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 |
---|---|---|---|---|---|
2021/12/30 | 2,142 | 2,150 | 2,126 | 2,143 | 16,000 |
2021/12/29 | 2,140 | 2,157 | 2,130 | 2,142 | 23,700 |
2021/12/28 | 2,129 | 2,145 | 2,126 | 2,140 | 25,800 |
2021/12/27 | 2,111 | 2,121 | 2,092 | 2,114 | 24,600 |
2021/12/24 | 2,104 | 2,121 | 2,098 | 2,112 | 19,600 |
2021/12/23 | 2,068 | 2,117 | 2,066 | 2,104 | 24,200 |
2021/12/22 | 2,067 | 2,070 | 2,054 | 2,068 | 17,700 |
2021/12/21 | 2,054 | 2,069 | 2,035 | 2,060 | 21,800 |
2021/12/20 | 2,060 | 2,066 | 2,034 | 2,034 | 32,300 |
2021/12/17 | 2,114 | 2,114 | 2,072 | 2,087 | 27,000 |
2021/12/16 | 2,103 | 2,116 | 2,088 | 2,114 | 30,200 |
2021/12/15 | 2,079 | 2,102 | 2,077 | 2,095 | 20,800 |
2021/12/14 | 2,058 | 2,085 | 2,058 | 2,067 | 27,900 |
2021/12/13 | 2,093 | 2,113 | 2,071 | 2,075 | 42,300 |
2021/12/10 | 2,118 | 2,118 | 2,093 | 2,093 | 27,100 |
2021/12/09 | 2,127 | 2,144 | 2,114 | 2,123 | 15,100 |
2021/12/08 | 2,119 | 2,156 | 2,115 | 2,134 | 25,100 |
2021/12/07 | 2,077 | 2,120 | 2,077 | 2,118 | 30,000 |
2021/12/06 | 2,078 | 2,092 | 2,056 | 2,063 | 19,900 |
2021/12/03 | 2,011 | 2,080 | 2,009 | 2,075 | 49,500 |
2021/12/02 | 2,001 | 2,029 | 2,000 | 2,000 | 40,300 |
2021/12/01 | 2,015 | 2,041 | 2,001 | 2,012 | 38,100 |
2021/11/30 | 2,063 | 2,086 | 2,022 | 2,022 | 37,900 |
2021/11/29 | 2,063 | 2,079 | 2,031 | 2,034 | 43,300 |
2021/11/26 | 2,105 | 2,111 | 2,068 | 2,088 | 52,100 |
2021/11/25 | 2,125 | 2,140 | 2,103 | 2,104 | 16,100 |
2021/11/24 | 2,166 | 2,171 | 2,124 | 2,124 | 24,600 |
2021/11/22 | 2,162 | 2,179 | 2,142 | 2,167 | 20,200 |
2021/11/19 | 2,160 | 2,175 | 2,141 | 2,169 | 31,300 |
2021/11/18 | 2,170 | 2,179 | 2,138 | 2,170 | 43,500 |
2021/11/17 | 2,196 | 2,197 | 2,171 | 2,180 | 36,000 |
2021/11/16 | 2,206 | 2,217 | 2,188 | 2,196 | 35,900 |
2021/11/15 | 2,212 | 2,212 | 2,180 | 2,207 | 26,300 |
2021/11/12 | 2,165 | 2,203 | 2,165 | 2,186 | 33,100 |
2021/11/11 | 2,181 | 2,194 | 2,157 | 2,157 | 32,400 |
2021/11/10 | 2,184 | 2,204 | 2,178 | 2,200 | 23,800 |
2021/11/09 | 2,215 | 2,217 | 2,170 | 2,184 | 28,400 |
2021/11/08 | 2,202 | 2,228 | 2,200 | 2,209 | 28,700 |
2021/11/05 | 2,225 | 2,227 | 2,170 | 2,191 | 58,700 |
2021/11/04 | 2,148 | 2,277 | 2,148 | 2,277 | 99,600 |
