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
2016/12/30 2,153 2,178 2,153 2,165 31,300
2016/12/29 2,187 2,192 2,154 2,162 55,900
2016/12/28 2,152 2,187 2,151 2,186 84,400
2016/12/27 2,262 2,262 2,231 2,239 99,600
2016/12/26 2,274 2,280 2,261 2,275 26,700
2016/12/22 2,273 2,283 2,266 2,274 20,500
2016/12/21 2,296 2,320 2,266 2,273 50,000
2016/12/20 2,285 2,298 2,285 2,298 22,700
2016/12/19 2,303 2,309 2,265 2,285 70,100
2016/12/16 2,273 2,314 2,273 2,297 72,700
2016/12/15 2,238 2,263 2,231 2,255 42,900
2016/12/14 2,235 2,265 2,220 2,230 61,000
2016/12/13 2,195 2,240 2,195 2,235 41,900
2016/12/12 2,202 2,210 2,175 2,196 78,800
2016/12/09 2,215 2,223 2,200 2,214 60,700
2016/12/08 2,225 2,227 2,216 2,224 21,400
2016/12/07 2,223 2,225 2,209 2,216 28,200
2016/12/06 2,226 2,235 2,221 2,223 31,000
2016/12/05 2,220 2,233 2,214 2,225 33,000
2016/12/02 2,254 2,255 2,209 2,218 54,900
2016/12/01 2,304 2,304 2,248 2,251 47,500
2016/11/30 2,250 2,317 2,250 2,302 42,000
2016/11/29 2,244 2,261 2,233 2,257 27,000
2016/11/28 2,286 2,286 2,260 2,279 27,700
2016/11/25 2,270 2,311 2,270 2,286 34,700
2016/11/24 2,249 2,270 2,242 2,267 35,800
2016/11/22 2,228 2,242 2,216 2,241 16,800
2016/11/21 2,240 2,247 2,224 2,228 23,200
2016/11/18 2,240 2,240 2,212 2,232 23,100
2016/11/17 2,197 2,244 2,197 2,216 34,500
2016/11/16 2,154 2,205 2,153 2,203 43,900
2016/11/15 2,166 2,174 2,145 2,154 29,400
2016/11/14 2,141 2,171 2,141 2,166 18,800
2016/11/11 2,183 2,190 2,117 2,128 44,000
2016/11/10 2,197 2,228 2,161 2,170 48,600
2016/11/09 2,202 2,260 2,110 2,149 96,500
2016/11/08 2,117 2,208 2,114 2,197 89,200
2016/11/07 2,090 2,105 2,053 2,056 46,600
2016/11/04 2,110 2,114 2,085 2,091 35,100
2016/11/02 2,111 2,141 2,101 2,133 32,500
2016/11/01 2,123 2,130 2,112 2,119 32,100
2016/10/31 2,130 2,141 2,116 2,119 32,000
2016/10/28 2,134 2,147 2,129 2,132 31,600
2016/10/27 2,155 2,166 2,131 2,133 32,100
2016/10/26 2,143 2,161 2,141 2,160 13,600
2016/10/25 2,141 2,148 2,132 2,142 9,000
2016/10/24 2,140 2,164 2,130 2,138 16,200
2016/10/21 2,153 2,163 2,142 2,151 18,500
2016/10/20 2,162 2,165 2,153 2,160 16,400
2016/10/19 2,165 2,170 2,157 2,162 4,700
2016/10/18 2,160 2,164 2,150 2,157 11,400
2016/10/17 2,140 2,166 2,140 2,160 15,000
2016/10/14 2,118 2,138 2,117 2,131 17,500
2016/10/13 2,135 2,154 2,127 2,138 12,000
2016/10/12 2,118 2,143 2,118 2,132 18,900
2016/10/11 2,160 2,172 2,138 2,146 22,100
2016/10/07 2,185 2,185 2,146 2,158 41,200
2016/10/06 2,230 2,230 2,190 2,200 22,100
2016/10/05 2,198 2,212 2,189 2,193 18,200
2016/10/04 2,163 2,188 2,155 2,174 28,400
