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 |
---|---|---|---|---|---|
2015/12/30 | 2,131 | 2,150 | 2,120 | 2,132 | 11,800 |
2015/12/29 | 2,086 | 2,150 | 2,086 | 2,144 | 20,700 |
2015/12/28 | 2,100 | 2,107 | 2,062 | 2,098 | 32,500 |
2015/12/25 | 2,150 | 2,150 | 2,131 | 2,139 | 35,900 |
2015/12/24 | 2,165 | 2,173 | 2,155 | 2,155 | 18,700 |
2015/12/22 | 2,161 | 2,177 | 2,161 | 2,165 | 12,000 |
2015/12/21 | 2,171 | 2,174 | 2,141 | 2,161 | 26,900 |
2015/12/18 | 2,180 | 2,191 | 2,171 | 2,171 | 32,600 |
2015/12/17 | 2,194 | 2,201 | 2,181 | 2,181 | 28,200 |
2015/12/16 | 2,197 | 2,197 | 2,173 | 2,191 | 15,400 |
2015/12/15 | 2,192 | 2,194 | 2,173 | 2,173 | 26,100 |
2015/12/14 | 2,176 | 2,200 | 2,175 | 2,194 | 15,300 |
2015/12/11 | 2,192 | 2,208 | 2,192 | 2,195 | 31,100 |
2015/12/10 | 2,180 | 2,190 | 2,171 | 2,179 | 20,800 |
2015/12/09 | 2,210 | 2,214 | 2,180 | 2,180 | 40,500 |
2015/12/08 | 2,218 | 2,224 | 2,206 | 2,211 | 16,700 |
2015/12/07 | 2,215 | 2,218 | 2,200 | 2,211 | 28,500 |
2015/12/04 | 2,184 | 2,184 | 2,168 | 2,174 | 26,800 |
2015/12/03 | 2,197 | 2,206 | 2,187 | 2,191 | 22,400 |
2015/12/02 | 2,177 | 2,197 | 2,172 | 2,196 | 22,900 |
2015/12/01 | 2,170 | 2,189 | 2,164 | 2,177 | 25,400 |
2015/11/30 | 2,198 | 2,198 | 2,175 | 2,175 | 29,000 |
2015/11/27 | 2,205 | 2,215 | 2,196 | 2,198 | 14,000 |
2015/11/26 | 2,200 | 2,205 | 2,196 | 2,199 | 22,500 |
2015/11/25 | 2,219 | 2,220 | 2,200 | 2,200 | 26,100 |
2015/11/24 | 2,212 | 2,222 | 2,211 | 2,216 | 18,600 |
2015/11/20 | 2,208 | 2,220 | 2,206 | 2,214 | 15,000 |
2015/11/19 | 2,230 | 2,231 | 2,213 | 2,217 | 19,900 |
2015/11/18 | 2,238 | 2,239 | 2,218 | 2,222 | 12,900 |
2015/11/17 | 2,207 | 2,239 | 2,207 | 2,232 | 21,100 |
2015/11/16 | 2,219 | 2,219 | 2,201 | 2,207 | 19,600 |
2015/11/13 | 2,215 | 2,224 | 2,208 | 2,219 | 16,700 |
2015/11/12 | 2,231 | 2,240 | 2,215 | 2,220 | 16,100 |
2015/11/11 | 2,228 | 2,237 | 2,208 | 2,227 | 38,500 |
2015/11/10 | 2,250 | 2,251 | 2,230 | 2,236 | 10,600 |
2015/11/09 | 2,225 | 2,252 | 2,213 | 2,252 | 20,900 |
2015/11/06 | 2,213 | 2,222 | 2,182 | 2,191 | 31,000 |
2015/11/05 | 2,230 | 2,231 | 2,202 | 2,213 | 17,800 |
2015/11/04 | 2,262 | 2,266 | 2,223 | 2,230 | 18,700 |