2021/11/02 | 2,177 | 2,181 | 2,148 | 2,148 | 30,600 |
2021/11/01 | 2,175 | 2,180 | 2,163 | 2,171 | 30,200 |
2021/10/29 | 2,119 | 2,164 | 2,104 | 2,153 | 52,300 |
2021/10/28 | 2,122 | 2,147 | 2,101 | 2,131 | 157,000 |
2021/10/27 | 2,119 | 2,123 | 2,090 | 2,122 | 50,300 |
2021/10/26 | 2,108 | 2,141 | 2,108 | 2,127 | 43,400 |
2021/10/25 | 2,114 | 2,126 | 2,080 | 2,083 | 49,900 |
2021/10/22 | 2,102 | 2,124 | 2,098 | 2,115 | 59,200 |
2021/10/21 | 2,157 | 2,161 | 2,107 | 2,110 | 53,700 |
2021/10/20 | 2,188 | 2,193 | 2,160 | 2,160 | 72,400 |
2021/10/19 | 2,203 | 2,212 | 2,170 | 2,195 | 51,600 |
2021/10/18 | 2,195 | 2,236 | 2,160 | 2,203 | 116,300 |
2021/10/15 | 2,126 | 2,181 | 2,105 | 2,166 | 95,500 |
2021/10/14 | 2,123 | 2,135 | 2,092 | 2,124 | 107,500 |
2021/10/13 | 2,190 | 2,190 | 2,116 | 2,129 | 94,700 |
2021/10/12 | 2,241 | 2,287 | 2,155 | 2,190 | 137,600 |
2021/10/11 | 2,250 | 2,260 | 2,227 | 2,241 | 74,200 |
2021/10/08 | 2,255 | 2,288 | 2,241 | 2,254 | 59,500 |
2021/10/07 | 2,327 | 2,333 | 2,256 | 2,261 | 56,300 |
2021/10/06 | 2,353 | 2,386 | 2,326 | 2,326 | 51,900 |
2021/10/05 | 2,389 | 2,389 | 2,335 | 2,339 | 49,700 |
2021/10/04 | 2,396 | 2,420 | 2,389 | 2,399 | 43,700 |
2021/10/01 | 2,421 | 2,430 | 2,374 | 2,404 | 56,600 |
2021/09/30 | 2,419 | 2,475 | 2,419 | 2,446 | 45,400 |
2021/09/29 | 2,406 | 2,449 | 2,400 | 2,439 | 41,000 |
2021/09/28 | 2,432 | 2,433 | 2,376 | 2,429 | 41,400 |
2021/09/27 | 2,421 | 2,439 | 2,418 | 2,431 | 36,600 |
2021/09/24 | 2,400 | 2,452 | 2,400 | 2,433 | 59,100 |
2021/09/22 | 2,355 | 2,397 | 2,340 | 2,390 | 51,900 |
2021/09/21 | 2,383 | 2,384 | 2,359 | 2,361 | 44,000 |
2021/09/17 | 2,456 | 2,470 | 2,413 | 2,433 | 67,800 |
2021/09/16 | 2,412 | 2,460 | 2,412 | 2,456 | 69,800 |
2021/09/15 | 2,384 | 2,427 | 2,381 | 2,427 | 68,200 |
2021/09/14 | 2,375 | 2,408 | 2,370 | 2,404 | 89,700 |
2021/09/13 | 2,300 | 2,361 | 2,300 | 2,361 | 38,300 |
2021/09/10 | 2,321 | 2,335 | 2,315 | 2,335 | 57,600 |
2021/09/09 | 2,276 | 2,318 | 2,266 | 2,314 | 42,600 |
2021/09/08 | 2,285 | 2,304 | 2,283 | 2,296 | 46,600 |
2021/09/07 | 2,258 | 2,290 | 2,255 | 2,285 | 55,000 |
2021/09/06 | 2,253 | 2,268 | 2,225 | 2,257 | 54,100 |
2021/09/03 | 2,197 | 2,252 | 2,181 | 2,242 | 96,000 |