2016/10/03 2,211 2,221 2,184 2,186 19,200
2016/09/30 2,188 2,232 2,169 2,217 42,000
2016/09/29 2,240 2,240 2,203 2,209 23,600
2016/09/28 2,224 2,239 2,201 2,237 21,900
2016/09/27 2,185 2,224 2,161 2,224 42,100
2016/09/26 2,230 2,230 2,190 2,204 31,200
2016/09/23 2,189 2,224 2,189 2,215 32,900
2016/09/21 2,146 2,184 2,115 2,177 42,900
2016/09/20 2,148 2,162 2,118 2,146 26,200
2016/09/16 2,117 2,130 2,096 2,130 31,600
2016/09/15 2,077 2,089 2,072 2,080 16,600
2016/09/14 2,094 2,109 2,086 2,093 24,100
2016/09/13 2,069 2,089 2,068 2,075 12,500
2016/09/12 2,069 2,088 2,065 2,069 17,600
2016/09/09 2,069 2,099 2,055 2,069 38,600
2016/09/08 2,125 2,129 2,086 2,100 25,900
2016/09/07 2,124 2,131 2,095 2,128 22,800
2016/09/06 2,116 2,139 2,111 2,123 14,300
2016/09/05 2,170 2,170 2,113 2,116 32,400
2016/09/02 2,175 2,175 2,135 2,156 35,700
2016/09/01 2,091 2,181 2,080 2,174 62,800
2016/08/31 2,039 2,089 2,033 2,088 34,800
2016/08/30 2,063 2,064 2,024 2,035 26,900
2016/08/29 2,099 2,099 2,041 2,047 22,500
2016/08/26 2,085 2,085 2,051 2,052 14,500
2016/08/25 2,072 2,112 2,072 2,086 22,900
2016/08/24 2,073 2,088 2,061 2,087 19,600
2016/08/23 2,086 2,092 2,050 2,064 31,800
2016/08/22 2,025 2,083 2,025 2,077 31,500
2016/08/19 2,005 2,017 2,000 2,012 37,800
2016/08/18 2,042 2,057 2,023 2,028 29,000
2016/08/17 2,070 2,078 2,035 2,050 29,600
2016/08/16 2,138 2,138 2,090 2,092 35,100
2016/08/15 2,121 2,138 2,109 2,112 15,500
2016/08/12 2,185 2,185 2,117 2,127 42,400
2016/08/10 2,210 2,211 2,170 2,180 34,400
2016/08/09 2,221 2,224 2,204 2,206 17,800
2016/08/08 2,226 2,251 2,200 2,213 39,000
2016/08/05 2,221 2,247 2,202 2,213 24,100
2016/08/04 2,237 2,246 2,215 2,236 27,000
2016/08/03 2,254 2,269 2,232 2,241 26,100
2016/08/02 2,317 2,319 2,284 2,287 17,300
2016/08/01 2,267 2,322 2,267 2,310 38,400
2016/07/29 2,328 2,328 2,236 2,308 56,600
2016/07/28 2,350 2,352 2,302 2,334 105,600
2016/07/27 2,379 2,380 2,351 2,353 24,600
2016/07/26 2,368 2,383 2,368 2,376 17,400
2016/07/25 2,355 2,401 2,351 2,388 18,400
2016/07/22 2,380 2,385 2,357 2,369 34,100
2016/07/21 2,434 2,434 2,382 2,394 29,600
2016/07/20 2,445 2,445 2,385 2,416 24,400
2016/07/19 2,454 2,464 2,401 2,426 36,100
2016/07/15 2,460 2,460 2,390 2,404 50,200
2016/07/14 2,471 2,490 2,430 2,451 30,800
2016/07/13 2,507 2,507 2,446 2,451 35,800
2016/07/12 2,472 2,526 2,472 2,487 54,900
2016/07/11 2,425 2,479 2,420 2,454 55,100
2016/07/08 2,418 2,442 2,381 2,392 60,400
2016/07/07 2,403 2,443 2,399 2,436 40,000
2016/07/06 2,466 2,466 2,395 2,433 61,700
2016/07/05 2,434 2,438 2,410 2,426 41,800
2016/07/04 2,422 2,435 2,406 2,431 49,200