2015/11/02 | 2,271 | 2,271 | 2,242 | 2,244 | 17,900 |
2015/10/30 | 2,279 | 2,287 | 2,262 | 2,275 | 17,400 |
2015/10/29 | 2,256 | 2,291 | 2,251 | 2,286 | 25,500 |
2015/10/28 | 2,270 | 2,287 | 2,262 | 2,264 | 10,500 |
2015/10/27 | 2,282 | 2,285 | 2,270 | 2,270 | 9,200 |
2015/10/26 | 2,288 | 2,288 | 2,271 | 2,282 | 7,800 |
2015/10/23 | 2,278 | 2,287 | 2,268 | 2,275 | 9,500 |
2015/10/22 | 2,270 | 2,287 | 2,251 | 2,265 | 9,300 |
2015/10/21 | 2,278 | 2,289 | 2,270 | 2,276 | 19,900 |
2015/10/20 | 2,289 | 2,325 | 2,278 | 2,280 | 16,100 |
2015/10/19 | 2,311 | 2,319 | 2,298 | 2,298 | 19,700 |
2015/10/16 | 2,379 | 2,379 | 2,321 | 2,325 | 30,200 |
2015/10/15 | 2,320 | 2,375 | 2,307 | 2,375 | 35,500 |
2015/10/14 | 2,319 | 2,330 | 2,295 | 2,330 | 25,100 |
2015/10/13 | 2,290 | 2,330 | 2,290 | 2,319 | 13,100 |
2015/10/09 | 2,300 | 2,328 | 2,286 | 2,313 | 15,100 |
2015/10/08 | 2,295 | 2,314 | 2,285 | 2,305 | 15,600 |
2015/10/07 | 2,315 | 2,315 | 2,287 | 2,312 | 14,300 |
2015/10/06 | 2,325 | 2,331 | 2,309 | 2,315 | 15,200 |
2015/10/05 | 2,340 | 2,345 | 2,315 | 2,315 | 10,700 |
2015/10/02 | 2,336 | 2,360 | 2,302 | 2,340 | 46,100 |
2015/10/01 | 2,317 | 2,347 | 2,300 | 2,335 | 25,500 |
2015/09/30 | 2,300 | 2,352 | 2,283 | 2,313 | 34,000 |
2015/09/29 | 2,292 | 2,320 | 2,251 | 2,299 | 39,300 |
2015/09/28 | 2,270 | 2,324 | 2,239 | 2,320 | 25,000 |
2015/09/25 | 2,256 | 2,269 | 2,218 | 2,269 | 24,700 |
2015/09/24 | 2,241 | 2,274 | 2,240 | 2,248 | 19,000 |
2015/09/18 | 2,210 | 2,285 | 2,192 | 2,277 | 33,000 |
2015/09/17 | 2,218 | 2,239 | 2,208 | 2,228 | 10,800 |
2015/09/16 | 2,259 | 2,259 | 2,203 | 2,218 | 17,300 |
2015/09/15 | 2,243 | 2,281 | 2,222 | 2,230 | 19,100 |
2015/09/14 | 2,284 | 2,315 | 2,225 | 2,248 | 26,400 |
2015/09/11 | 2,243 | 2,299 | 2,243 | 2,284 | 30,600 |
2015/09/10 | 2,177 | 2,280 | 2,151 | 2,273 | 30,500 |
2015/09/09 | 2,182 | 2,228 | 2,161 | 2,203 | 28,600 |
2015/09/08 | 2,200 | 2,235 | 2,136 | 2,144 | 24,800 |
2015/09/07 | 2,200 | 2,229 | 2,172 | 2,193 | 22,900 |
2015/09/04 | 2,259 | 2,260 | 2,172 | 2,227 | 48,700 |
2015/09/03 | 2,291 | 2,306 | 2,246 | 2,254 | 26,000 |
2015/09/02 | 2,212 | 2,340 | 2,210 | 2,279 | 59,100 |
2015/09/01 | 2,298 | 2,344 | 2,236 | 2,236 | 52,200 |