2021/09/02 | 2,254 | 2,256 | 2,190 | 2,197 | 78,800 |
2021/09/01 | 2,246 | 2,250 | 2,210 | 2,248 | 78,300 |
2021/08/31 | 2,261 | 2,279 | 2,215 | 2,246 | 155,900 |
2021/08/30 | 2,350 | 2,351 | 2,243 | 2,263 | 427,900 |
2021/08/27 | 2,404 | 2,417 | 2,357 | 2,400 | 438,300 |
2021/08/26 | 2,389 | 2,412 | 2,380 | 2,404 | 89,400 |
2021/08/25 | 2,382 | 2,420 | 2,366 | 2,385 | 68,100 |
2021/08/24 | 2,333 | 2,380 | 2,333 | 2,377 | 59,300 |
2021/08/23 | 2,319 | 2,344 | 2,319 | 2,320 | 75,000 |
2021/08/20 | 2,309 | 2,322 | 2,280 | 2,309 | 66,400 |
2021/08/19 | 2,354 | 2,354 | 2,285 | 2,285 | 80,800 |
2021/08/18 | 2,371 | 2,394 | 2,354 | 2,361 | 46,700 |
2021/08/17 | 2,391 | 2,394 | 2,369 | 2,377 | 61,100 |
2021/08/16 | 2,356 | 2,380 | 2,343 | 2,352 | 79,100 |
2021/08/13 | 2,328 | 2,354 | 2,313 | 2,353 | 59,900 |
2021/08/12 | 2,320 | 2,334 | 2,314 | 2,317 | 49,800 |
2021/08/11 | 2,341 | 2,341 | 2,310 | 2,322 | 97,200 |
2021/08/10 | 2,288 | 2,311 | 2,267 | 2,305 | 108,600 |
2021/08/06 | 2,255 | 2,295 | 2,255 | 2,262 | 125,800 |
2021/08/05 | 2,309 | 2,325 | 2,275 | 2,278 | 45,300 |
2021/08/04 | 2,384 | 2,395 | 2,325 | 2,325 | 50,600 |
2021/08/03 | 2,384 | 2,397 | 2,360 | 2,386 | 61,500 |
2021/08/02 | 2,383 | 2,409 | 2,362 | 2,399 | 52,700 |
2021/07/30 | 2,430 | 2,435 | 2,355 | 2,378 | 126,200 |
2021/07/29 | 2,469 | 2,509 | 2,436 | 2,438 | 49,700 |
2021/07/28 | 2,433 | 2,462 | 2,429 | 2,445 | 54,400 |
2021/07/27 | 2,418 | 2,450 | 2,408 | 2,443 | 41,600 |
2021/07/26 | 2,404 | 2,425 | 2,388 | 2,402 | 45,200 |
2021/07/21 | 2,411 | 2,450 | 2,373 | 2,385 | 100,900 |
2021/07/20 | 2,453 | 2,454 | 2,393 | 2,395 | 119,900 |
2021/07/19 | 2,558 | 2,563 | 2,477 | 2,503 | 125,900 |
2021/07/16 | 2,540 | 2,612 | 2,523 | 2,608 | 157,500 |
2021/07/15 | 2,596 | 2,599 | 2,524 | 2,526 | 82,100 |
2021/07/14 | 2,649 | 2,668 | 2,569 | 2,581 | 110,000 |
2021/07/13 | 2,508 | 2,673 | 2,464 | 2,657 | 234,500 |
2021/07/12 | 2,513 | 2,550 | 2,475 | 2,542 | 95,800 |
2021/07/09 | 2,493 | 2,493 | 2,434 | 2,476 | 199,100 |
2021/07/08 | 2,549 | 2,549 | 2,484 | 2,487 | 58,100 |
2021/07/07 | 2,531 | 2,565 | 2,517 | 2,549 | 85,400 |
2021/07/06 | 2,518 | 2,540 | 2,504 | 2,534 | 38,100 |
2021/07/05 | 2,510 | 2,528 | 2,482 | 2,504 | 76,100 |
