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 |
---|---|---|---|---|---|
2017/12/29 | 2,820 | 2,865 | 2,820 | 2,849 | 27,100 |
2017/12/28 | 2,799 | 2,813 | 2,797 | 2,810 | 12,500 |
2017/12/27 | 2,785 | 2,800 | 2,785 | 2,799 | 8,400 |
2017/12/26 | 2,808 | 2,808 | 2,784 | 2,792 | 17,500 |
2017/12/25 | 2,794 | 2,810 | 2,773 | 2,808 | 13,000 |
2017/12/22 | 2,762 | 2,795 | 2,762 | 2,794 | 12,500 |
2017/12/21 | 2,759 | 2,766 | 2,743 | 2,762 | 9,100 |
2017/12/20 | 2,753 | 2,761 | 2,737 | 2,759 | 10,000 |
2017/12/19 | 2,744 | 2,767 | 2,726 | 2,752 | 13,700 |
2017/12/18 | 2,845 | 2,845 | 2,720 | 2,741 | 43,500 |
2017/12/15 | 2,784 | 2,845 | 2,779 | 2,845 | 54,700 |
2017/12/14 | 2,788 | 2,788 | 2,763 | 2,783 | 18,700 |
2017/12/13 | 2,750 | 2,778 | 2,735 | 2,765 | 17,200 |
2017/12/12 | 2,778 | 2,778 | 2,739 | 2,749 | 13,600 |
2017/12/11 | 2,778 | 2,778 | 2,732 | 2,772 | 15,800 |
2017/12/08 | 2,720 | 2,778 | 2,720 | 2,778 | 50,600 |
2017/12/07 | 2,692 | 2,720 | 2,690 | 2,706 | 17,100 |
2017/12/06 | 2,672 | 2,720 | 2,672 | 2,692 | 33,300 |
2017/12/05 | 2,665 | 2,672 | 2,629 | 2,667 | 18,000 |
2017/12/04 | 2,688 | 2,694 | 2,602 | 2,639 | 28,000 |
2017/12/01 | 2,622 | 2,667 | 2,618 | 2,667 | 20,700 |
2017/11/30 | 2,629 | 2,636 | 2,616 | 2,622 | 25,000 |
2017/11/29 | 2,616 | 2,633 | 2,604 | 2,629 | 17,900 |
2017/11/28 | 2,616 | 2,634 | 2,606 | 2,616 | 7,700 |
2017/11/27 | 2,623 | 2,623 | 2,605 | 2,615 | 15,400 |
2017/11/24 | 2,605 | 2,642 | 2,605 | 2,637 | 20,400 |
2017/11/22 | 2,638 | 2,638 | 2,605 | 2,624 | 15,800 |
2017/11/21 | 2,648 | 2,648 | 2,611 | 2,638 | 19,500 |
2017/11/20 | 2,586 | 2,648 | 2,580 | 2,646 | 30,200 |
2017/11/17 | 2,604 | 2,610 | 2,572 | 2,586 | 16,300 |
2017/11/16 | 2,590 | 2,610 | 2,580 | 2,604 | 24,300 |
2017/11/15 | 2,640 | 2,645 | 2,568 | 2,589 | 39,700 |
2017/11/14 | 2,599 | 2,666 | 2,591 | 2,665 | 35,000 |
2017/11/13 | 2,603 | 2,622 | 2,592 | 2,614 | 25,200 |
2017/11/10 | 2,605 | 2,633 | 2,602 | 2,633 | 18,700 |
2017/11/09 | 2,639 | 2,649 | 2,615 | 2,649 | 29,100 |
2017/11/08 | 2,616 | 2,643 | 2,610 | 2,637 | 16,300 |
2017/11/07 | 2,630 | 2,630 | 2,602 | 2,623 | 14,500 |
2017/11/06 | 2,625 | 2,630 | 2,602 | 2,624 | 14,300 |
2017/11/02 | 2,639 | 2,642 | 2,615 | 2,624 | 17,400 |