2015/08/31 | 2,296 | 2,312 | 2,261 | 2,295 | 25,300 |
2015/08/28 | 2,256 | 2,263 | 2,210 | 2,247 | 22,000 |
2015/08/27 | 2,260 | 2,269 | 2,201 | 2,206 | 27,900 |
2015/08/26 | 2,206 | 2,248 | 2,192 | 2,229 | 33,600 |
2015/08/25 | 2,111 | 2,319 | 2,002 | 2,206 | 88,800 |
2015/08/24 | 2,301 | 2,345 | 2,260 | 2,263 | 57,300 |
2015/08/21 | 2,359 | 2,430 | 2,359 | 2,395 | 42,600 |
2015/08/20 | 2,452 | 2,502 | 2,446 | 2,453 | 31,000 |
2015/08/19 | 2,484 | 2,484 | 2,417 | 2,453 | 46,800 |
2015/08/18 | 2,500 | 2,515 | 2,454 | 2,485 | 36,600 |
2015/08/17 | 2,430 | 2,530 | 2,430 | 2,492 | 53,100 |
2015/08/14 | 2,412 | 2,431 | 2,412 | 2,428 | 39,000 |
2015/08/13 | 2,380 | 2,434 | 2,380 | 2,412 | 63,800 |
2015/08/12 | 2,309 | 2,378 | 2,288 | 2,366 | 101,700 |
2015/08/11 | 2,258 | 2,308 | 2,258 | 2,305 | 62,500 |
2015/08/10 | 2,234 | 2,273 | 2,223 | 2,273 | 30,700 |
2015/08/07 | 2,234 | 2,245 | 2,223 | 2,234 | 20,900 |
2015/08/06 | 2,250 | 2,258 | 2,232 | 2,239 | 20,700 |
2015/08/05 | 2,250 | 2,258 | 2,241 | 2,250 | 16,300 |
2015/08/04 | 2,236 | 2,256 | 2,230 | 2,254 | 30,900 |
2015/08/03 | 2,209 | 2,239 | 2,206 | 2,231 | 16,900 |
2015/07/31 | 2,222 | 2,224 | 2,203 | 2,213 | 18,900 |
2015/07/30 | 2,218 | 2,241 | 2,212 | 2,231 | 30,900 |
2015/07/29 | 2,220 | 2,226 | 2,196 | 2,210 | 17,700 |
2015/07/28 | 2,200 | 2,224 | 2,188 | 2,218 | 19,100 |
2015/07/27 | 2,246 | 2,246 | 2,214 | 2,219 | 27,600 |
2015/07/24 | 2,238 | 2,250 | 2,232 | 2,250 | 30,400 |
2015/07/23 | 2,220 | 2,244 | 2,216 | 2,238 | 23,300 |
2015/07/22 | 2,210 | 2,229 | 2,200 | 2,220 | 24,600 |
2015/07/21 | 2,220 | 2,225 | 2,211 | 2,217 | 13,400 |
2015/07/17 | 2,249 | 2,253 | 2,215 | 2,223 | 19,800 |
2015/07/16 | 2,248 | 2,259 | 2,223 | 2,254 | 48,300 |
2015/07/15 | 2,217 | 2,240 | 2,207 | 2,240 | 54,400 |
2015/07/14 | 2,210 | 2,238 | 2,190 | 2,205 | 61,600 |
2015/07/13 | 2,158 | 2,184 | 2,140 | 2,180 | 44,900 |
2015/07/10 | 2,155 | 2,180 | 2,114 | 2,120 | 62,700 |
2015/07/09 | 2,125 | 2,149 | 2,065 | 2,149 | 85,200 |
2015/07/08 | 2,190 | 2,193 | 2,150 | 2,161 | 69,700 |
2015/07/07 | 2,187 | 2,199 | 2,175 | 2,185 | 60,900 |
2015/07/06 | 2,156 | 2,185 | 2,132 | 2,137 | 45,600 |
2015/07/03 | 2,227 | 2,235 | 2,161 | 2,164 | 72,200 |
