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
2014/12/30 1,639 1,652 1,634 1,645 35,600
2014/12/29 1,662 1,680 1,638 1,646 69,000
2014/12/26 1,671 1,688 1,651 1,665 105,700
2014/12/25 1,687 1,699 1,676 1,694 109,800
2014/12/24 1,685 1,702 1,675 1,690 103,500
2014/12/22 1,663 1,686 1,655 1,681 84,100
2014/12/19 1,645 1,663 1,634 1,663 120,100
2014/12/18 1,607 1,636 1,599 1,628 70,000
2014/12/17 1,587 1,602 1,579 1,591 41,500
2014/12/16 1,594 1,618 1,591 1,592 57,400
2014/12/15 1,620 1,620 1,594 1,595 45,500
2014/12/12 1,607 1,635 1,607 1,619 36,500
2014/12/11 1,595 1,619 1,580 1,615 37,500
2014/12/10 1,608 1,619 1,600 1,614 49,300
2014/12/09 1,600 1,632 1,600 1,620 43,900
2014/12/08 1,645 1,646 1,623 1,624 46,100
2014/12/05 1,646 1,646 1,622 1,645 50,900
2014/12/04 1,633 1,647 1,632 1,646 44,300
2014/12/03 1,625 1,635 1,618 1,629 38,200
2014/12/02 1,600 1,624 1,595 1,624 45,900
2014/12/01 1,590 1,616 1,590 1,603 48,900
2014/11/28 1,575 1,608 1,575 1,597 57,100
2014/11/27 1,579 1,580 1,569 1,572 32,400
2014/11/26 1,564 1,578 1,561 1,573 33,100
2014/11/25 1,566 1,572 1,541 1,570 45,200
2014/11/21 1,562 1,577 1,562 1,568 44,600
2014/11/20 1,539 1,578 1,537 1,571 99,400
2014/11/19 1,520 1,545 1,516 1,533 76,400
2014/11/18 1,501 1,519 1,500 1,517 43,800
2014/11/17 1,519 1,520 1,500 1,502 35,900
2014/11/14 1,514 1,520 1,497 1,517 53,900
2014/11/13 1,499 1,520 1,487 1,518 53,300
2014/11/12 1,472 1,522 1,470 1,499 118,500
2014/11/11 1,444 1,493 1,442 1,481 135,200
2014/11/10 1,426 1,440 1,424 1,433 28,600
2014/11/07 1,430 1,437 1,423 1,432 25,500
2014/11/06 1,450 1,450 1,427 1,430 34,700
2014/11/05 1,444 1,446 1,423 1,445 44,500
2014/11/04 1,451 1,455 1,442 1,442 48,300
2014/10/31 1,431 1,442 1,430 1,440 26,300
2014/10/30 1,440 1,444 1,424 1,428 33,600
2014/10/29 1,441 1,445 1,431 1,436 23,300
2014/10/28 1,409 1,447 1,409 1,430 49,100
2014/10/27 1,402 1,412 1,402 1,408 24,000
2014/10/24 1,404 1,410 1,402 1,403 26,800
2014/10/23 1,397 1,401 1,395 1,397 17,400
2014/10/22 1,401 1,406 1,394 1,397 29,700
2014/10/21 1,395 1,403 1,383 1,401 26,700
2014/10/20 1,385 1,398 1,383 1,387 21,800
2014/10/17 1,384 1,386 1,378 1,378 39,300
2014/10/16 1,386 1,392 1,384 1,385 36,600
2014/10/15 1,393 1,404 1,390 1,397 19,400
2014/10/14 1,388 1,400 1,384 1,384 30,500
2014/10/10 1,388 1,408 1,388 1,391 30,200
2014/10/09 1,415 1,415 1,396 1,397 27,400
2014/10/08 1,408 1,418 1,401 1,415 24,700
2014/10/07 1,415 1,419 1,409 1,409 26,800
2014/10/06 1,404 1,415 1,404 1,411 25,300
2014/10/03 1,390 1,405 1,388 1,402 26,600
2014/10/02 1,400 1,402 1,390 1,390 30,200
