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
2011/12/30 1,207 1,208 1,199 1,203 10,900
2011/12/29 1,207 1,215 1,185 1,207 25,100
2011/12/28 1,198 1,207 1,185 1,207 49,100
2011/12/27 1,202 1,211 1,198 1,207 39,300
2011/12/26 1,209 1,217 1,195 1,198 50,100
2011/12/22 1,209 1,215 1,192 1,204 52,600
2011/12/21 1,231 1,234 1,206 1,208 30,000
2011/12/20 1,210 1,221 1,200 1,217 36,900
2011/12/19 1,219 1,219 1,187 1,198 39,800
2011/12/16 1,207 1,223 1,197 1,214 49,100
2011/12/15 1,207 1,207 1,186 1,201 52,900
2011/12/14 1,194 1,209 1,191 1,194 36,800
2011/12/13 1,190 1,225 1,190 1,194 76,300
2011/12/12 1,264 1,268 1,220 1,226 74,900
2011/12/09 1,240 1,280 1,227 1,254 88,600
2011/12/08 1,231 1,247 1,215 1,240 61,700
2011/12/07 1,180 1,227 1,179 1,223 64,100
2011/12/06 1,222 1,222 1,171 1,174 59,100
2011/12/05 1,255 1,263 1,207 1,214 83,000
2011/12/02 1,165 1,230 1,155 1,226 104,700
2011/12/01 1,124 1,156 1,105 1,151 81,300
2011/11/30 1,100 1,112 1,098 1,105 87,300
2011/11/29 1,107 1,108 1,063 1,102 83,300
2011/11/28 1,119 1,125 1,103 1,104 56,500
2011/11/25 1,125 1,144 1,103 1,110 33,900
2011/11/24 1,149 1,165 1,110 1,125 44,400
2011/11/22 1,163 1,172 1,156 1,167 25,000
2011/11/21 1,205 1,217 1,168 1,182 59,000
2011/11/18 1,157 1,206 1,157 1,196 85,800
2011/11/17 1,110 1,164 1,091 1,164 85,600
2011/11/16 1,145 1,163 1,109 1,111 68,900
2011/11/15 1,150 1,162 1,131 1,155 88,600
2011/11/14 1,211 1,229 1,149 1,161 109,400
2011/11/11 1,205 1,224 1,166 1,218 137,600
2011/11/10 1,283 1,283 1,210 1,215 134,500
2011/11/09 1,306 1,321 1,292 1,312 64,500
2011/11/08 1,340 1,350 1,312 1,314 54,300
2011/11/07 1,339 1,350 1,326 1,342 28,100
2011/11/04 1,315 1,346 1,315 1,333 54,600
2011/11/02 1,291 1,317 1,291 1,309 44,300
2011/11/01 1,346 1,359 1,325 1,327 43,000
2011/10/31 1,379 1,395 1,352 1,368 70,200
2011/10/28 1,384 1,386 1,357 1,377 42,300
2011/10/27 1,380 1,390 1,363 1,369 61,700
2011/10/26 1,335 1,398 1,335 1,393 93,500
2011/10/25 1,364 1,364 1,332 1,340 26,600
2011/10/24 1,307 1,363 1,307 1,355 41,800
2011/10/21 1,312 1,316 1,301 1,305 49,800
2011/10/20 1,314 1,332 1,302 1,330 40,900
2011/10/19 1,317 1,334 1,310 1,324 45,900
2011/10/18 1,319 1,339 1,317 1,317 43,900
2011/10/17 1,348 1,364 1,324 1,340 65,000
2011/10/14 1,337 1,364 1,310 1,342 135,900
2011/10/13 1,380 1,417 1,350 1,358 176,400
2011/10/12 1,483 1,483 1,367 1,379 315,600
2011/10/11 1,495 1,542 1,495 1,506 81,100
2011/10/07 1,494 1,495 1,453 1,466 69,200
2011/10/06 1,492 1,513 1,483 1,494 43,300
2011/10/05 1,510 1,510 1,472 1,478 54,200
2011/10/04 1,530 1,530 1,467 1,492 60,600
2011/10/03 1,578 1,578 1,530 1,554 67,700
2011/09/30 1,526 1,588 1,520 1,576 123,800
2011/09/29 1,489 1,516 1,465 1,510 87,300
2011/09/28 1,420 1,496 1,418 1,492 77,600
2011/09/27 1,418 1,457 1,404 1,417 74,900
2011/09/26 1,420 1,420 1,354 1,388 117,300
2011/09/22 1,423 1,435 1,410 1,426 118,300
2011/09/21 1,491 1,497 1,443 1,448 134,100
2011/09/20 1,548 1,558 1,493 1,498 86,200
2011/09/16 1,595 1,595 1,551 1,563 96,100
2011/09/15 1,561 1,593 1,555 1,593 98,400
2011/09/14 1,588 1,600 1,542 1,550 248,600
2011/09/13 1,517 1,575 1,510 1,574 160,300
2011/09/12 1,530 1,539 1,503 1,505 67,100