2016/07/01 2,410 2,455 2,410 2,448 57,900
2016/06/30 2,491 2,491 2,400 2,405 114,200
2016/06/29 2,634 2,634 2,473 2,497 118,500
2016/06/28 2,713 2,713 2,585 2,634 268,900
2016/06/27 2,657 2,770 2,650 2,755 168,500
2016/06/24 2,700 2,700 2,580 2,614 129,500
2016/06/23 2,688 2,704 2,643 2,655 77,800
2016/06/22 2,669 2,745 2,660 2,743 143,700
2016/06/21 2,561 2,646 2,555 2,638 121,100
2016/06/20 2,622 2,638 2,600 2,610 93,300
2016/06/17 2,533 2,608 2,533 2,580 65,300
2016/06/16 2,581 2,619 2,521 2,523 101,900
2016/06/15 2,609 2,622 2,576 2,600 79,500
2016/06/14 2,620 2,645 2,577 2,611 91,900
2016/06/13 2,659 2,680 2,620 2,624 70,300
2016/06/10 2,682 2,698 2,659 2,666 45,700
2016/06/09 2,664 2,694 2,650 2,689 34,000
2016/06/08 2,674 2,682 2,627 2,652 86,000
2016/06/07 2,685 2,688 2,651 2,674 40,900
2016/06/06 2,676 2,716 2,676 2,685 46,400
2016/06/03 2,675 2,724 2,674 2,707 95,100
2016/06/02 2,639 2,680 2,624 2,646 76,700
2016/06/01 2,648 2,677 2,617 2,631 75,100
2016/05/31 2,722 2,722 2,647 2,655 226,200
2016/05/30 2,668 2,730 2,668 2,716 112,800
2016/05/27 2,610 2,663 2,609 2,644 75,700
2016/05/26 2,624 2,650 2,589 2,625 76,100
2016/05/25 2,597 2,617 2,561 2,611 80,500
2016/05/24 2,598 2,598 2,524 2,561 99,000
2016/05/23 2,614 2,631 2,582 2,609 79,900
2016/05/20 2,627 2,679 2,616 2,616 47,000
2016/05/19 2,635 2,669 2,621 2,639 46,300
2016/05/18 2,660 2,682 2,622 2,635 41,500
2016/05/17 2,650 2,685 2,627 2,652 60,200
2016/05/16 2,635 2,690 2,607 2,609 68,700
2016/05/13 2,693 2,698 2,623 2,636 84,000
2016/05/12 2,710 2,741 2,681 2,693 66,300
2016/05/11 2,838 2,838 2,701 2,711 82,100
2016/05/10 2,704 2,866 2,696 2,816 160,400
2016/05/09 2,606 2,634 2,583 2,622 61,900
2016/05/06 2,611 2,638 2,558 2,619 88,800
2016/05/02 2,611 2,638 2,606 2,625 46,100
2016/04/28 2,670 2,696 2,655 2,686 44,400
2016/04/27 2,665 2,679 2,646 2,666 29,700
2016/04/26 2,654 2,680 2,644 2,667 29,500
2016/04/25 2,670 2,692 2,641 2,654 39,200
2016/04/22 2,674 2,690 2,633 2,652 54,000
2016/04/21 2,731 2,750 2,674 2,699 56,200
2016/04/20 2,745 2,749 2,718 2,718 24,400
2016/04/19 2,700 2,742 2,700 2,736 38,200
2016/04/18 2,665 2,708 2,662 2,671 40,100
2016/04/15 2,721 2,760 2,702 2,711 41,000
2016/04/14 2,734 2,754 2,695 2,744 60,500
2016/04/13 2,648 2,724 2,644 2,699 59,500
2016/04/12 2,650 2,679 2,633 2,650 51,700
2016/04/11 2,542 2,639 2,535 2,634 68,100
2016/04/08 2,402 2,548 2,402 2,529 62,200
2016/04/07 2,391 2,448 2,391 2,434 11,300
2016/04/06 2,429 2,438 2,385 2,416 33,200
2016/04/05 2,490 2,497 2,429 2,429 19,000
2016/04/04 2,415 2,507 2,415 2,507 29,200
2016/04/01 2,451 2,452 2,404 2,435 74,600
