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 |
---|---|---|---|---|---|
2018/12/28 | 2,260 | 2,291 | 2,210 | 2,291 | 37,800 |
2018/12/27 | 2,297 | 2,297 | 2,215 | 2,263 | 37,200 |
2018/12/26 | 2,130 | 2,206 | 2,130 | 2,170 | 26,500 |
2018/12/25 | 2,123 | 2,143 | 2,091 | 2,102 | 40,200 |
2018/12/21 | 2,227 | 2,227 | 2,150 | 2,176 | 66,400 |
2018/12/20 | 2,300 | 2,300 | 2,234 | 2,248 | 39,700 |
2018/12/19 | 2,356 | 2,378 | 2,297 | 2,317 | 36,300 |
2018/12/18 | 2,400 | 2,404 | 2,355 | 2,356 | 25,700 |
2018/12/17 | 2,459 | 2,459 | 2,384 | 2,417 | 41,000 |
2018/12/14 | 2,461 | 2,472 | 2,414 | 2,427 | 24,800 |
2018/12/13 | 2,414 | 2,465 | 2,404 | 2,461 | 29,000 |
2018/12/12 | 2,440 | 2,462 | 2,377 | 2,414 | 37,000 |
2018/12/11 | 2,486 | 2,486 | 2,434 | 2,434 | 24,600 |
2018/12/10 | 2,513 | 2,515 | 2,486 | 2,486 | 19,000 |
2018/12/07 | 2,558 | 2,565 | 2,517 | 2,543 | 23,600 |
2018/12/06 | 2,550 | 2,556 | 2,525 | 2,551 | 25,000 |
2018/12/05 | 2,556 | 2,577 | 2,547 | 2,565 | 25,400 |
2018/12/04 | 2,583 | 2,596 | 2,556 | 2,564 | 20,400 |
2018/12/03 | 2,602 | 2,602 | 2,560 | 2,583 | 33,300 |
2018/11/30 | 2,590 | 2,605 | 2,555 | 2,598 | 42,700 |
2018/11/29 | 2,570 | 2,589 | 2,552 | 2,584 | 25,000 |
2018/11/28 | 2,539 | 2,563 | 2,523 | 2,558 | 26,200 |
2018/11/27 | 2,528 | 2,545 | 2,511 | 2,540 | 19,300 |
2018/11/26 | 2,532 | 2,546 | 2,511 | 2,531 | 17,600 |
2018/11/22 | 2,532 | 2,567 | 2,516 | 2,564 | 19,000 |
2018/11/21 | 2,533 | 2,547 | 2,507 | 2,537 | 36,900 |
2018/11/20 | 2,563 | 2,588 | 2,550 | 2,583 | 14,300 |
2018/11/19 | 2,535 | 2,593 | 2,535 | 2,586 | 15,500 |
2018/11/16 | 2,533 | 2,569 | 2,512 | 2,560 | 38,200 |
2018/11/15 | 2,518 | 2,569 | 2,510 | 2,555 | 25,500 |
2018/11/14 | 2,558 | 2,568 | 2,529 | 2,538 | 26,200 |
2018/11/13 | 2,551 | 2,579 | 2,531 | 2,563 | 36,600 |
2018/11/12 | 2,603 | 2,633 | 2,583 | 2,630 | 27,600 |
2018/11/09 | 2,569 | 2,618 | 2,569 | 2,616 | 45,700 |
2018/11/08 | 2,565 | 2,580 | 2,544 | 2,562 | 20,400 |
2018/11/07 | 2,570 | 2,579 | 2,539 | 2,547 | 26,200 |
2018/11/06 | 2,540 | 2,567 | 2,528 | 2,552 | 35,000 |
2018/11/05 | 2,584 | 2,584 | 2,521 | 2,543 | 35,300 |
2018/11/02 | 2,625 | 2,648 | 2,589 | 2,603 | 45,900 |
2018/11/01 | 2,599 | 2,622 | 2,572 | 2,618 | 50,900 |