2017/11/01 | 2,640 | 2,644 | 2,631 | 2,638 | 18,400 |
2017/10/31 | 2,600 | 2,628 | 2,590 | 2,624 | 28,800 |
2017/10/30 | 2,589 | 2,594 | 2,573 | 2,594 | 29,300 |
2017/10/27 | 2,595 | 2,597 | 2,582 | 2,589 | 15,100 |
2017/10/26 | 2,592 | 2,605 | 2,587 | 2,590 | 16,400 |
2017/10/25 | 2,620 | 2,632 | 2,595 | 2,599 | 24,000 |
2017/10/24 | 2,603 | 2,627 | 2,602 | 2,621 | 21,100 |
2017/10/23 | 2,614 | 2,616 | 2,602 | 2,613 | 16,900 |
2017/10/20 | 2,629 | 2,629 | 2,603 | 2,611 | 18,300 |
2017/10/19 | 2,641 | 2,651 | 2,626 | 2,629 | 33,900 |
2017/10/18 | 2,642 | 2,663 | 2,637 | 2,661 | 14,000 |
2017/10/17 | 2,680 | 2,680 | 2,645 | 2,652 | 28,500 |
2017/10/16 | 2,720 | 2,723 | 2,682 | 2,694 | 26,200 |
2017/10/13 | 2,667 | 2,711 | 2,667 | 2,709 | 37,600 |
2017/10/12 | 2,676 | 2,676 | 2,644 | 2,664 | 33,800 |
2017/10/11 | 2,681 | 2,693 | 2,677 | 2,684 | 20,800 |
2017/10/10 | 2,664 | 2,684 | 2,662 | 2,684 | 14,100 |
2017/10/06 | 2,709 | 2,709 | 2,657 | 2,662 | 23,600 |
2017/10/05 | 2,702 | 2,728 | 2,681 | 2,728 | 17,100 |
2017/10/04 | 2,751 | 2,756 | 2,714 | 2,718 | 25,900 |
2017/10/03 | 2,781 | 2,783 | 2,757 | 2,757 | 20,900 |
2017/10/02 | 2,749 | 2,815 | 2,740 | 2,798 | 56,000 |
2017/09/29 | 2,720 | 2,724 | 2,708 | 2,722 | 23,400 |
2017/09/28 | 2,679 | 2,748 | 2,664 | 2,747 | 38,300 |
2017/09/27 | 2,665 | 2,692 | 2,641 | 2,692 | 45,400 |
2017/09/26 | 2,630 | 2,630 | 2,603 | 2,628 | 23,800 |
2017/09/25 | 2,574 | 2,644 | 2,574 | 2,642 | 25,200 |
2017/09/22 | 2,643 | 2,643 | 2,573 | 2,584 | 57,100 |
2017/09/21 | 2,648 | 2,668 | 2,644 | 2,656 | 23,000 |
2017/09/20 | 2,650 | 2,660 | 2,640 | 2,648 | 22,200 |
2017/09/19 | 2,649 | 2,657 | 2,618 | 2,653 | 57,500 |
2017/09/15 | 2,543 | 2,608 | 2,543 | 2,600 | 74,500 |
2017/09/14 | 2,603 | 2,620 | 2,576 | 2,576 | 41,200 |
2017/09/13 | 2,567 | 2,614 | 2,555 | 2,607 | 33,500 |
2017/09/12 | 2,630 | 2,630 | 2,571 | 2,571 | 33,100 |
2017/09/11 | 2,575 | 2,607 | 2,574 | 2,574 | 14,600 |
2017/09/08 | 2,587 | 2,590 | 2,566 | 2,570 | 29,700 |
2017/09/07 | 2,637 | 2,638 | 2,588 | 2,590 | 51,400 |
2017/09/06 | 2,607 | 2,652 | 2,607 | 2,642 | 33,600 |
2017/09/05 | 2,669 | 2,671 | 2,641 | 2,643 | 27,200 |
2017/09/04 | 2,688 | 2,688 | 2,655 | 2,670 | 35,500 |
2017/09/01 | 2,662 | 2,693 | 2,662 | 2,693 | 22,100 |