2021/07/02 | 2,475 | 2,513 | 2,461 | 2,508 | 91,600 |
2021/07/01 | 2,476 | 2,490 | 2,461 | 2,474 | 55,000 |
2021/06/30 | 2,418 | 2,468 | 2,418 | 2,468 | 54,200 |
2021/06/29 | 2,387 | 2,432 | 2,383 | 2,418 | 47,500 |
2021/06/28 | 2,368 | 2,388 | 2,368 | 2,382 | 38,100 |
2021/06/25 | 2,448 | 2,448 | 2,383 | 2,391 | 47,200 |
2021/06/24 | 2,449 | 2,449 | 2,408 | 2,430 | 31,500 |
2021/06/23 | 2,397 | 2,447 | 2,387 | 2,434 | 56,800 |
2021/06/22 | 2,400 | 2,406 | 2,381 | 2,385 | 35,700 |
2021/06/21 | 2,385 | 2,389 | 2,355 | 2,382 | 51,500 |
2021/06/18 | 2,372 | 2,428 | 2,360 | 2,391 | 60,300 |
2021/06/17 | 2,333 | 2,383 | 2,324 | 2,360 | 41,300 |
2021/06/16 | 2,308 | 2,343 | 2,298 | 2,332 | 44,400 |
2021/06/15 | 2,300 | 2,312 | 2,282 | 2,311 | 46,100 |
2021/06/14 | 2,268 | 2,292 | 2,268 | 2,284 | 32,200 |
2021/06/11 | 2,258 | 2,275 | 2,241 | 2,267 | 32,800 |
2021/06/10 | 2,264 | 2,264 | 2,243 | 2,258 | 27,100 |
2021/06/09 | 2,254 | 2,297 | 2,252 | 2,268 | 40,600 |
2021/06/08 | 2,211 | 2,254 | 2,211 | 2,241 | 28,200 |
2021/06/07 | 2,220 | 2,225 | 2,209 | 2,213 | 35,000 |
2021/06/04 | 2,190 | 2,226 | 2,187 | 2,214 | 40,300 |
2021/06/03 | 2,224 | 2,239 | 2,194 | 2,202 | 59,600 |
2021/06/02 | 2,242 | 2,242 | 2,215 | 2,226 | 52,500 |
2021/06/01 | 2,237 | 2,242 | 2,213 | 2,232 | 38,900 |
2021/05/31 | 2,248 | 2,268 | 2,223 | 2,237 | 51,100 |
2021/05/28 | 2,218 | 2,248 | 2,196 | 2,248 | 71,400 |
2021/05/27 | 2,197 | 2,219 | 2,164 | 2,184 | 278,200 |
2021/05/26 | 2,174 | 2,236 | 2,162 | 2,222 | 114,500 |
2021/05/25 | 2,224 | 2,234 | 2,155 | 2,161 | 184,300 |
2021/05/24 | 2,275 | 2,288 | 2,207 | 2,274 | 172,800 |
2021/05/21 | 2,351 | 2,356 | 2,314 | 2,314 | 44,600 |
2021/05/20 | 2,324 | 2,374 | 2,315 | 2,367 | 44,400 |
2021/05/19 | 2,302 | 2,339 | 2,302 | 2,314 | 41,000 |
2021/05/18 | 2,285 | 2,363 | 2,276 | 2,346 | 46,000 |
2021/05/17 | 2,313 | 2,340 | 2,281 | 2,285 | 42,800 |
2021/05/14 | 2,310 | 2,318 | 2,290 | 2,309 | 42,200 |
2021/05/13 | 2,321 | 2,342 | 2,281 | 2,281 | 82,000 |
2021/05/12 | 2,391 | 2,392 | 2,312 | 2,331 | 99,300 |
2021/05/11 | 2,399 | 2,419 | 2,361 | 2,409 | 48,400 |
2021/05/10 | 2,362 | 2,400 | 2,362 | 2,400 | 36,600 |
2021/05/07 | 2,331 | 2,390 | 2,308 | 2,362 | 68,500 |