2018/10/31 | 2,548 | 2,587 | 2,501 | 2,587 | 48,300 |
2018/10/30 | 2,464 | 2,550 | 2,464 | 2,548 | 57,200 |
2018/10/29 | 2,510 | 2,574 | 2,510 | 2,514 | 47,300 |
2018/10/26 | 2,548 | 2,548 | 2,470 | 2,510 | 38,200 |
2018/10/25 | 2,533 | 2,568 | 2,520 | 2,523 | 53,300 |
2018/10/24 | 2,513 | 2,602 | 2,513 | 2,595 | 71,100 |
2018/10/23 | 2,592 | 2,592 | 2,509 | 2,513 | 42,300 |
2018/10/22 | 2,569 | 2,623 | 2,541 | 2,601 | 75,300 |
2018/10/19 | 2,527 | 2,585 | 2,518 | 2,573 | 77,100 |
2018/10/18 | 2,538 | 2,568 | 2,505 | 2,553 | 65,700 |
2018/10/17 | 2,496 | 2,538 | 2,496 | 2,538 | 78,100 |
2018/10/16 | 2,442 | 2,480 | 2,439 | 2,480 | 55,100 |
2018/10/15 | 2,453 | 2,453 | 2,414 | 2,431 | 58,600 |
2018/10/12 | 2,368 | 2,498 | 2,355 | 2,466 | 134,000 |
2018/10/11 | 2,300 | 2,474 | 2,264 | 2,403 | 256,500 |
2018/10/10 | 2,274 | 2,309 | 2,260 | 2,265 | 31,900 |
2018/10/09 | 2,299 | 2,301 | 2,260 | 2,280 | 50,100 |
2018/10/05 | 2,300 | 2,326 | 2,298 | 2,310 | 38,800 |
2018/10/04 | 2,314 | 2,319 | 2,294 | 2,314 | 27,100 |
2018/10/03 | 2,338 | 2,353 | 2,308 | 2,308 | 34,600 |
2018/10/02 | 2,349 | 2,357 | 2,321 | 2,339 | 37,100 |
2018/10/01 | 2,341 | 2,349 | 2,326 | 2,349 | 24,300 |
2018/09/28 | 2,357 | 2,373 | 2,341 | 2,347 | 24,600 |
2018/09/27 | 2,380 | 2,380 | 2,346 | 2,360 | 42,100 |
2018/09/26 | 2,344 | 2,379 | 2,340 | 2,376 | 26,900 |
2018/09/25 | 2,321 | 2,344 | 2,319 | 2,344 | 59,600 |
2018/09/21 | 2,334 | 2,371 | 2,329 | 2,371 | 66,500 |
2018/09/20 | 2,327 | 2,327 | 2,296 | 2,313 | 33,800 |
2018/09/19 | 2,327 | 2,332 | 2,309 | 2,329 | 50,000 |
2018/09/18 | 2,279 | 2,299 | 2,245 | 2,295 | 52,300 |
2018/09/14 | 2,313 | 2,313 | 2,275 | 2,281 | 48,900 |
2018/09/13 | 2,300 | 2,329 | 2,282 | 2,288 | 29,500 |
2018/09/12 | 2,249 | 2,305 | 2,245 | 2,303 | 73,000 |
2018/09/11 | 2,258 | 2,265 | 2,223 | 2,238 | 80,600 |
2018/09/10 | 2,313 | 2,320 | 2,276 | 2,282 | 31,600 |
2018/09/07 | 2,336 | 2,336 | 2,283 | 2,310 | 48,400 |
2018/09/06 | 2,345 | 2,350 | 2,308 | 2,323 | 62,700 |
2018/09/05 | 2,412 | 2,412 | 2,373 | 2,373 | 41,700 |
2018/09/04 | 2,439 | 2,439 | 2,405 | 2,412 | 28,200 |
2018/09/03 | 2,455 | 2,469 | 2,421 | 2,434 | 32,100 |
2018/08/31 | 2,439 | 2,487 | 2,439 | 2,478 | 66,200 |
