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
2019/12/30 1,920 1,920 1,897 1,899 19,900
2019/12/27 1,900 1,924 1,900 1,918 17,700
2019/12/26 1,895 1,905 1,892 1,904 29,400
2019/12/25 1,895 1,897 1,889 1,897 17,600
2019/12/24 1,892 1,898 1,890 1,898 15,600
2019/12/23 1,905 1,905 1,892 1,895 29,200
2019/12/20 1,913 1,920 1,908 1,908 22,300
2019/12/19 1,911 1,911 1,904 1,910 12,900
2019/12/18 1,938 1,938 1,903 1,915 28,800
2019/12/17 1,930 1,939 1,919 1,939 17,600
2019/12/16 1,932 1,932 1,918 1,924 31,200
2019/12/13 1,929 1,938 1,915 1,921 38,900
2019/12/12 1,910 1,910 1,894 1,902 30,700
2019/12/11 1,942 1,942 1,907 1,909 19,600
2019/12/10 1,926 1,945 1,924 1,938 20,200
2019/12/09 1,915 1,934 1,913 1,924 18,400
2019/12/06 1,920 1,928 1,903 1,911 20,000
2019/12/05 1,915 1,933 1,914 1,928 20,500
2019/12/04 1,898 1,918 1,881 1,915 44,100
2019/12/03 1,931 1,931 1,908 1,910 28,800
2019/12/02 1,930 1,952 1,930 1,949 18,400
2019/11/29 1,950 1,959 1,928 1,928 23,900
2019/11/28 1,949 1,949 1,929 1,947 15,200
2019/11/27 1,940 1,960 1,939 1,955 24,000
2019/11/26 1,951 1,964 1,936 1,948 34,000
2019/11/25 1,908 1,941 1,908 1,940 29,400
2019/11/22 1,905 1,908 1,898 1,900 23,300
2019/11/21 1,913 1,913 1,881 1,909 27,000
2019/11/20 1,905 1,914 1,898 1,898 22,400
2019/11/19 1,908 1,922 1,906 1,921 26,000
2019/11/18 1,905 1,917 1,887 1,917 55,000
2019/11/15 1,917 1,935 1,905 1,905 38,700
2019/11/14 1,919 1,931 1,898 1,898 39,200
2019/11/13 1,937 1,937 1,912 1,922 30,700
2019/11/12 1,928 1,942 1,916 1,923 48,400
2019/11/11 1,910 1,940 1,905 1,928 59,900
2019/11/08 1,925 1,934 1,906 1,914 49,500
2019/11/07 1,959 1,960 1,918 1,924 40,700
2019/11/06 1,966 1,972 1,940 1,955 33,100
2019/11/05 1,960 1,978 1,957 1,966 48,900
2019/11/01 1,936 1,954 1,931 1,945 24,500
2019/10/31 1,939 1,948 1,929 1,939 30,000
2019/10/30 1,933 1,952 1,928 1,943 51,200
2019/10/29 1,913 1,948 1,913 1,933 46,100
2019/10/28 1,910 1,913 1,902 1,912 18,500
2019/10/25 1,906 1,917 1,902 1,910 28,600
2019/10/24 1,910 1,919 1,891 1,906 29,700
2019/10/23 1,904 1,913 1,884 1,906 40,500
2019/10/21 1,862 1,889 1,862 1,881 47,200
2019/10/18 1,844 1,876 1,841 1,850 54,300
2019/10/17 1,882 1,882 1,843 1,844 75,700
2019/10/16 1,884 1,911 1,860 1,865 87,600
2019/10/15 1,903 1,915 1,859 1,863 107,800
2019/10/11 1,964 1,965 1,891 1,891 155,100
2019/10/10 2,029 2,029 1,999 2,000 22,500
2019/10/09 2,019 2,036 2,010 2,026 17,800
2019/10/08 1,990 2,047 1,990 2,039 43,900
2019/10/07 1,990 2,000 1,981 1,987 27,800
2019/10/04 1,974 1,985 1,960 1,980 26,300