2016/03/31 2,510 2,522 2,459 2,460 45,900
2016/03/30 2,557 2,557 2,506 2,506 44,600
2016/03/29 2,507 2,558 2,505 2,539 47,100
2016/03/28 2,507 2,530 2,487 2,506 32,400
2016/03/25 2,509 2,525 2,490 2,502 24,100
2016/03/24 2,442 2,537 2,442 2,529 66,200
2016/03/23 2,492 2,498 2,415 2,444 31,300
2016/03/22 2,493 2,499 2,461 2,490 22,000
2016/03/18 2,508 2,508 2,443 2,487 31,900
2016/03/17 2,537 2,560 2,458 2,510 46,800
2016/03/16 2,478 2,536 2,473 2,527 50,100
2016/03/15 2,428 2,500 2,428 2,472 55,400
2016/03/14 2,471 2,487 2,439 2,450 25,700
2016/03/11 2,426 2,478 2,426 2,470 59,600
2016/03/10 2,383 2,432 2,383 2,424 34,800
2016/03/09 2,392 2,427 2,359 2,379 39,900
2016/03/08 2,380 2,426 2,333 2,423 25,900
2016/03/07 2,377 2,415 2,377 2,392 27,600
2016/03/04 2,351 2,375 2,317 2,372 26,600
2016/03/03 2,402 2,413 2,351 2,363 23,900
2016/03/02 2,350 2,435 2,340 2,431 78,000
2016/03/01 2,300 2,340 2,285 2,335 29,700
2016/02/29 2,298 2,342 2,295 2,296 38,100
2016/02/26 2,268 2,298 2,255 2,297 28,800
2016/02/25 2,248 2,280 2,246 2,268 33,200
2016/02/24 2,236 2,260 2,208 2,245 43,300
2016/02/23 2,243 2,243 2,203 2,237 29,300
2016/02/22 2,194 2,234 2,170 2,232 47,900
2016/02/19 2,134 2,199 2,106 2,194 39,600
2016/02/18 2,170 2,189 2,133 2,148 20,200
2016/02/17 2,125 2,151 2,094 2,148 19,200
2016/02/16 2,183 2,194 2,138 2,138 29,800
2016/02/15 2,080 2,200 2,066 2,192 71,800
2016/02/12 1,907 2,100 1,907 2,064 67,400
2016/02/10 2,000 2,002 1,940 1,968 30,700
2016/02/09 2,040 2,048 2,000 2,017 22,300
2016/02/08 2,053 2,127 2,050 2,082 26,400
2016/02/05 2,114 2,140 2,108 2,134 18,400
2016/02/04 2,131 2,173 2,101 2,161 24,100
2016/02/03 2,147 2,160 2,100 2,151 17,400
2016/02/02 2,182 2,195 2,151 2,176 44,800
2016/02/01 2,085 2,129 2,085 2,124 25,500
2016/01/29 2,048 2,077 2,031 2,077 20,000
2016/01/28 2,010 2,038 2,006 2,037 11,800
2016/01/27 1,992 2,029 1,992 2,012 15,100
2016/01/26 1,980 1,987 1,965 1,974 10,600
2016/01/25 1,979 1,990 1,955 1,985 15,600
2016/01/22 1,854 1,943 1,854 1,939 25,100
2016/01/21 1,850 1,908 1,836 1,836 21,000
2016/01/20 1,920 1,930 1,890 1,890 22,000
2016/01/19 1,913 1,937 1,900 1,926 15,100
2016/01/18 1,900 1,920 1,880 1,918 15,000
2016/01/15 1,927 1,935 1,918 1,921 10,100
2016/01/14 1,932 1,932 1,891 1,903 24,500
2016/01/13 1,913 1,960 1,913 1,955 22,200
2016/01/12 1,970 1,973 1,913 1,913 38,700
2016/01/08 1,985 2,008 1,966 1,973 37,600
2016/01/07 2,001 2,030 2,000 2,000 29,300
2016/01/06 2,078 2,080 2,021 2,032 20,300
2016/01/05 2,088 2,091 2,070 2,078 16,900
2016/01/04 2,145 2,145 2,094 2,095 17,400

このページの先頭へ