2017/08/31 | 2,662 | 2,680 | 2,646 | 2,662 | 41,900 |
2017/08/30 | 2,635 | 2,679 | 2,622 | 2,679 | 52,000 |
2017/08/29 | 2,630 | 2,636 | 2,613 | 2,617 | 52,700 |
2017/08/28 | 2,605 | 2,655 | 2,605 | 2,644 | 97,000 |
2017/08/25 | 2,640 | 2,643 | 2,603 | 2,603 | 60,900 |
2017/08/24 | 2,674 | 2,695 | 2,664 | 2,667 | 26,100 |
2017/08/23 | 2,683 | 2,704 | 2,658 | 2,680 | 57,200 |
2017/08/22 | 2,695 | 2,699 | 2,674 | 2,677 | 31,500 |
2017/08/21 | 2,650 | 2,692 | 2,650 | 2,691 | 30,100 |
2017/08/18 | 2,655 | 2,667 | 2,626 | 2,664 | 44,700 |
2017/08/17 | 2,714 | 2,714 | 2,678 | 2,680 | 43,300 |
2017/08/16 | 2,727 | 2,744 | 2,713 | 2,717 | 44,600 |
2017/08/15 | 2,697 | 2,769 | 2,695 | 2,713 | 103,200 |
2017/08/14 | 2,611 | 2,697 | 2,610 | 2,695 | 98,800 |
2017/08/10 | 2,574 | 2,633 | 2,574 | 2,630 | 69,000 |
2017/08/09 | 2,598 | 2,605 | 2,562 | 2,594 | 44,900 |
2017/08/08 | 2,595 | 2,598 | 2,568 | 2,598 | 20,300 |
2017/08/07 | 2,583 | 2,599 | 2,575 | 2,599 | 27,000 |
2017/08/04 | 2,560 | 2,591 | 2,553 | 2,582 | 30,300 |
2017/08/03 | 2,567 | 2,585 | 2,553 | 2,576 | 35,700 |
2017/08/02 | 2,575 | 2,595 | 2,574 | 2,592 | 22,400 |
2017/08/01 | 2,580 | 2,592 | 2,554 | 2,592 | 30,600 |
2017/07/31 | 2,550 | 2,593 | 2,550 | 2,590 | 60,400 |
2017/07/28 | 2,597 | 2,597 | 2,542 | 2,546 | 127,500 |
2017/07/27 | 2,585 | 2,614 | 2,585 | 2,598 | 42,300 |
2017/07/26 | 2,566 | 2,590 | 2,556 | 2,585 | 45,400 |
2017/07/25 | 2,604 | 2,608 | 2,584 | 2,599 | 27,400 |
2017/07/24 | 2,587 | 2,624 | 2,582 | 2,609 | 53,800 |
2017/07/21 | 2,555 | 2,586 | 2,555 | 2,582 | 50,500 |
2017/07/20 | 2,516 | 2,557 | 2,511 | 2,551 | 64,300 |
2017/07/19 | 2,490 | 2,521 | 2,489 | 2,516 | 58,500 |
2017/07/18 | 2,490 | 2,497 | 2,466 | 2,493 | 53,800 |
2017/07/14 | 2,496 | 2,509 | 2,468 | 2,470 | 71,700 |
2017/07/13 | 2,468 | 2,509 | 2,463 | 2,501 | 96,600 |
2017/07/12 | 2,451 | 2,480 | 2,433 | 2,473 | 103,800 |
2017/07/11 | 2,394 | 2,456 | 2,393 | 2,451 | 167,500 |
2017/07/10 | 2,406 | 2,406 | 2,381 | 2,394 | 65,800 |
2017/07/07 | 2,355 | 2,411 | 2,346 | 2,406 | 162,200 |
2017/07/06 | 2,320 | 2,356 | 2,312 | 2,356 | 133,600 |
2017/07/05 | 2,290 | 2,297 | 2,260 | 2,283 | 66,600 |
2017/07/04 | 2,308 | 2,312 | 2,274 | 2,286 | 105,400 |