2015/07/02 | 2,210 | 2,241 | 2,206 | 2,232 | 108,000 |
2015/07/01 | 2,150 | 2,203 | 2,142 | 2,201 | 112,400 |
2015/06/30 | 2,111 | 2,159 | 2,111 | 2,150 | 88,400 |
2015/06/29 | 2,090 | 2,135 | 2,085 | 2,112 | 72,400 |
2015/06/26 | 2,112 | 2,140 | 2,085 | 2,131 | 275,300 |
2015/06/25 | 2,112 | 2,138 | 2,102 | 2,102 | 528,400 |
2015/06/24 | 2,125 | 2,136 | 2,111 | 2,127 | 128,600 |
2015/06/23 | 2,145 | 2,149 | 2,111 | 2,122 | 104,000 |
2015/06/22 | 2,130 | 2,197 | 2,126 | 2,136 | 96,800 |
2015/06/19 | 2,124 | 2,156 | 2,110 | 2,110 | 96,100 |
2015/06/18 | 2,149 | 2,159 | 2,123 | 2,127 | 72,400 |
2015/06/17 | 2,175 | 2,177 | 2,150 | 2,151 | 64,700 |
2015/06/16 | 2,219 | 2,219 | 2,175 | 2,176 | 91,600 |
2015/06/15 | 2,212 | 2,218 | 2,204 | 2,211 | 44,900 |
2015/06/12 | 2,220 | 2,232 | 2,212 | 2,219 | 62,700 |
2015/06/11 | 2,210 | 2,229 | 2,210 | 2,225 | 47,100 |
2015/06/10 | 2,230 | 2,230 | 2,211 | 2,218 | 35,400 |
2015/06/09 | 2,225 | 2,229 | 2,212 | 2,214 | 44,700 |
2015/06/08 | 2,232 | 2,238 | 2,223 | 2,232 | 25,400 |
2015/06/05 | 2,221 | 2,235 | 2,216 | 2,232 | 36,400 |
2015/06/04 | 2,239 | 2,245 | 2,223 | 2,237 | 41,600 |
2015/06/03 | 2,230 | 2,233 | 2,212 | 2,224 | 29,500 |
2015/06/02 | 2,245 | 2,245 | 2,232 | 2,232 | 26,500 |
2015/06/01 | 2,241 | 2,245 | 2,232 | 2,245 | 33,400 |
2015/05/29 | 2,260 | 2,265 | 2,240 | 2,250 | 43,000 |
2015/05/28 | 2,270 | 2,286 | 2,243 | 2,260 | 57,800 |
2015/05/27 | 2,254 | 2,259 | 2,231 | 2,256 | 33,100 |
2015/05/26 | 2,218 | 2,269 | 2,211 | 2,268 | 64,700 |
2015/05/25 | 2,202 | 2,220 | 2,195 | 2,199 | 42,200 |
2015/05/22 | 2,215 | 2,215 | 2,184 | 2,200 | 31,100 |
2015/05/21 | 2,194 | 2,219 | 2,193 | 2,200 | 43,400 |
2015/05/20 | 2,160 | 2,196 | 2,160 | 2,185 | 39,700 |
2015/05/19 | 2,160 | 2,162 | 2,150 | 2,158 | 24,500 |
2015/05/18 | 2,164 | 2,168 | 2,135 | 2,145 | 52,400 |
2015/05/15 | 2,125 | 2,147 | 2,121 | 2,140 | 35,200 |
2015/05/14 | 2,136 | 2,137 | 2,105 | 2,110 | 65,000 |
2015/05/13 | 2,203 | 2,208 | 2,130 | 2,136 | 106,500 |
2015/05/12 | 2,217 | 2,221 | 2,117 | 2,203 | 162,300 |
2015/05/11 | 2,198 | 2,237 | 2,179 | 2,217 | 38,000 |
2015/05/08 | 2,156 | 2,197 | 2,149 | 2,162 | 46,500 |
2015/05/07 | 2,154 | 2,195 | 2,135 | 2,146 | 48,200 |
