738 | 5,700 |
2010/08/25 | 731 | 747 | 731 | 738 | 7,200 |
2010/08/24 | 731 | 742 | 731 | 740 | 17,000 |
2010/08/23 | 750 | 750 | 742 | 742 | 3,900 |
2010/08/20 | 754 | 754 | 746 | 747 | 6,200 |
2010/08/19 | 758 | 762 | 750 | 754 | 14,400 |
2010/08/18 | 750 | 759 | 743 | 758 | 15,200 |
2010/08/17 | 748 | 750 | 742 | 746 | 9,900 |
2010/08/16 | 748 | 754 | 746 | 748 | 16,400 |
2010/08/13 | 740 | 749 | 740 | 742 | 9,900 |
2010/08/12 | 740 | 740 | 736 | 738 | 11,100 |
2010/08/11 | 748 | 748 | 740 | 745 | 8,400 |
2010/08/10 | 748 | 753 | 746 | 746 | 11,400 |
2010/08/09 | 746 | 748 | 742 | 745 | 10,600 |
2010/08/06 | 735 | 748 | 735 | 746 | 9,600 |
2010/08/05 | 725 | 738 | 725 | 735 | 12,500 |
2010/08/04 | 739 | 745 | 721 | 723 | 34,800 |
2010/08/03 | 744 | 750 | 739 | 739 | 23,800 |
2010/08/02 | 740 | 756 | 737 | 737 | 12,000 |
2010/07/30 | 745 | 746 | 739 | 740 | 16,700 |
2010/07/29 | 754 | 755 | 748 | 748 | 15,600 |
2010/07/28 | 747 | 756 | 747 | 754 | 14,900 |
2010/07/27 | 746 | 750 | 746 | 746 | 7,100 |
2010/07/26 | 750 | 754 | 746 | 746 | 8,700 |
2010/07/23 | 743 | 755 | 743 | 749 | 15,200 |
2010/07/22 | 750 | 750 | 743 | 743 | 8,500 |
2010/07/21 | 752 | 754 | 750 | 750 | 12,500 |
2010/07/20 | 751 | 759 | 741 | 755 | 17,900 |
2010/07/16 | 773 | 773 | 760 | 761 | 17,500 |
2010/07/15 | 778 | 778 | 769 | 769 | 9,500 |
2010/07/14 | 778 | 782 | 776 | 779 | 13,200 |
2010/07/13 | 775 | 781 | 771 | 774 | 21,500 |
2010/07/12 | 778 | 800 | 775 | 775 | 14,300 |
2010/07/09 | 768 | 778 | 763 | 770 | 20,500 |
2010/07/08 | 768 | 770 | 762 | 762 | 17,300 |
2010/07/07 | 771 | 771 | 765 | 765 | 15,300 |
2010/07/06 | 766 | 771 | 765 | 768 | 11,100 |
2010/07/05 | 769 | 771 | 765 | 766 | 15,400 |
2010/07/02 | 767 | 772 | 761 | 768 | 17,300 |
2010/07/01 | 771 | 779 | 757 | 767 | 44,500 |
2010/06/30 | 751 | 779 | 750 | 778 | 45,600 |
2010/06/29 | 778 | 778 | 762 | 763 | 46,200 |
2010/06/28 | 802 | 803 | 767 | 777 | 307,900 |
2010/06/25 | 816 | 816 | 811 | 813 | 656,500 |
2010/06/24 | 819 | 820 | 818 | 819 | 67,900 |
2010/06/23 | 818 | 819 | 815 | 816 | 57,000 |
2010/06/22 | 815 | 819 | 815 | 818 | 30,300 |
2010/06/21 | 816 | 819 | 810 | 817 | 46,000 |
2010/06/18 | 821 | 824 | 815 | 815 | 26,900 |
2010/06/17 | 824 | 826 | 821 | 822 | 18,000 |
2010/06/16 | 816 | 820 | 815 | 820 | 27,900 |
2010/06/15 | 814 | 819 | 811 | 814 | 29,100 |
2010/06/14 | 812 | 814 | 806 | 812 | 19,500 |
2010/06/11 | 808 | 808 | 802 | 805 | 36,800 |