2011/09/09 1,578 1,580 1,535 1,551 106,600
2011/09/08 1,577 1,577 1,520 1,544 67,100
2011/09/07 1,520 1,571 1,516 1,556 97,800
2011/09/06 1,562 1,573 1,502 1,513 101,500
2011/09/05 1,550 1,583 1,530 1,558 97,800
2011/09/02 1,557 1,565 1,521 1,556 90,000
2011/09/01 1,600 1,610 1,546 1,560 128,900
2011/08/31 1,570 1,589 1,549 1,572 99,200
2011/08/30 1,588 1,618 1,552 1,582 263,000
2011/08/29 1,544 1,598 1,536 1,592 211,300
2011/08/26 1,440 1,547 1,433 1,520 235,500
2011/08/25 1,414 1,475 1,385 1,470 268,000
2011/08/24 1,500 1,500 1,402 1,412 274,800
2011/08/23 1,608 1,608 1,480 1,483 207,800
2011/08/22 1,574 1,608 1,564 1,582 183,400
2011/08/19 1,521 1,584 1,520 1,567 197,900
2011/08/18 1,498 1,565 1,489 1,546 235,100
2011/08/17 1,482 1,510 1,455 1,495 92,700
2011/08/16 1,477 1,514 1,473 1,482 109,600
2011/08/15 1,468 1,497 1,446 1,476 112,100
2011/08/12 1,467 1,496 1,444 1,473 288,200
2011/08/11 1,306 1,429 1,302 1,418 314,300
2011/08/10 1,300 1,359 1,275 1,321 229,500
2011/08/09 1,207 1,240 1,164 1,216 98,700
2011/08/08 1,264 1,291 1,221 1,233 90,700
2011/08/05 1,240 1,260 1,220 1,259 94,400
2011/08/04 1,273 1,291 1,254 1,265 66,900
2011/08/03 1,281 1,292 1,253 1,273 86,200
2011/08/02 1,338 1,338 1,301 1,302 61,200
2011/08/01 1,317 1,353 1,310 1,343 109,000
2011/07/29 1,321 1,336 1,312 1,317 89,100
2011/07/28 1,310 1,343 1,300 1,318 144,000
2011/07/27 1,304 1,328 1,296 1,312 97,800
2011/07/26 1,294 1,348 1,287 1,315 269,900
2011/07/25 1,231 1,260 1,216 1,244 98,600
2011/07/22 1,233 1,280 1,211 1,244 202,800
2011/07/21 1,287 1,287 1,228 1,241 201,700
2011/07/20 1,351 1,358 1,286 1,297 171,700
2011/07/19 1,319 1,355 1,316 1,334 191,900
2011/07/15 1,262 1,316 1,261 1,314 208,400
2011/07/14 1,233 1,273 1,233 1,257 147,100
2011/07/13 1,193 1,256 1,192 1,251 231,300
2011/07/12 1,200 1,232 1,183 1,184 144,400
2011/07/11 1,190 1,199 1,182 1,183 54,300
2011/07/08 1,209 1,218 1,195 1,207 154,900
2011/07/07 1,153 1,197 1,147 1,193 120,600
2011/07/06 1,121 1,158 1,120 1,154 85,500
2011/07/05 1,125 1,129 1,115 1,123 34,000
2011/07/04 1,115 1,137 1,108 1,125 51,300
2011/07/01 1,132 1,140 1,105 1,117 88,200
2011/06/30 1,075 1,140 1,063 1,123 143,900
2011/06/29 1,062 1,083 1,042 1,075 130,300
2011/06/28 1,016 1,077 1,000 1,074 398,800
2011/06/27 993 1,023 993 1,014 599,100
2011/06/24 1,025 1,037 1,003 1,018 180,800
2011/06/23 1,078 1,085 1,042 1,052 148,300
2011/06/22 1,010 1,083 1,006 1,079 202,000
2011/06/21 998 1,007 993 1,005 77,100
2011/06/20 1,008 1,014 996 1,000 58,000
2011/06/17 1,009 1,019 996 996 51,400
2011/06/16 1,029 1,029 1,000 1,016 60,300
2011/06/15 994 1,028 993 1,026 120,800
2011/06/14 997 999 977 991 58,300
2011/06/13 971 997 969 992 67,000
2011/06/10 952 971 951 969 55,600
2011/06/09 950 954 944 949 39,600
2011/06/08 917 953 912 948 58,300
2011/06/07 899 920 893 918 51,100
2011/06/06 927 930 899 900 66,800
2011/06/03 927 937 927 931 33,300
2011/06/02 911 928 910 925 55,900
2011/06/01 905 918 905 915 20,600
2011/05/31 902 913 902 910 19,400
2011/05/30 898 914 895 906 29,800
2011/05/27 882 905 882 895 25,200
2011/05/26 876 912 875 880 64,300
2011/05/25 871 876 870 873 11,600
2011/05/24 860 872 860 865 23,800