2018/08/30 | 2,462 | 2,477 | 2,434 | 2,436 | 79,400 |
2018/08/29 | 2,434 | 2,472 | 2,410 | 2,462 | 360,900 |
2018/08/28 | 2,480 | 2,523 | 2,450 | 2,461 | 367,200 |
2018/08/27 | 2,460 | 2,506 | 2,458 | 2,492 | 135,400 |
2018/08/24 | 2,477 | 2,519 | 2,476 | 2,508 | 78,200 |
2018/08/23 | 2,442 | 2,476 | 2,439 | 2,468 | 88,100 |
2018/08/22 | 2,395 | 2,424 | 2,373 | 2,411 | 218,600 |
2018/08/21 | 2,400 | 2,404 | 2,370 | 2,396 | 105,100 |
2018/08/20 | 2,452 | 2,468 | 2,406 | 2,406 | 251,200 |
2018/08/17 | 2,451 | 2,496 | 2,451 | 2,492 | 102,500 |
2018/08/16 | 2,500 | 2,504 | 2,452 | 2,459 | 111,000 |
2018/08/15 | 2,545 | 2,545 | 2,503 | 2,506 | 58,100 |
2018/08/14 | 2,525 | 2,537 | 2,498 | 2,536 | 64,100 |
2018/08/13 | 2,550 | 2,559 | 2,487 | 2,489 | 100,200 |
2018/08/10 | 2,578 | 2,592 | 2,568 | 2,569 | 60,300 |
2018/08/09 | 2,522 | 2,577 | 2,522 | 2,566 | 89,900 |
2018/08/08 | 2,569 | 2,587 | 2,542 | 2,560 | 66,200 |
2018/08/07 | 2,522 | 2,565 | 2,515 | 2,564 | 58,000 |
2018/08/06 | 2,591 | 2,591 | 2,521 | 2,524 | 56,200 |
2018/08/03 | 2,576 | 2,579 | 2,543 | 2,551 | 69,600 |
2018/08/02 | 2,572 | 2,607 | 2,572 | 2,576 | 84,200 |
2018/08/01 | 2,574 | 2,593 | 2,570 | 2,572 | 92,500 |
2018/07/31 | 2,573 | 2,587 | 2,544 | 2,577 | 43,200 |
2018/07/30 | 2,572 | 2,597 | 2,557 | 2,567 | 53,300 |
2018/07/27 | 2,550 | 2,572 | 2,542 | 2,555 | 52,000 |
2018/07/26 | 2,562 | 2,573 | 2,542 | 2,560 | 44,200 |
2018/07/25 | 2,540 | 2,546 | 2,512 | 2,518 | 23,900 |
2018/07/24 | 2,551 | 2,564 | 2,532 | 2,545 | 20,600 |
2018/07/23 | 2,542 | 2,561 | 2,515 | 2,520 | 30,300 |
2018/07/20 | 2,558 | 2,566 | 2,538 | 2,542 | 18,700 |
2018/07/19 | 2,580 | 2,580 | 2,536 | 2,544 | 37,700 |
2018/07/18 | 2,559 | 2,605 | 2,559 | 2,600 | 37,000 |
2018/07/17 | 2,507 | 2,544 | 2,501 | 2,541 | 43,000 |
2018/07/13 | 2,507 | 2,525 | 2,486 | 2,499 | 27,700 |
2018/07/12 | 2,494 | 2,505 | 2,460 | 2,464 | 66,400 |
2018/07/11 | 2,530 | 2,580 | 2,494 | 2,494 | 104,000 |
2018/07/10 | 2,588 | 2,640 | 2,562 | 2,562 | 60,900 |
2018/07/09 | 2,576 | 2,616 | 2,571 | 2,600 | 55,700 |
2018/07/06 | 2,527 | 2,599 | 2,527 | 2,589 | 34,500 |
2018/07/05 | 2,551 | 2,570 | 2,514 | 2,525 | 29,800 |
2018/07/04 | 2,525 | 2,580 | 2,524 | 2,571 | 22,300 |