2015/05/01 | 2,190 | 2,190 | 2,160 | 2,166 | 47,500 |
2015/04/30 | 2,185 | 2,208 | 2,180 | 2,198 | 45,800 |
2015/04/28 | 2,210 | 2,210 | 2,188 | 2,188 | 29,800 |
2015/04/27 | 2,200 | 2,229 | 2,200 | 2,205 | 20,800 |
2015/04/24 | 2,218 | 2,222 | 2,183 | 2,205 | 34,400 |
2015/04/23 | 2,220 | 2,223 | 2,194 | 2,195 | 21,900 |
2015/04/22 | 2,181 | 2,217 | 2,181 | 2,209 | 34,400 |
2015/04/21 | 2,186 | 2,209 | 2,177 | 2,182 | 75,200 |
2015/04/20 | 2,222 | 2,250 | 2,188 | 2,196 | 107,500 |
2015/04/17 | 2,285 | 2,290 | 2,243 | 2,254 | 66,300 |
2015/04/16 | 2,310 | 2,314 | 2,284 | 2,297 | 50,700 |
2015/04/15 | 2,330 | 2,330 | 2,300 | 2,312 | 49,400 |
2015/04/14 | 2,300 | 2,330 | 2,294 | 2,330 | 42,500 |
2015/04/13 | 2,298 | 2,300 | 2,281 | 2,292 | 57,700 |
2015/04/10 | 2,326 | 2,326 | 2,286 | 2,288 | 56,400 |
2015/04/09 | 2,300 | 2,330 | 2,296 | 2,305 | 70,600 |
2015/04/08 | 2,280 | 2,299 | 2,260 | 2,291 | 56,100 |
2015/04/07 | 2,250 | 2,288 | 2,235 | 2,249 | 55,900 |
2015/04/06 | 2,269 | 2,269 | 2,226 | 2,249 | 39,900 |
2015/04/03 | 2,288 | 2,289 | 2,244 | 2,274 | 36,500 |
2015/04/02 | 2,259 | 2,298 | 2,259 | 2,276 | 64,400 |
2015/04/01 | 2,228 | 2,295 | 2,211 | 2,259 | 60,800 |
2015/03/31 | 2,256 | 2,277 | 2,231 | 2,240 | 35,200 |
2015/03/30 | 2,250 | 2,264 | 2,226 | 2,252 | 45,300 |
2015/03/27 | 2,271 | 2,297 | 2,226 | 2,254 | 53,700 |
2015/03/26 | 2,210 | 2,246 | 2,202 | 2,236 | 54,400 |
2015/03/25 | 2,255 | 2,262 | 2,224 | 2,231 | 45,700 |
2015/03/24 | 2,274 | 2,274 | 2,241 | 2,254 | 41,500 |
2015/03/23 | 2,298 | 2,298 | 2,265 | 2,274 | 37,300 |
2015/03/20 | 2,237 | 2,299 | 2,236 | 2,299 | 95,000 |
2015/03/19 | 2,250 | 2,252 | 2,201 | 2,232 | 54,400 |
2015/03/18 | 2,190 | 2,248 | 2,190 | 2,248 | 72,100 |
2015/03/17 | 2,162 | 2,190 | 2,162 | 2,180 | 37,100 |
2015/03/16 | 2,153 | 2,185 | 2,142 | 2,161 | 57,500 |
2015/03/13 | 2,235 | 2,235 | 2,191 | 2,191 | 88,800 |
2015/03/12 | 2,126 | 2,189 | 2,122 | 2,185 | 96,200 |
2015/03/11 | 2,210 | 2,226 | 2,100 | 2,106 | 137,200 |
2015/03/10 | 2,236 | 2,303 | 2,205 | 2,213 | 100,000 |
2015/03/09 | 2,227 | 2,227 | 2,198 | 2,221 | 45,000 |
2015/03/06 | 2,198 | 2,238 | 2,187 | 2,233 | 78,300 |
2015/03/05 | 2,170 | 2,185 | 2,164 | 2,180 | 39,600 |