2014/10/01 1,407 1,413 1,395 1,412 34,800
2014/09/30 1,416 1,416 1,399 1,409 32,200
2014/09/29 1,401 1,410 1,399 1,410 29,900
2014/09/26 1,389 1,410 1,389 1,399 32,300
2014/09/25 1,390 1,398 1,386 1,396 44,300
2014/09/24 1,389 1,395 1,387 1,390 34,800
2014/09/22 1,392 1,398 1,388 1,390 35,300
2014/09/19 1,393 1,418 1,388 1,400 64,900
2014/09/18 1,399 1,402 1,388 1,399 40,300
2014/09/17 1,400 1,406 1,396 1,400 29,900
2014/09/16 1,387 1,398 1,384 1,392 51,500
2014/09/12 1,380 1,382 1,372 1,378 30,600
2014/09/11 1,383 1,383 1,371 1,372 26,700
2014/09/10 1,377 1,377 1,367 1,371 42,700
2014/09/09 1,403 1,409 1,370 1,380 67,300
2014/09/08 1,363 1,417 1,355 1,417 103,300
2014/09/05 1,370 1,372 1,359 1,361 47,900
2014/09/04 1,379 1,379 1,366 1,367 46,600
2014/09/03 1,373 1,383 1,371 1,373 41,100
2014/09/02 1,377 1,381 1,369 1,372 39,500
2014/09/01 1,387 1,391 1,374 1,377 47,000
2014/08/29 1,385 1,397 1,384 1,388 35,500
2014/08/28 1,402 1,404 1,384 1,387 71,700
2014/08/27 1,415 1,418 1,405 1,408 34,600
2014/08/26 1,415 1,429 1,411 1,414 46,500
2014/08/25 1,424 1,429 1,411 1,414 38,400
2014/08/22 1,414 1,425 1,413 1,423 24,500
2014/08/21 1,434 1,434 1,411 1,412 32,200
2014/08/20 1,425 1,432 1,416 1,419 42,000
2014/08/19 1,448 1,448 1,418 1,428 56,600
2014/08/18 1,444 1,458 1,443 1,447 17,200
2014/08/15 1,441 1,446 1,438 1,444 15,600
2014/08/14 1,443 1,447 1,438 1,443 18,900
2014/08/13 1,423 1,450 1,409 1,444 42,600
2014/08/12 1,400 1,420 1,382 1,409 89,300
2014/08/11 1,411 1,421 1,402 1,405 32,400
2014/08/08 1,429 1,430 1,402 1,405 37,500
2014/08/07 1,428 1,430 1,420 1,429 28,200
2014/08/06 1,440 1,440 1,427 1,430 35,800
2014/08/05 1,446 1,452 1,440 1,440 23,000
2014/08/04 1,443 1,453 1,438 1,446 19,700
2014/08/01 1,439 1,468 1,439 1,445 35,000
2014/07/31 1,471 1,472 1,442 1,444 49,100
2014/07/30 1,484 1,484 1,459 1,464 50,000
2014/07/29 1,474 1,485 1,466 1,483 32,100
2014/07/28 1,455 1,473 1,455 1,466 30,200
2014/07/25 1,453 1,459 1,450 1,455 15,600
2014/07/24 1,450 1,456 1,441 1,453 32,200
2014/07/23 1,450 1,456 1,447 1,450 12,500
2014/07/22 1,448 1,465 1,443 1,452 19,100
2014/07/18 1,442 1,445 1,435 1,440 23,100
2014/07/17 1,450 1,457 1,446 1,452 23,400
2014/07/16 1,447 1,452 1,443 1,445 25,800
2014/07/15 1,450 1,453 1,442 1,452 27,400
2014/07/14 1,442 1,451 1,438 1,444 21,300
2014/07/11 1,450 1,456 1,439 1,449 37,700
2014/07/10 1,460 1,468 1,450 1,450 38,700
2014/07/09 1,456 1,469 1,445 1,447 43,900
2014/07/08 1,480 1,482 1,456 1,471 67,100
2014/07/07 1,489 1,490 1,468 1,469 50,500
2014/07/04 1,487 1,492 1,483 1,489 69,200
2014/07/03 1,483 1,487 1,462 1,483 57,600