2010/06/10 | 805 | 810 | 802 | 806 | 25,700 |
2010/06/09 | 820 | 820 | 802 | 807 | 30,600 |
2010/06/08 | 799 | 825 | 799 | 808 | 31,300 |
2010/06/07 | 798 | 802 | 785 | 798 | 26,500 |
2010/06/04 | 798 | 799 | 792 | 799 | 21,600 |
2010/06/03 | 778 | 785 | 777 | 784 | 30,800 |
2010/06/02 | 768 | 771 | 765 | 769 | 33,400 |
2010/06/01 | 787 | 787 | 767 | 768 | 42,700 |
2010/05/31 | 761 | 780 | 760 | 779 | 62,600 |
2010/05/28 | 762 | 767 | 753 | 759 | 39,700 |
2010/05/27 | 753 | 757 | 743 | 745 | 42,800 |
2010/05/26 | 758 | 763 | 753 | 753 | 26,900 |
2010/05/25 | 770 | 770 | 755 | 756 | 36,000 |
2010/05/24 | 770 | 775 | 760 | 767 | 37,000 |
2010/05/21 | 771 | 771 | 740 | 760 | 69,300 |
2010/05/20 | 785 | 795 | 783 | 786 | 32,100 |
2010/05/19 | 802 | 803 | 788 | 791 | 39,800 |
2010/05/18 | 815 | 822 | 806 | 808 | 17,800 |
2010/05/17 | 828 | 829 | 814 | 816 | 34,300 |
2010/05/14 | 834 | 840 | 827 | 828 | 22,400 |
2010/05/13 | 838 | 838 | 825 | 834 | 27,800 |
2010/05/12 | 850 | 850 | 835 | 835 | 38,600 |
2010/05/11 | 850 | 855 | 846 | 846 | 24,700 |
2010/05/10 | 847 | 853 | 844 | 848 | 24,300 |
2010/05/07 | 850 | 854 | 840 | 854 | 36,200 |
2010/05/06 | 856 | 861 | 850 | 856 | 31,700 |
2010/04/30 | 865 | 868 | 860 | 861 | 17,800 |
2010/04/28 | 863 | 865 | 860 | 863 | 23,300 |
2010/04/27 | 867 | 868 | 863 | 866 | 14,200 |
2010/04/26 | 855 | 869 | 855 | 862 | 25,600 |
2010/04/23 | 850 | 859 | 848 | 858 | 24,600 |
2010/04/22 | 851 | 853 | 841 | 849 | 28,000 |
2010/04/21 | 858 | 860 | 851 | 855 | 32,800 |
2010/04/20 | 841 | 858 | 841 | 849 | 23,400 |
2010/04/19 | 859 | 859 | 830 | 841 | 42,700 |
2010/04/16 | 871 | 872 | 858 | 861 | 32,200 |
2010/04/15 | 860 | 868 | 857 | 868 | 20,400 |
2010/04/14 | 849 | 860 | 848 | 853 | 26,200 |
2010/04/13 | 850 | 850 | 838 | 843 | 31,700 |
2010/04/12 | 850 | 854 | 840 | 841 | 37,500 |
2010/04/09 | 833 | 846 | 833 | 844 | 31,000 |
2010/04/08 | 816 | 834 | 815 | 829 | 32,100 |
2010/04/07 | 817 | 820 | 814 | 814 | 21,600 |
2010/04/06 | 820 | 822 | 813 | 814 | 21,400 |
2010/04/05 | 822 | 823 | 810 | 818 | 18,900 |
2010/04/02 | 815 | 828 | 810 | 814 | 38,100 |
2010/04/01 | 822 | 825 | 808 | 810 | 51,000 |
2010/03/31 | 785 | 833 | 784 | 833 | 88,500 |
2010/03/30 | 769 | 795 | 766 | 782 | 55,200 |
2010/03/29 | 773 | 775 | 758 | 761 | 45,500 |
2010/03/26 | 745 | 759 | 744 | 759 | 24,300 |
2010/03/25 | 757 | 759 | 746 | 748 | 25,200 |
2010/03/24 | 761 | 764 | 758 | 759 | 17,400 |
2010/03/23 | 758 | 767 | 757 | 760 | 26,600 |