2015/03/04 | 2,178 | 2,206 | 2,153 | 2,168 | 85,000 |
2015/03/03 | 2,110 | 2,179 | 2,110 | 2,176 | 96,500 |
2015/03/02 | 2,105 | 2,120 | 2,091 | 2,110 | 32,500 |
2015/02/27 | 2,084 | 2,127 | 2,080 | 2,105 | 58,300 |
2015/02/26 | 2,084 | 2,127 | 2,084 | 2,118 | 71,000 |
2015/02/25 | 2,085 | 2,098 | 2,079 | 2,093 | 40,600 |
2015/02/24 | 2,055 | 2,100 | 2,055 | 2,083 | 42,000 |
2015/02/23 | 2,070 | 2,100 | 2,046 | 2,081 | 68,300 |
2015/02/20 | 2,101 | 2,115 | 2,025 | 2,083 | 99,800 |
2015/02/19 | 2,094 | 2,139 | 2,094 | 2,111 | 99,700 |
2015/02/18 | 2,048 | 2,095 | 2,043 | 2,092 | 93,800 |
2015/02/17 | 2,000 | 2,050 | 1,997 | 2,036 | 82,700 |
2015/02/16 | 1,968 | 2,009 | 1,966 | 1,996 | 59,500 |
2015/02/13 | 1,939 | 2,010 | 1,923 | 1,980 | 131,300 |
2015/02/12 | 1,853 | 1,977 | 1,853 | 1,969 | 179,600 |
2015/02/10 | 1,804 | 1,820 | 1,786 | 1,813 | 34,700 |
2015/02/09 | 1,799 | 1,816 | 1,774 | 1,797 | 27,300 |
2015/02/06 | 1,799 | 1,800 | 1,765 | 1,777 | 24,600 |
2015/02/05 | 1,783 | 1,798 | 1,782 | 1,789 | 17,300 |
2015/02/04 | 1,744 | 1,799 | 1,742 | 1,783 | 31,800 |
2015/02/03 | 1,831 | 1,834 | 1,749 | 1,755 | 52,200 |
2015/02/02 | 1,845 | 1,846 | 1,802 | 1,836 | 38,500 |
2015/01/30 | 1,851 | 1,860 | 1,842 | 1,846 | 18,200 |
2015/01/29 | 1,866 | 1,866 | 1,850 | 1,851 | 26,900 |
2015/01/28 | 1,874 | 1,874 | 1,851 | 1,870 | 24,800 |
2015/01/27 | 1,840 | 1,876 | 1,840 | 1,869 | 58,000 |
2015/01/26 | 1,812 | 1,838 | 1,808 | 1,838 | 40,600 |
2015/01/23 | 1,788 | 1,813 | 1,780 | 1,808 | 48,400 |
2015/01/22 | 1,778 | 1,791 | 1,760 | 1,770 | 29,600 |
2015/01/21 | 1,760 | 1,777 | 1,756 | 1,773 | 34,800 |
2015/01/20 | 1,740 | 1,756 | 1,732 | 1,756 | 29,300 |
2015/01/19 | 1,760 | 1,762 | 1,732 | 1,741 | 22,600 |
2015/01/16 | 1,778 | 1,778 | 1,722 | 1,753 | 50,300 |
2015/01/15 | 1,751 | 1,785 | 1,751 | 1,781 | 54,900 |
2015/01/14 | 1,721 | 1,776 | 1,721 | 1,755 | 79,700 |
2015/01/13 | 1,722 | 1,739 | 1,704 | 1,713 | 73,200 |
2015/01/09 | 1,721 | 1,746 | 1,720 | 1,724 | 76,600 |
2015/01/08 | 1,687 | 1,723 | 1,687 | 1,720 | 80,700 |
2015/01/07 | 1,670 | 1,692 | 1,660 | 1,678 | 55,100 |
2015/01/06 | 1,653 | 1,684 | 1,646 | 1,670 | 64,300 |
2015/01/05 | 1,636 | 1,677 | 1,631 | 1,666 | 59,000 |