2019/10/03 1,999 1,999 1,964 1,974 42,100
2019/10/02 2,007 2,031 2,003 2,005 25,000
2019/10/01 2,022 2,038 2,016 2,027 17,800
2019/09/30 2,013 2,024 2,000 2,006 27,300
2019/09/27 2,038 2,038 1,995 2,013 32,400
2019/09/26 2,057 2,065 2,022 2,026 36,400
2019/09/25 2,064 2,073 2,034 2,045 32,500
2019/09/24 2,035 2,075 2,025 2,064 61,300
2019/09/20 2,026 2,048 2,023 2,035 62,700
2019/09/19 1,980 2,019 1,974 2,010 76,800
2019/09/18 1,998 2,000 1,952 1,962 60,300
2019/09/17 1,994 2,010 1,980 1,985 54,200
2019/09/13 1,987 1,999 1,976 1,987 66,500
2019/09/12 1,963 1,989 1,954 1,977 65,700
2019/09/11 1,942 1,967 1,933 1,954 62,500
2019/09/10 1,920 1,934 1,915 1,925 42,400
2019/09/09 1,896 1,908 1,887 1,908 32,200
2019/09/06 1,907 1,912 1,887 1,892 46,500
2019/09/05 1,911 1,935 1,902 1,903 46,200
2019/09/04 1,937 1,940 1,892 1,900 54,600
2019/09/03 1,962 1,966 1,933 1,942 47,900
2019/09/02 2,005 2,005 1,962 1,967 61,400
2019/08/30 2,000 2,008 1,969 2,001 100,600
2019/08/29 2,065 2,065 2,001 2,004 341,900
2019/08/28 2,070 2,092 2,070 2,081 357,900
2019/08/27 2,072 2,082 2,046 2,076 104,900
2019/08/26 2,048 2,089 2,040 2,062 118,800
2019/08/23 2,109 2,112 2,065 2,071 105,100
2019/08/22 2,089 2,120 2,085 2,112 102,400
2019/08/21 2,096 2,117 2,083 2,087 86,200
2019/08/20 2,097 2,117 2,095 2,113 113,700
2019/08/19 2,072 2,110 2,063 2,102 200,100
2019/08/16 2,068 2,068 2,039 2,056 132,900
2019/08/15 2,047 2,072 2,040 2,070 70,000
2019/08/14 2,079 2,094 2,060 2,074 91,600
2019/08/13 2,093 2,108 2,080 2,090 82,400
2019/08/09 2,081 2,109 2,081 2,099 82,000
2019/08/08 2,077 2,091 2,071 2,087 98,400
2019/08/07 2,050 2,079 2,040 2,070 63,500
2019/08/06 2,020 2,055 2,007 2,051 78,100
2019/08/05 2,052 2,070 2,036 2,055 87,000
2019/08/02 2,030 2,051 2,021 2,047 104,000
2019/08/01 2,023 2,037 2,016 2,032 54,500
2019/07/31 2,028 2,032 2,020 2,020 72,400
2019/07/30 2,039 2,045 2,024 2,026 102,900
2019/07/29 2,050 2,058 2,029 2,029 107,500
2019/07/26 2,038 2,062 2,037 2,048 51,800
2019/07/25 2,042 2,049 2,029 2,045 34,100
2019/07/24 2,029 2,038 2,018 2,036 29,300
2019/07/23 2,028 2,040 2,028 2,032 25,100
2019/07/22 2,013 2,038 2,008 2,032 36,500
2019/07/19 1,997 2,033 1,995 2,023 40,500
2019/07/18 2,018 2,022 1,992 1,993 88,800
2019/07/17 2,024 2,039 2,018 2,021 37,600
2019/07/16 2,052 2,052 2,022 2,023 62,900
2019/07/12 2,068 2,097 2,057 2,057 30,500
2019/07/11 2,075 2,093 2,064 2,067 38,300
2019/07/10 2,085 2,104 2,080 2,098 27,000
2019/07/09 2,095 2,112 2,090 2,092 17,100
2019/07/08 2,109 2,113 2,090 2,095 24,600
2019/07/05 2,107 2,117 2,095 2,110 25,200