2014/07/02 1,485 1,485 1,476 1,480 71,400
2014/07/01 1,478 1,483 1,471 1,474 89,000
2014/06/30 1,459 1,477 1,455 1,477 111,600
2014/06/27 1,432 1,454 1,425 1,449 133,700
2014/06/26 1,441 1,448 1,410 1,432 336,700
2014/06/25 1,489 1,515 1,450 1,451 633,200
2014/06/24 1,488 1,505 1,482 1,490 169,400
2014/06/23 1,520 1,521 1,496 1,501 129,500
2014/06/20 1,544 1,546 1,515 1,524 104,000
2014/06/19 1,535 1,551 1,532 1,543 79,900
2014/06/18 1,559 1,559 1,537 1,540 76,700
2014/06/17 1,573 1,573 1,557 1,560 48,000
2014/06/16 1,562 1,577 1,558 1,570 87,800
2014/06/13 1,546 1,564 1,540 1,558 84,700
2014/06/12 1,537 1,553 1,530 1,551 84,500
2014/06/11 1,530 1,543 1,526 1,543 52,700
2014/06/10 1,537 1,543 1,520 1,524 46,100
2014/06/09 1,519 1,546 1,510 1,537 117,900
2014/06/06 1,531 1,533 1,508 1,520 105,200
2014/06/05 1,545 1,545 1,523 1,533 89,900
2014/06/04 1,546 1,560 1,529 1,544 108,700
2014/06/03 1,554 1,560 1,544 1,552 69,500
2014/06/02 1,523 1,564 1,507 1,553 147,800
2014/05/30 1,489 1,527 1,486 1,518 215,300
2014/05/29 1,477 1,484 1,462 1,478 71,800
2014/05/28 1,430 1,493 1,430 1,477 287,900
2014/05/27 1,441 1,468 1,430 1,443 142,400
2014/05/26 1,439 1,449 1,430 1,445 76,800
2014/05/23 1,437 1,440 1,390 1,433 133,000
2014/05/22 1,420 1,434 1,417 1,425 79,600
2014/05/21 1,412 1,418 1,396 1,405 53,000
2014/05/20 1,385 1,446 1,379 1,414 194,900
2014/05/19 1,400 1,409 1,366 1,374 130,000
2014/05/16 1,430 1,430 1,369 1,388 121,700
2014/05/15 1,436 1,444 1,400 1,430 124,400
2014/05/14 1,456 1,457 1,425 1,435 58,200
2014/05/13 1,445 1,469 1,409 1,466 159,200
2014/05/12 1,452 1,460 1,450 1,457 37,100
2014/05/09 1,456 1,462 1,450 1,452 32,900
2014/05/08 1,464 1,464 1,451 1,460 29,000
2014/05/07 1,465 1,466 1,445 1,449 44,600
2014/05/02 1,450 1,466 1,450 1,466 46,400
2014/05/01 1,421 1,452 1,420 1,450 89,000
2014/04/30 1,442 1,444 1,420 1,421 58,600
2014/04/28 1,442 1,445 1,432 1,441 49,100
2014/04/25 1,410 1,448 1,409 1,436 95,700
2014/04/24 1,398 1,409 1,389 1,408 60,900
2014/04/23 1,394 1,398 1,392 1,397 23,500
2014/04/22 1,389 1,396 1,386 1,387 38,800
2014/04/21 1,389 1,394 1,386 1,387 37,600
2014/04/18 1,389 1,390 1,372 1,384 36,900
2014/04/17 1,363 1,388 1,363 1,381 38,000
2014/04/16 1,355 1,367 1,348 1,367 58,100
2014/04/15 1,346 1,350 1,340 1,344 22,500
2014/04/14 1,334 1,352 1,329 1,346 31,000
2014/04/11 1,329 1,339 1,318 1,329 32,400
2014/04/10 1,335 1,359 1,330 1,338 53,700
2014/04/09 1,341 1,343 1,317 1,318 65,000
2014/04/08 1,332 1,372 1,326 1,351 97,800
2014/04/07 1,320 1,337 1,320 1,330 61,100
2014/04/04 1,316 1,329 1,314 1,323 47,600