2021/05/06 | 2,308 | 2,342 | 2,303 | 2,325 | 61,800 |
2021/04/30 | 2,342 | 2,352 | 2,315 | 2,322 | 71,300 |
2021/04/28 | 2,361 | 2,365 | 2,305 | 2,359 | 85,300 |
2021/04/27 | 2,371 | 2,388 | 2,367 | 2,377 | 37,400 |
2021/04/26 | 2,400 | 2,400 | 2,360 | 2,387 | 70,300 |
2021/04/23 | 2,384 | 2,423 | 2,377 | 2,397 | 61,400 |
2021/04/22 | 2,430 | 2,445 | 2,400 | 2,408 | 61,800 |
2021/04/21 | 2,454 | 2,465 | 2,413 | 2,452 | 59,300 |
2021/04/20 | 2,445 | 2,481 | 2,432 | 2,480 | 57,200 |
2021/04/19 | 2,455 | 2,477 | 2,444 | 2,464 | 46,700 |
2021/04/16 | 2,447 | 2,475 | 2,416 | 2,459 | 81,800 |
2021/04/15 | 2,430 | 2,479 | 2,414 | 2,446 | 68,200 |
2021/04/14 | 2,353 | 2,440 | 2,352 | 2,419 | 174,700 |
2021/04/13 | 2,303 | 2,348 | 2,300 | 2,325 | 53,800 |
2021/04/12 | 2,270 | 2,293 | 2,251 | 2,289 | 43,600 |
2021/04/09 | 2,294 | 2,301 | 2,269 | 2,272 | 62,200 |
2021/04/08 | 2,321 | 2,324 | 2,290 | 2,301 | 63,000 |
2021/04/07 | 2,296 | 2,334 | 2,261 | 2,326 | 155,800 |
2021/04/06 | 2,238 | 2,297 | 2,212 | 2,279 | 313,300 |
2021/04/05 | 2,104 | 2,118 | 2,094 | 2,108 | 23,000 |
2021/04/02 | 2,087 | 2,113 | 2,087 | 2,104 | 11,300 |
2021/04/01 | 2,097 | 2,106 | 2,084 | 2,087 | 16,600 |
2021/03/31 | 2,106 | 2,121 | 2,092 | 2,094 | 19,100 |
2021/03/30 | 2,113 | 2,127 | 2,090 | 2,126 | 35,400 |
2021/03/29 | 2,129 | 2,129 | 2,085 | 2,111 | 33,800 |
2021/03/26 | 2,071 | 2,133 | 2,067 | 2,129 | 26,800 |
2021/03/25 | 2,071 | 2,078 | 2,048 | 2,071 | 24,600 |
2021/03/24 | 2,097 | 2,102 | 2,038 | 2,045 | 39,800 |
2021/03/23 | 2,110 | 2,132 | 2,094 | 2,115 | 30,100 |
2021/03/22 | 2,130 | 2,130 | 2,101 | 2,117 | 30,800 |
2021/03/19 | 2,116 | 2,136 | 2,105 | 2,131 | 54,200 |
2021/03/18 | 2,120 | 2,125 | 2,106 | 2,116 | 30,300 |
2021/03/17 | 2,089 | 2,119 | 2,085 | 2,116 | 18,500 |
2021/03/16 | 2,102 | 2,120 | 2,089 | 2,101 | 28,100 |
2021/03/15 | 2,097 | 2,110 | 2,071 | 2,104 | 23,500 |
2021/03/12 | 2,081 | 2,101 | 2,066 | 2,081 | 28,400 |
2021/03/11 | 2,104 | 2,110 | 2,090 | 2,103 | 22,100 |
2021/03/10 | 2,099 | 2,116 | 2,063 | 2,104 | 35,400 |
2021/03/09 | 2,078 | 2,091 | 2,060 | 2,082 | 28,800 |
2021/03/08 | 2,050 | 2,073 | 2,048 | 2,065 | 17,600 |
2021/03/05 | 2,037 | 2,045 | 2,006 | 2,044 | 29,300 |