2019/07/04 2,110 2,119 2,100 2,113 48,900
2019/07/03 2,069 2,114 2,069 2,110 54,100
2019/07/02 2,045 2,075 2,045 2,067 39,500
2019/07/01 2,043 2,061 2,043 2,045 53,200
2019/06/28 2,038 2,052 2,035 2,035 25,800
2019/06/27 2,034 2,045 2,031 2,042 34,500
2019/06/26 2,040 2,050 2,033 2,034 32,600
2019/06/25 2,068 2,075 2,054 2,054 32,100
2019/06/24 2,054 2,073 2,053 2,070 20,800
2019/06/21 2,063 2,063 2,040 2,059 25,000
2019/06/20 2,088 2,091 2,060 2,061 26,300
2019/06/19 2,078 2,079 2,057 2,079 21,200
2019/06/18 2,120 2,123 2,062 2,068 35,500
2019/06/17 2,120 2,120 2,095 2,118 36,000
2019/06/14 2,085 2,100 2,073 2,100 23,400
2019/06/13 2,075 2,084 2,063 2,080 19,900
2019/06/12 2,079 2,084 2,058 2,060 19,500
2019/06/11 2,068 2,074 2,061 2,074 17,700
2019/06/10 2,068 2,072 2,057 2,057 16,400
2019/06/07 2,045 2,065 2,033 2,065 14,200
2019/06/06 2,030 2,054 2,029 2,036 9,100
2019/06/05 2,035 2,040 2,015 2,031 19,700
2019/06/04 2,019 2,019 2,000 2,008 21,700
2019/06/03 2,020 2,020 2,006 2,012 18,800
2019/05/31 2,033 2,037 2,018 2,024 25,500
2019/05/30 2,055 2,055 2,027 2,039 21,000
2019/05/29 2,065 2,079 2,055 2,065 14,600
2019/05/28 2,079 2,079 2,064 2,075 12,800
2019/05/27 2,066 2,079 2,055 2,073 10,700
2019/05/24 2,040 2,061 2,034 2,061 14,000
2019/05/23 2,043 2,060 2,035 2,044 16,200
2019/05/22 2,072 2,074 2,043 2,043 26,900
2019/05/21 2,070 2,086 2,066 2,071 22,400
2019/05/20 2,075 2,081 2,063 2,070 14,500
2019/05/17 2,060 2,070 2,048 2,057 29,900
2019/05/16 2,056 2,057 2,035 2,051 20,600
2019/05/15 2,057 2,057 2,039 2,050 15,300
2019/05/14 2,015 2,061 2,005 2,055 24,500
2019/05/13 2,066 2,075 2,035 2,037 23,900
2019/05/10 2,056 2,085 2,044 2,062 35,800
2019/05/09 2,065 2,065 2,021 2,051 55,200
2019/05/08 2,093 2,094 2,061 2,093 30,000
2019/05/07 2,105 2,125 2,073 2,091 48,200
2019/04/26 2,041 2,058 2,025 2,050 21,100
2019/04/25 2,010 2,048 2,001 2,044 46,500
2019/04/24 2,070 2,087 2,003 2,025 64,700
2019/04/23 2,068 2,094 2,048 2,056 39,300
2019/04/22 2,067 2,076 2,058 2,070 17,200
2019/04/19 2,080 2,080 2,048 2,058 30,700
2019/04/18 2,122 2,122 2,062 2,071 51,800
2019/04/17 2,134 2,134 2,107 2,108 30,700
2019/04/16 2,142 2,148 2,117 2,136 30,500
2019/04/15 2,135 2,155 2,095 2,129 58,000
2019/04/12 2,148 2,151 2,094 2,099 60,500
2019/04/11 2,176 2,176 2,136 2,151 47,000
2019/04/10 2,225 2,227 2,197 2,197 30,500
2019/04/09 2,238 2,240 2,218 2,240 17,700
2019/04/08 2,265 2,265 2,217 2,230 25,400
2019/04/05 2,271 2,272 2,236 2,253 21,000
2019/04/04 2,271 2,283 2,268 2,271 9,200
2019/04/03 2,269 2,280 2,254 2,279 15,600
