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
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

このページの先頭へ