2021/03/04 | 2,039 | 2,048 | 2,019 | 2,048 | 23,300 |
2021/03/03 | 2,051 | 2,090 | 2,037 | 2,039 | 36,100 |
2021/03/02 | 2,061 | 2,069 | 2,025 | 2,051 | 24,500 |
2021/03/01 | 2,038 | 2,055 | 2,021 | 2,051 | 28,900 |
2021/02/26 | 2,040 | 2,064 | 2,023 | 2,028 | 46,400 |
2021/02/25 | 2,054 | 2,070 | 2,001 | 2,053 | 65,100 |
2021/02/24 | 2,105 | 2,130 | 2,101 | 2,104 | 72,100 |
2021/02/22 | 2,080 | 2,145 | 2,079 | 2,139 | 40,500 |
2021/02/19 | 2,041 | 2,086 | 2,039 | 2,081 | 21,900 |
2021/02/18 | 2,075 | 2,078 | 2,042 | 2,045 | 25,400 |
2021/02/17 | 2,072 | 2,103 | 2,070 | 2,082 | 12,400 |
2021/02/16 | 2,082 | 2,082 | 2,051 | 2,079 | 38,200 |
2021/02/15 | 2,110 | 2,115 | 2,080 | 2,088 | 33,600 |
2021/02/12 | 2,150 | 2,150 | 2,120 | 2,120 | 13,800 |
2021/02/10 | 2,160 | 2,160 | 2,140 | 2,140 | 10,600 |
2021/02/09 | 2,129 | 2,165 | 2,121 | 2,161 | 40,200 |
2021/02/08 | 2,121 | 2,132 | 2,108 | 2,129 | 26,800 |
2021/02/05 | 2,111 | 2,126 | 2,108 | 2,121 | 16,200 |
2021/02/04 | 2,124 | 2,133 | 2,111 | 2,120 | 19,000 |
2021/02/03 | 2,086 | 2,133 | 2,084 | 2,129 | 37,400 |
2021/02/02 | 2,070 | 2,097 | 2,053 | 2,086 | 18,300 |
2021/02/01 | 2,021 | 2,082 | 2,011 | 2,075 | 28,200 |
2021/01/29 | 2,059 | 2,059 | 2,018 | 2,021 | 37,600 |
2021/01/28 | 2,053 | 2,063 | 2,022 | 2,051 | 35,000 |
2021/01/27 | 2,069 | 2,104 | 2,066 | 2,090 | 31,200 |
2021/01/26 | 2,010 | 2,069 | 2,003 | 2,059 | 29,900 |
2021/01/25 | 2,023 | 2,044 | 2,018 | 2,023 | 12,300 |
2021/01/22 | 2,030 | 2,044 | 2,015 | 2,022 | 21,300 |
2021/01/21 | 2,073 | 2,090 | 2,030 | 2,030 | 28,200 |
2021/01/20 | 2,060 | 2,080 | 2,047 | 2,073 | 27,400 |
2021/01/19 | 2,034 | 2,078 | 2,023 | 2,061 | 27,600 |
2021/01/18 | 2,069 | 2,069 | 2,027 | 2,033 | 36,600 |
2021/01/15 | 2,080 | 2,083 | 2,042 | 2,069 | 43,200 |
2021/01/14 | 2,028 | 2,113 | 2,015 | 2,105 | 102,700 |
2021/01/13 | 2,004 | 2,067 | 1,990 | 2,006 | 86,700 |
2021/01/12 | 1,980 | 1,982 | 1,954 | 1,974 | 41,800 |
2021/01/08 | 1,951 | 1,975 | 1,942 | 1,974 | 29,600 |
2021/01/07 | 1,968 | 1,976 | 1,943 | 1,951 | 23,800 |
2021/01/06 | 1,930 | 1,969 | 1,930 | 1,956 | 20,000 |
2021/01/05 | 1,893 | 1,931 | 1,890 | 1,929 | 24,000 |
2021/01/04 | 1,950 | 1,950 | 1,891 | 1,901 | 29,600 |