2010/03/19 | 752 | 760 | 743 | 749 | 30,700 |
2010/03/18 | 741 | 750 | 741 | 747 | 28,100 |
2010/03/17 | 743 | 744 | 740 | 742 | 22,000 |
2010/03/16 | 734 | 744 | 733 | 738 | 31,700 |
2010/03/15 | 730 | 734 | 728 | 731 | 23,800 |
2010/03/12 | 720 | 740 | 720 | 730 | 43,200 |
2010/03/11 | 711 | 717 | 708 | 715 | 15,400 |
2010/03/10 | 698 | 710 | 695 | 703 | 53,900 |
2010/03/09 | 709 | 712 | 703 | 703 | 20,600 |
2010/03/08 | 710 | 710 | 704 | 707 | 12,400 |
2010/03/05 | 708 | 710 | 705 | 707 | 9,700 |
2010/03/04 | 701 | 712 | 701 | 702 | 13,400 |
2010/03/03 | 719 | 719 | 701 | 706 | 32,600 |
2010/03/02 | 711 | 719 | 708 | 717 | 22,800 |
2010/03/01 | 730 | 731 | 711 | 720 | 40,800 |
2010/02/26 | 731 | 733 | 722 | 733 | 18,800 |
2010/02/25 | 726 | 736 | 722 | 730 | 13,700 |
2010/02/24 | 731 | 739 | 725 | 726 | 18,600 |
2010/02/23 | 750 | 758 | 722 | 746 | 48,400 |
2010/02/22 | 752 | 763 | 750 | 751 | 11,600 |
2010/02/19 | 760 | 762 | 756 | 757 | 7,900 |
2010/02/18 | 759 | 763 | 756 | 760 | 10,100 |
2010/02/17 | 768 | 768 | 760 | 767 | 8,400 |
2010/02/16 | 764 | 764 | 755 | 758 | 11,900 |
2010/02/15 | 750 | 754 | 743 | 747 | 10,900 |
2010/02/12 | 750 | 756 | 747 | 755 | 14,300 |
2010/02/10 | 761 | 761 | 746 | 747 | 18,800 |
2010/02/09 | 727 | 750 | 720 | 749 | 30,200 |
2010/02/08 | 728 | 734 | 725 | 727 | 8,200 |
2010/02/05 | 730 | 741 | 728 | 728 | 12,700 |
2010/02/04 | 739 | 752 | 734 | 741 | 16,300 |
2010/02/03 | 724 | 738 | 722 | 737 | 20,800 |
2010/02/02 | 739 | 739 | 720 | 721 | 47,100 |
2010/02/01 | 754 | 754 | 740 | 748 | 15,700 |
2010/01/29 | 767 | 767 | 754 | 754 | 14,500 |
2010/01/28 | 757 | 768 | 757 | 763 | 17,400 |
2010/01/27 | 760 | 763 | 756 | 756 | 11,100 |
2010/01/26 | 773 | 777 | 763 | 763 | 35,700 |
2010/01/25 | 780 | 783 | 772 | 772 | 20,300 |
2010/01/22 | 785 | 785 | 779 | 780 | 23,100 |
2010/01/21 | 785 | 790 | 784 | 786 | 23,400 |
2010/01/20 | 795 | 795 | 790 | 791 | 8,000 |
2010/01/19 | 795 | 795 | 789 | 791 | 14,500 |
2010/01/18 | 797 | 797 | 782 | 789 | 18,600 |
2010/01/15 | 770 | 788 | 768 | 782 | 25,300 |
2010/01/14 | 769 | 771 | 767 | 770 | 21,200 |
2010/01/13 | 755 | 769 | 755 | 768 | 30,000 |
2010/01/12 | 780 | 780 | 768 | 769 | 34,500 |
2010/01/08 | 782 | 787 | 780 | 781 | 39,300 |
2010/01/07 | 799 | 799 | 782 | 786 | 25,800 |
2010/01/06 | 800 | 801 | 796 | 799 | 11,800 |
2010/01/05 | 807 | 808 | 796 | 796 | 11,600 |
2010/01/04 | 805 | 806 | 796 | 798 | 12,700 |