2017/07/03 | 2,320 | 2,334 | 2,304 | 2,312 | 111,400 |
2017/06/30 | 2,301 | 2,304 | 2,267 | 2,291 | 132,500 |
2017/06/29 | 2,325 | 2,344 | 2,302 | 2,303 | 96,900 |
2017/06/28 | 2,409 | 2,409 | 2,299 | 2,311 | 682,800 |
2017/06/27 | 2,450 | 2,455 | 2,390 | 2,393 | 374,600 |
2017/06/26 | 2,368 | 2,465 | 2,363 | 2,445 | 419,500 |
2017/06/23 | 2,382 | 2,386 | 2,370 | 2,372 | 175,200 |
2017/06/22 | 2,400 | 2,400 | 2,381 | 2,382 | 184,200 |
2017/06/21 | 2,368 | 2,399 | 2,356 | 2,391 | 324,300 |
2017/06/20 | 2,373 | 2,373 | 2,346 | 2,356 | 108,500 |
2017/06/19 | 2,350 | 2,378 | 2,342 | 2,359 | 134,400 |
2017/06/16 | 2,319 | 2,349 | 2,312 | 2,349 | 120,500 |
2017/06/15 | 2,332 | 2,333 | 2,298 | 2,316 | 110,400 |
2017/06/14 | 2,361 | 2,366 | 2,330 | 2,331 | 94,200 |
2017/06/13 | 2,332 | 2,359 | 2,324 | 2,359 | 77,600 |
2017/06/12 | 2,301 | 2,334 | 2,301 | 2,323 | 122,900 |
2017/06/09 | 2,342 | 2,345 | 2,298 | 2,303 | 125,400 |
2017/06/08 | 2,348 | 2,382 | 2,348 | 2,349 | 82,700 |
2017/06/07 | 2,354 | 2,368 | 2,346 | 2,348 | 78,600 |
2017/06/06 | 2,384 | 2,384 | 2,363 | 2,364 | 71,300 |
2017/06/05 | 2,390 | 2,396 | 2,375 | 2,384 | 91,800 |
2017/06/02 | 2,400 | 2,412 | 2,382 | 2,390 | 79,300 |
2017/06/01 | 2,387 | 2,395 | 2,371 | 2,390 | 69,800 |
2017/05/31 | 2,418 | 2,418 | 2,370 | 2,387 | 76,200 |
2017/05/30 | 2,387 | 2,415 | 2,375 | 2,406 | 51,200 |
2017/05/29 | 2,423 | 2,429 | 2,382 | 2,387 | 106,600 |
2017/05/26 | 2,412 | 2,423 | 2,392 | 2,411 | 71,900 |
2017/05/25 | 2,397 | 2,416 | 2,387 | 2,388 | 33,400 |
2017/05/24 | 2,401 | 2,413 | 2,395 | 2,396 | 54,500 |
2017/05/23 | 2,417 | 2,419 | 2,389 | 2,404 | 46,900 |
2017/05/22 | 2,389 | 2,426 | 2,386 | 2,417 | 79,800 |
2017/05/19 | 2,352 | 2,365 | 2,345 | 2,354 | 38,000 |
2017/05/18 | 2,353 | 2,356 | 2,334 | 2,347 | 82,200 |
2017/05/17 | 2,410 | 2,410 | 2,372 | 2,377 | 51,100 |
2017/05/16 | 2,412 | 2,415 | 2,397 | 2,407 | 33,400 |
2017/05/15 | 2,376 | 2,408 | 2,376 | 2,403 | 55,400 |
2017/05/12 | 2,375 | 2,392 | 2,366 | 2,388 | 30,400 |
2017/05/11 | 2,357 | 2,395 | 2,343 | 2,381 | 71,600 |
2017/05/10 | 2,364 | 2,381 | 2,346 | 2,358 | 62,600 |
2017/05/09 | 2,380 | 2,402 | 2,338 | 2,358 | 91,000 |
2017/05/08 | 2,414 | 2,429 | 2,385 | 2,400 | 84,800 |