2019/04/02 2,300 2,316 2,252 2,269 27,700
2019/04/01 2,308 2,319 2,289 2,306 26,000
2019/03/29 2,297 2,300 2,270 2,282 13,600
2019/03/28 2,301 2,306 2,273 2,288 19,300
2019/03/27 2,295 2,313 2,288 2,307 24,500
2019/03/26 2,241 2,293 2,237 2,293 32,100
2019/03/25 2,260 2,261 2,229 2,241 16,100
2019/03/22 2,296 2,296 2,263 2,275 15,200
2019/03/20 2,290 2,298 2,268 2,279 16,500
2019/03/19 2,272 2,286 2,262 2,286 13,800
2019/03/18 2,280 2,280 2,251 2,275 29,200
2019/03/15 2,240 2,273 2,240 2,259 18,000
2019/03/14 2,250 2,250 2,229 2,237 15,700
2019/03/13 2,248 2,249 2,229 2,235 9,700
2019/03/12 2,235 2,256 2,217 2,237 27,300
2019/03/11 2,190 2,210 2,187 2,202 10,500
2019/03/08 2,215 2,216 2,179 2,189 41,300
2019/03/07 2,227 2,237 2,215 2,231 18,300
2019/03/06 2,229 2,235 2,215 2,227 24,300
2019/03/05 2,238 2,238 2,209 2,229 20,500
2019/03/04 2,275 2,278 2,238 2,243 23,400
2019/03/01 2,284 2,284 2,267 2,267 20,500
2019/02/28 2,287 2,301 2,275 2,285 22,500
2019/02/27 2,290 2,295 2,266 2,287 31,300
2019/02/26 2,310 2,323 2,280 2,289 36,600
2019/02/25 2,314 2,347 2,303 2,345 56,500
2019/02/22 2,310 2,341 2,296 2,307 36,200
2019/02/21 2,356 2,361 2,322 2,323 44,100
2019/02/20 2,389 2,401 2,364 2,366 32,000
2019/02/19 2,417 2,417 2,370 2,396 44,900
2019/02/18 2,409 2,421 2,390 2,412 24,600
2019/02/15 2,398 2,410 2,373 2,408 26,000
2019/02/14 2,437 2,443 2,404 2,407 12,800
2019/02/13 2,415 2,443 2,398 2,437 30,000
2019/02/12 2,394 2,418 2,383 2,415 37,500
2019/02/08 2,466 2,466 2,333 2,395 187,600
2019/02/07 2,410 2,410 2,379 2,394 24,300
2019/02/06 2,425 2,431 2,402 2,407 46,400
2019/02/05 2,431 2,434 2,411 2,425 22,200
2019/02/04 2,430 2,466 2,411 2,437 36,500
2019/02/01 2,415 2,433 2,412 2,424 14,700
2019/01/31 2,405 2,440 2,393 2,431 33,000
2019/01/30 2,417 2,422 2,380 2,400 45,900
2019/01/29 2,401 2,434 2,397 2,428 9,300
2019/01/28 2,403 2,425 2,399 2,415 11,300
2019/01/25 2,387 2,462 2,387 2,425 30,700
2019/01/24 2,365 2,390 2,360 2,387 12,100
2019/01/23 2,412 2,423 2,368 2,369 30,000
2019/01/22 2,475 2,475 2,444 2,452 18,700
2019/01/21 2,445 2,481 2,406 2,475 45,200
2019/01/18 2,354 2,436 2,354 2,427 39,100
2019/01/17 2,340 2,369 2,335 2,355 20,400
2019/01/16 2,292 2,343 2,285 2,330 38,900
2019/01/15 2,307 2,309 2,276 2,294 35,700
2019/01/11 2,299 2,328 2,272 2,306 34,700
2019/01/10 2,300 2,310 2,280 2,299 22,400
2019/01/09 2,300 2,345 2,255 2,313 56,000
2019/01/08 2,422 2,443 2,294 2,300 84,100
2019/01/07 2,325 2,358 2,283 2,351 40,900
2019/01/04 2,285 2,304 2,203 2,279 52,900

このページの先頭へ