2018/07/03 | 2,581 | 2,581 | 2,516 | 2,535 | 51,100 |
2018/07/02 | 2,616 | 2,620 | 2,581 | 2,582 | 44,700 |
2018/06/29 | 2,611 | 2,646 | 2,603 | 2,625 | 29,800 |
2018/06/28 | 2,598 | 2,611 | 2,581 | 2,611 | 22,500 |
2018/06/27 | 2,567 | 2,617 | 2,560 | 2,593 | 74,900 |
2018/06/26 | 2,590 | 2,610 | 2,583 | 2,600 | 54,800 |
2018/06/25 | 2,676 | 2,676 | 2,611 | 2,624 | 34,500 |
2018/06/22 | 2,628 | 2,676 | 2,602 | 2,676 | 78,400 |
2018/06/21 | 2,615 | 2,632 | 2,603 | 2,613 | 25,100 |
2018/06/20 | 2,630 | 2,630 | 2,545 | 2,600 | 64,500 |
2018/06/19 | 2,660 | 2,662 | 2,606 | 2,615 | 37,300 |
2018/06/18 | 2,675 | 2,678 | 2,634 | 2,664 | 48,600 |
2018/06/15 | 2,672 | 2,675 | 2,633 | 2,634 | 26,400 |
2018/06/14 | 2,671 | 2,685 | 2,656 | 2,667 | 31,100 |
2018/06/13 | 2,680 | 2,697 | 2,654 | 2,693 | 26,500 |
2018/06/12 | 2,647 | 2,676 | 2,641 | 2,673 | 25,300 |
2018/06/11 | 2,634 | 2,649 | 2,629 | 2,642 | 17,500 |
2018/06/08 | 2,598 | 2,632 | 2,597 | 2,631 | 27,700 |
2018/06/07 | 2,585 | 2,608 | 2,576 | 2,607 | 16,100 |
2018/06/06 | 2,578 | 2,584 | 2,555 | 2,576 | 18,300 |
2018/06/05 | 2,609 | 2,614 | 2,571 | 2,585 | 23,700 |
2018/06/04 | 2,533 | 2,606 | 2,533 | 2,602 | 50,800 |
2018/06/01 | 2,523 | 2,532 | 2,501 | 2,527 | 25,000 |
2018/05/31 | 2,542 | 2,542 | 2,488 | 2,520 | 42,900 |
2018/05/30 | 2,538 | 2,538 | 2,506 | 2,523 | 26,600 |
2018/05/29 | 2,546 | 2,547 | 2,509 | 2,531 | 20,700 |
2018/05/28 | 2,559 | 2,566 | 2,530 | 2,546 | 43,500 |
2018/05/25 | 2,535 | 2,553 | 2,525 | 2,553 | 20,500 |
2018/05/24 | 2,540 | 2,540 | 2,517 | 2,536 | 19,700 |
2018/05/23 | 2,510 | 2,528 | 2,490 | 2,523 | 23,300 |
2018/05/22 | 2,545 | 2,545 | 2,501 | 2,510 | 21,100 |
2018/05/21 | 2,541 | 2,550 | 2,522 | 2,534 | 25,800 |
2018/05/18 | 2,527 | 2,534 | 2,500 | 2,523 | 24,800 |
2018/05/17 | 2,505 | 2,527 | 2,493 | 2,516 | 33,300 |
2018/05/16 | 2,491 | 2,508 | 2,484 | 2,501 | 36,900 |
2018/05/15 | 2,481 | 2,491 | 2,467 | 2,490 | 18,900 |
2018/05/14 | 2,461 | 2,477 | 2,442 | 2,477 | 20,000 |
2018/05/11 | 2,459 | 2,465 | 2,415 | 2,446 | 44,200 |
2018/05/10 | 2,496 | 2,496 | 2,426 | 2,460 | 33,000 |
2018/05/09 | 2,520 | 2,520 | 2,472 | 2,479 | 37,300 |
2018/05/08 | 2,507 | 2,510 | 2,465 | 2,470 | 40,100 |