2017/05/02 | 2,419 | 2,419 | 2,375 | 2,381 | 42,800 |
2017/05/01 | 2,369 | 2,429 | 2,369 | 2,421 | 61,400 |
2017/04/28 | 2,366 | 2,386 | 2,353 | 2,361 | 60,100 |
2017/04/27 | 2,330 | 2,370 | 2,330 | 2,367 | 30,100 |
2017/04/26 | 2,343 | 2,365 | 2,320 | 2,331 | 44,000 |
2017/04/25 | 2,350 | 2,353 | 2,330 | 2,343 | 23,300 |
2017/04/24 | 2,325 | 2,349 | 2,315 | 2,344 | 50,100 |
2017/04/21 | 2,305 | 2,323 | 2,283 | 2,307 | 30,500 |
2017/04/20 | 2,293 | 2,304 | 2,279 | 2,288 | 36,300 |
2017/04/19 | 2,239 | 2,290 | 2,238 | 2,275 | 43,300 |
2017/04/18 | 2,225 | 2,243 | 2,210 | 2,239 | 44,700 |
2017/04/17 | 2,184 | 2,203 | 2,180 | 2,196 | 38,100 |
2017/04/14 | 2,228 | 2,228 | 2,173 | 2,175 | 53,400 |
2017/04/13 | 2,230 | 2,256 | 2,216 | 2,242 | 18,100 |
2017/04/12 | 2,252 | 2,257 | 2,216 | 2,235 | 34,000 |
2017/04/11 | 2,279 | 2,279 | 2,253 | 2,256 | 29,400 |
2017/04/10 | 2,275 | 2,285 | 2,264 | 2,268 | 17,900 |
2017/04/07 | 2,273 | 2,296 | 2,258 | 2,267 | 29,000 |
2017/04/06 | 2,256 | 2,269 | 2,230 | 2,258 | 40,600 |
2017/04/05 | 2,280 | 2,300 | 2,256 | 2,256 | 26,900 |
2017/04/04 | 2,322 | 2,339 | 2,270 | 2,272 | 58,400 |
2017/04/03 | 2,295 | 2,336 | 2,295 | 2,322 | 31,300 |
2017/03/31 | 2,330 | 2,349 | 2,289 | 2,289 | 36,700 |
2017/03/30 | 2,334 | 2,345 | 2,320 | 2,331 | 20,000 |
2017/03/29 | 2,378 | 2,378 | 2,314 | 2,333 | 34,300 |
2017/03/28 | 2,323 | 2,357 | 2,320 | 2,348 | 24,300 |
2017/03/27 | 2,380 | 2,380 | 2,314 | 2,320 | 30,600 |
2017/03/24 | 2,373 | 2,399 | 2,358 | 2,381 | 32,300 |
2017/03/23 | 2,400 | 2,400 | 2,355 | 2,373 | 17,600 |
2017/03/22 | 2,393 | 2,403 | 2,360 | 2,360 | 27,900 |
2017/03/21 | 2,401 | 2,415 | 2,391 | 2,413 | 17,500 |
2017/03/17 | 2,418 | 2,418 | 2,395 | 2,413 | 26,000 |
2017/03/16 | 2,401 | 2,419 | 2,380 | 2,417 | 21,300 |
2017/03/15 | 2,394 | 2,410 | 2,391 | 2,391 | 26,400 |
2017/03/14 | 2,406 | 2,418 | 2,391 | 2,394 | 24,100 |
2017/03/13 | 2,399 | 2,437 | 2,396 | 2,406 | 29,100 |
2017/03/10 | 2,360 | 2,397 | 2,355 | 2,390 | 43,100 |
2017/03/09 | 2,369 | 2,369 | 2,342 | 2,359 | 33,300 |
2017/03/08 | 2,300 | 2,378 | 2,291 | 2,369 | 76,500 |
2017/03/07 | 2,292 | 2,304 | 2,287 | 2,291 | 21,800 |
2017/03/06 | 2,300 | 2,304 | 2,274 | 2,291 | 26,000 |
2017/03/03 | 2,318 | 2,318 | 2,296 | 2,299 | 29,100 |