2014/04/03 1,319 1,325 1,312 1,322 55,400
2014/04/02 1,307 1,323 1,301 1,308 56,800
2014/04/01 1,300 1,308 1,294 1,308 50,600
2014/03/31 1,315 1,315 1,291 1,301 82,600
2014/03/28 1,314 1,314 1,292 1,310 66,300
2014/03/27 1,291 1,295 1,274 1,291 62,600
2014/03/26 1,301 1,308 1,287 1,301 62,700
2014/03/25 1,326 1,329 1,303 1,306 49,400
2014/03/24 1,329 1,350 1,324 1,334 49,700
2014/03/20 1,331 1,343 1,331 1,331 26,900
2014/03/19 1,341 1,341 1,327 1,331 17,000
2014/03/18 1,322 1,332 1,312 1,328 19,500
2014/03/17 1,311 1,318 1,305 1,307 21,400
2014/03/14 1,320 1,320 1,307 1,307 52,000
2014/03/13 1,328 1,336 1,326 1,327 20,700
2014/03/12 1,338 1,347 1,326 1,328 29,600
2014/03/11 1,356 1,359 1,338 1,343 54,500
2014/03/10 1,358 1,371 1,356 1,356 29,000
2014/03/07 1,341 1,377 1,341 1,375 42,100
2014/03/06 1,370 1,370 1,343 1,345 24,800
2014/03/05 1,368 1,377 1,358 1,362 23,800
2014/03/04 1,340 1,370 1,335 1,368 29,500
2014/03/03 1,361 1,366 1,350 1,350 21,200
2014/02/28 1,358 1,370 1,345 1,360 31,100
2014/02/27 1,380 1,385 1,365 1,369 23,600
2014/02/26 1,370 1,379 1,365 1,374 17,800
2014/02/25 1,365 1,384 1,361 1,382 45,600
2014/02/24 1,342 1,359 1,340 1,352 25,200
2014/02/21 1,356 1,363 1,336 1,342 63,100
2014/02/20 1,375 1,375 1,349 1,356 51,800
2014/02/19 1,375 1,383 1,373 1,375 23,100
2014/02/18 1,374 1,389 1,373 1,387 72,000
2014/02/17 1,374 1,384 1,356 1,373 40,300
2014/02/14 1,360 1,378 1,357 1,374 54,100
2014/02/13 1,386 1,388 1,363 1,366 74,800
2014/02/12 1,353 1,400 1,353 1,392 123,000
2014/02/10 1,314 1,328 1,308 1,315 31,000
2014/02/07 1,315 1,316 1,293 1,305 38,400
2014/02/06 1,260 1,311 1,260 1,293 66,400
2014/02/05 1,250 1,261 1,232 1,255 66,000
2014/02/04 1,225 1,238 1,202 1,230 163,300
2014/02/03 1,345 1,355 1,289 1,298 114,800
2014/01/31 1,369 1,376 1,351 1,356 39,400
2014/01/30 1,378 1,385 1,368 1,371 35,900
2014/01/29 1,390 1,392 1,380 1,388 18,600
2014/01/28 1,352 1,393 1,350 1,381 67,800
2014/01/27 1,365 1,377 1,350 1,355 68,200
2014/01/24 1,379 1,386 1,372 1,374 66,000
2014/01/23 1,391 1,393 1,382 1,382 34,500
2014/01/22 1,390 1,394 1,386 1,390 20,000
2014/01/21 1,395 1,396 1,390 1,390 29,400
2014/01/20 1,390 1,396 1,389 1,392 23,100
2014/01/17 1,396 1,396 1,382 1,390 27,800
2014/01/16 1,399 1,399 1,387 1,393 37,200
2014/01/15 1,388 1,397 1,378 1,397 52,300
2014/01/14 1,382 1,394 1,377 1,382 42,600
2014/01/10 1,382 1,386 1,370 1,384 56,600
2014/01/09 1,392 1,397 1,381 1,387 38,000
2014/01/08 1,397 1,398 1,390 1,397 38,000
2014/01/07 1,395 1,396 1,382 1,386 51,800
2014/01/06 1,385 1,399 1,382 1,398 73,300

このページの先頭へ