2018/05/07 | 2,497 | 2,511 | 2,477 | 2,506 | 31,300 |
2018/05/02 | 2,491 | 2,496 | 2,468 | 2,491 | 23,100 |
2018/05/01 | 2,456 | 2,482 | 2,446 | 2,480 | 23,600 |
2018/04/27 | 2,437 | 2,462 | 2,437 | 2,456 | 41,100 |
2018/04/26 | 2,426 | 2,434 | 2,419 | 2,430 | 31,900 |
2018/04/25 | 2,381 | 2,415 | 2,381 | 2,406 | 28,400 |
2018/04/24 | 2,390 | 2,396 | 2,380 | 2,382 | 29,100 |
2018/04/23 | 2,435 | 2,435 | 2,383 | 2,383 | 49,700 |
2018/04/20 | 2,420 | 2,436 | 2,416 | 2,416 | 21,700 |
2018/04/19 | 2,436 | 2,439 | 2,410 | 2,412 | 39,800 |
2018/04/18 | 2,406 | 2,450 | 2,406 | 2,431 | 34,900 |
2018/04/17 | 2,430 | 2,464 | 2,401 | 2,405 | 52,500 |
2018/04/16 | 2,590 | 2,628 | 2,414 | 2,439 | 109,900 |
2018/04/13 | 2,610 | 2,625 | 2,588 | 2,603 | 8,900 |
2018/04/12 | 2,625 | 2,625 | 2,586 | 2,610 | 13,600 |
2018/04/11 | 2,644 | 2,644 | 2,602 | 2,606 | 18,000 |
2018/04/10 | 2,678 | 2,679 | 2,641 | 2,644 | 14,100 |
2018/04/09 | 2,631 | 2,693 | 2,616 | 2,691 | 22,500 |
2018/04/06 | 2,659 | 2,676 | 2,617 | 2,629 | 19,700 |
2018/04/05 | 2,601 | 2,683 | 2,600 | 2,679 | 27,500 |
2018/04/04 | 2,580 | 2,607 | 2,556 | 2,599 | 14,500 |
2018/04/03 | 2,578 | 2,594 | 2,551 | 2,566 | 25,500 |
2018/04/02 | 2,615 | 2,615 | 2,575 | 2,580 | 12,400 |
2018/03/30 | 2,579 | 2,597 | 2,550 | 2,597 | 19,800 |
2018/03/29 | 2,575 | 2,579 | 2,544 | 2,579 | 20,800 |
2018/03/28 | 2,545 | 2,566 | 2,536 | 2,555 | 14,100 |
2018/03/27 | 2,537 | 2,570 | 2,531 | 2,570 | 15,800 |
2018/03/26 | 2,503 | 2,518 | 2,488 | 2,517 | 30,600 |
2018/03/23 | 2,504 | 2,522 | 2,495 | 2,520 | 22,900 |
2018/03/22 | 2,512 | 2,540 | 2,512 | 2,538 | 14,300 |
2018/03/20 | 2,532 | 2,535 | 2,500 | 2,521 | 16,500 |
2018/03/19 | 2,550 | 2,552 | 2,518 | 2,539 | 14,800 |
2018/03/16 | 2,555 | 2,561 | 2,539 | 2,560 | 32,500 |
2018/03/15 | 2,554 | 2,554 | 2,537 | 2,549 | 8,900 |
2018/03/14 | 2,547 | 2,555 | 2,513 | 2,553 | 13,700 |
2018/03/13 | 2,498 | 2,546 | 2,498 | 2,541 | 13,900 |
2018/03/12 | 2,493 | 2,501 | 2,473 | 2,498 | 23,200 |
2018/03/09 | 2,510 | 2,515 | 2,475 | 2,490 | 21,300 |
2018/03/08 | 2,537 | 2,564 | 2,491 | 2,502 | 19,800 |
2018/03/07 | 2,517 | 2,560 | 2,511 | 2,536 | 22,800 |
2018/03/06 | 2,509 | 2,545 | 2,507 | 2,521 | 15,200 |