2017/03/02 | 2,318 | 2,320 | 2,298 | 2,320 | 36,100 |
2017/03/01 | 2,318 | 2,318 | 2,268 | 2,318 | 51,100 |
2017/02/28 | 2,269 | 2,340 | 2,261 | 2,304 | 106,400 |
2017/02/27 | 2,241 | 2,267 | 2,230 | 2,260 | 37,000 |
2017/02/24 | 2,227 | 2,247 | 2,214 | 2,241 | 39,300 |
2017/02/23 | 2,231 | 2,238 | 2,211 | 2,228 | 30,000 |
2017/02/22 | 2,218 | 2,234 | 2,195 | 2,233 | 52,000 |
2017/02/21 | 2,249 | 2,251 | 2,209 | 2,211 | 38,700 |
2017/02/20 | 2,245 | 2,253 | 2,213 | 2,249 | 32,200 |
2017/02/17 | 2,270 | 2,270 | 2,234 | 2,242 | 27,900 |
2017/02/16 | 2,240 | 2,275 | 2,230 | 2,272 | 81,000 |
2017/02/15 | 2,207 | 2,230 | 2,207 | 2,225 | 49,800 |
2017/02/14 | 2,149 | 2,206 | 2,141 | 2,199 | 102,400 |
2017/02/13 | 2,150 | 2,159 | 2,129 | 2,133 | 149,400 |
2017/02/10 | 2,160 | 2,181 | 2,152 | 2,179 | 38,900 |
2017/02/09 | 2,146 | 2,160 | 2,137 | 2,148 | 29,700 |
2017/02/08 | 2,145 | 2,152 | 2,133 | 2,147 | 17,700 |
2017/02/07 | 2,160 | 2,160 | 2,131 | 2,139 | 35,700 |
2017/02/06 | 2,163 | 2,170 | 2,149 | 2,160 | 32,500 |
2017/02/03 | 2,179 | 2,180 | 2,151 | 2,165 | 42,800 |
2017/02/02 | 2,203 | 2,203 | 2,185 | 2,192 | 30,900 |
2017/02/01 | 2,152 | 2,204 | 2,140 | 2,203 | 69,600 |
2017/01/31 | 2,141 | 2,161 | 2,127 | 2,161 | 38,000 |
2017/01/30 | 2,151 | 2,162 | 2,132 | 2,154 | 25,100 |
2017/01/27 | 2,143 | 2,154 | 2,131 | 2,151 | 39,900 |
2017/01/26 | 2,168 | 2,168 | 2,127 | 2,133 | 60,900 |
2017/01/25 | 2,170 | 2,179 | 2,138 | 2,149 | 40,000 |
2017/01/24 | 2,149 | 2,168 | 2,133 | 2,168 | 51,500 |
2017/01/23 | 2,169 | 2,169 | 2,141 | 2,144 | 42,800 |
2017/01/20 | 2,170 | 2,180 | 2,156 | 2,172 | 40,800 |
2017/01/19 | 2,160 | 2,180 | 2,160 | 2,176 | 45,400 |
2017/01/18 | 2,187 | 2,187 | 2,157 | 2,170 | 48,500 |
2017/01/17 | 2,225 | 2,225 | 2,190 | 2,191 | 32,800 |
2017/01/16 | 2,217 | 2,229 | 2,201 | 2,226 | 41,000 |
2017/01/13 | 2,175 | 2,211 | 2,175 | 2,207 | 43,800 |
2017/01/12 | 2,214 | 2,214 | 2,170 | 2,180 | 68,500 |
2017/01/11 | 2,260 | 2,260 | 2,225 | 2,227 | 39,600 |
2017/01/10 | 2,248 | 2,275 | 2,237 | 2,259 | 69,200 |
2017/01/06 | 2,230 | 2,246 | 2,224 | 2,244 | 55,400 |
2017/01/05 | 2,211 | 2,245 | 2,201 | 2,230 | 67,000 |
2017/01/04 | 2,197 | 2,206 | 2,169 | 2,204 | 59,300 |