2011/05/23 871 873 865 867 23,100
2011/05/20 874 887 871 871 45,100
2011/05/19 866 874 862 868 35,600
2011/05/18 856 877 855 872 40,600
2011/05/17 858 865 857 859 23,500
2011/05/16 875 876 854 855 44,700
2011/05/13 887 889 876 878 52,300
2011/05/12 890 896 887 888 21,900
2011/05/11 885 899 885 889 25,600
2011/05/10 878 882 871 880 24,400
2011/05/09 877 881 874 875 20,200
2011/05/06 869 874 866 873 15,500
2011/05/02 862 894 862 870 37,700
2011/04/28 855 862 854 855 18,300
2011/04/27 854 860 852 855 22,000
2011/04/26 850 850 844 845 11,900
2011/04/25 849 857 845 848 25,200
2011/04/22 841 849 836 847 14,800
2011/04/21 842 845 835 835 15,300
2011/04/20 839 847 828 842 33,700
2011/04/19 843 844 834 836 23,000
2011/04/18 841 854 841 843 22,100
2011/04/15 841 846 836 841 22,700
2011/04/14 846 849 837 844 21,900
2011/04/13 837 865 837 846 14,900
2011/04/12 858 858 840 846 31,000
2011/04/11 863 869 858 861 22,700
2011/04/08 856 863 852 863 30,100
2011/04/07 849 860 840 853 41,400
2011/04/06 836 841 823 834 25,500
2011/04/05 859 865 836 841 32,500
2011/04/04 855 869 840 869 37,400
2011/04/01 883 895 858 858 60,500
2011/03/31 908 908 882 893 75,600
2011/03/30 845 878 845 878 40,400
2011/03/29 834 844 831 844 35,700
2011/03/28 816 837 816 830 26,800
2011/03/25 813 828 807 814 32,700
2011/03/24 832 834 803 811 48,100
2011/03/23 850 850 825 832 59,600
2011/03/22 825 836 815 830 39,200
2011/03/18 778 796 775 786 54,200
2011/03/17 740 770 740 763 61,200
2011/03/16 744 769 736 751 81,300
2011/03/15 760 765 665 729 80,400
2011/03/14 758 815 758 770 99,100
2011/03/11 926 926 905 908 44,500
2011/03/10 931 939 918 925 32,700
2011/03/09 938 948 938 941 71,300
2011/03/08 911 941 901 936 65,000
2011/03/07 920 926 913 914 24,900
2011/03/04 928 933 917 928 36,500
2011/03/03 883 925 883 921 49,300
2011/03/02 892 894 880 883 29,300
2011/03/01 871 900 870 897 56,200
2011/02/28 842 872 833 866 36,900
2011/02/25 825 844 820 842 35,500
2011/02/24 839 845 825 832 29,500
2011/02/23 859 859 835 843 45,900
2011/02/22 877 878 862 866 31,400
2011/02/21 880 883 872 883 21,000
2011/02/18 884 884 877 880 20,600
2011/02/17 875 882 871 882 24,600
2011/02/16 877 881 873 875 18,700
2011/02/15 886 887 859 884 30,800
2011/02/14 879 889 872 886 50,300
2011/02/10 874 879 866 878 30,700
2011/02/09 854 880 854 866 42,200
2011/02/08 844 849 841 847 24,200
2011/02/07 830 841 829 840 39,500
2011/02/04 834 834 826 831 20,100
2011/02/03 832 832 823 830 9,900
2011/02/02 832 834 827 831 11,100
2011/02/01 830 836 824 832 36,900
2011/01/31 820 820 810 817 14,600
2011/01/28 830 831 823 823 25,000
2011/01/27 830 831 827 828 16,300
2011/01/26 830 830 824 829 22,700
2011/01/25 825 830 822 829 17,200
2011/01/24 796 818 796 818 18,500
2011/01/21 819 819 794 802 51,400
2011/01/20 822 824 812 816 35,100
2011/01/19 825 831 825 830 30,100
2011/01/18 820 835 820 833 28,200
2011/01/17 835 835 821 828 22,300
2011/01/14 820 838 815 830 60,200
2011/01/13 800 815 798 815 54,300
2011/01/12 788 795 787 790 23,900
2011/01/11 780 788 778 783 24,900
2011/01/07 775 786 775 784 24,500
2011/01/06 772 778 772 775 16,200
2011/01/05 769 775 769 772 15,300
2011/01/04 769 772 768 770 9,500

このページの先頭へ