2018/03/05 | 2,500 | 2,512 | 2,490 | 2,503 | 15,700 |
2018/03/02 | 2,486 | 2,505 | 2,478 | 2,492 | 37,100 |
2018/03/01 | 2,550 | 2,554 | 2,490 | 2,515 | 41,500 |
2018/02/28 | 2,677 | 2,693 | 2,547 | 2,554 | 93,700 |
2018/02/27 | 2,686 | 2,693 | 2,670 | 2,677 | 11,000 |
2018/02/26 | 2,720 | 2,720 | 2,683 | 2,691 | 33,200 |
2018/02/23 | 2,693 | 2,756 | 2,693 | 2,749 | 52,100 |
2018/02/22 | 2,690 | 2,698 | 2,672 | 2,693 | 8,800 |
2018/02/21 | 2,700 | 2,711 | 2,691 | 2,707 | 19,500 |
2018/02/20 | 2,717 | 2,719 | 2,695 | 2,713 | 14,600 |
2018/02/19 | 2,645 | 2,721 | 2,645 | 2,716 | 16,500 |
2018/02/16 | 2,644 | 2,655 | 2,632 | 2,645 | 22,000 |
2018/02/15 | 2,639 | 2,652 | 2,626 | 2,642 | 21,500 |
2018/02/14 | 2,680 | 2,692 | 2,638 | 2,639 | 26,400 |
2018/02/13 | 2,690 | 2,713 | 2,671 | 2,695 | 23,900 |
2018/02/09 | 2,670 | 2,713 | 2,665 | 2,687 | 24,300 |
2018/02/08 | 2,707 | 2,754 | 2,707 | 2,725 | 15,400 |
2018/02/07 | 2,741 | 2,790 | 2,703 | 2,706 | 24,500 |
2018/02/06 | 2,765 | 2,769 | 2,655 | 2,704 | 50,900 |
2018/02/05 | 2,813 | 2,827 | 2,801 | 2,809 | 23,900 |
2018/02/02 | 2,837 | 2,849 | 2,821 | 2,846 | 15,200 |
2018/02/01 | 2,810 | 2,839 | 2,810 | 2,837 | 17,100 |
2018/01/31 | 2,832 | 2,832 | 2,807 | 2,810 | 21,300 |
2018/01/30 | 2,821 | 2,828 | 2,805 | 2,815 | 16,100 |
2018/01/29 | 2,833 | 2,837 | 2,813 | 2,813 | 12,000 |
2018/01/26 | 2,845 | 2,845 | 2,822 | 2,834 | 13,500 |
2018/01/25 | 2,839 | 2,839 | 2,806 | 2,813 | 14,100 |
2018/01/24 | 2,848 | 2,848 | 2,804 | 2,812 | 11,900 |
2018/01/23 | 2,822 | 2,834 | 2,810 | 2,829 | 9,400 |
2018/01/22 | 2,797 | 2,852 | 2,750 | 2,806 | 39,700 |
2018/01/19 | 2,801 | 2,819 | 2,792 | 2,797 | 16,900 |
2018/01/18 | 2,850 | 2,853 | 2,803 | 2,809 | 17,900 |
2018/01/17 | 2,865 | 2,865 | 2,832 | 2,844 | 15,700 |
2018/01/16 | 2,870 | 2,870 | 2,862 | 2,865 | 15,800 |
2018/01/15 | 2,859 | 2,870 | 2,856 | 2,858 | 14,000 |
2018/01/12 | 2,857 | 2,864 | 2,823 | 2,852 | 20,300 |
2018/01/11 | 2,850 | 2,870 | 2,839 | 2,869 | 18,400 |
2018/01/10 | 2,838 | 2,854 | 2,831 | 2,846 | 17,400 |
2018/01/09 | 2,823 | 2,829 | 2,803 | 2,827 | 14,600 |
2018/01/05 | 2,836 | 2,836 | 2,805 | 2,822 | 13,500 |
2018/01/04 | 2,854 | 2,854 | 2,790 | 2,824 | 27,500 |