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
2022/12/30 2,081 2,090 2,058 2,058 23,400
2022/12/29 2,058 2,083 2,053 2,081 20,900
2022/12/28 2,053 2,063 2,052 2,058 23,700
2022/12/27 2,043 2,064 2,042 2,062 19,500
2022/12/26 2,049 2,049 2,037 2,041 15,400
2022/12/23 2,036 2,054 2,035 2,049 14,700
2022/12/22 2,036 2,053 2,035 2,048 16,100
2022/12/21 2,034 2,047 2,028 2,038 21,500
2022/12/20 2,051 2,054 2,025 2,036 29,200
2022/12/19 2,050 2,058 2,035 2,051 33,600
2022/12/16 2,074 2,076 2,053 2,053 34,700
2022/12/15 2,064 2,075 2,063 2,075 20,400
2022/12/14 2,064 2,067 2,061 2,066 18,600
2022/12/13 2,065 2,073 2,054 2,054 28,500
2022/12/12 2,064 2,071 2,059 2,060 16,100
2022/12/09 2,061 2,072 2,061 2,064 19,000
2022/12/08 2,078 2,078 2,058 2,074 13,500
2022/12/07 2,061 2,078 2,058 2,078 15,000
2022/12/06 2,065 2,067 2,055 2,061 11,600
2022/12/05 2,083 2,083 2,056 2,067 19,700
2022/12/02 2,076 2,076 2,053 2,060 27,600
2022/12/01 2,095 2,095 2,070 2,074 22,000
2022/11/30 2,121 2,121 2,087 2,087 18,500
2022/11/29 2,115 2,115 2,100 2,104 14,400
2022/11/28 2,130 2,133 2,111 2,118 16,400
2022/11/25 2,125 2,140 2,123 2,129 19,900
2022/11/24 2,118 2,126 2,118 2,123 20,500
2022/11/22 2,104 2,116 2,104 2,112 17,600
2022/11/21 2,094 2,104 2,088 2,096 17,500
2022/11/18 2,095 2,095 2,082 2,084 12,400
2022/11/17 2,075 2,091 2,073 2,087 13,300
2022/11/16 2,084 2,084 2,055 2,063 21,900
2022/11/15 2,095 2,095 2,065 2,066 22,200
2022/11/14 2,090 2,095 2,087 2,090 15,500
2022/11/11 2,093 2,095 2,080 2,089 21,700
2022/11/10 2,076 2,080 2,067 2,076 14,800
2022/11/09 2,073 2,081 2,069 2,076 12,900
2022/11/08 2,067 2,079 2,067 2,073 13,600
2022/11/07 2,057 2,067 2,050 2,056 18,100
2022/11/04 2,073 2,075 2,043 2,057 36,200
2022/11/02 2,080 2,092 2,070 2,079 59,400
2022/11/01 2,078 2,088 2,070 2,088 13,800
2022/10/31 2,069 2,083 2,067 2,079 14,500
2022/10/28 2,051 2,083 2,047 2,069 74,300
2022/10/27 2,071 2,076 2,052 2,053 22,200
2022/10/26 2,073 2,084 2,070 2,073 19,100
2022/10/25 2,077 2,077 2,061 2,061 17,300
2022/10/24 2,097 2,097 2,057 2,057 31,600
2022/10/21 2,090 2,098 2,077 2,082 22,600
2022/10/20 2,084 2,098 2,074 2,098 29,700
2022/10/19 2,082 2,089 2,070 2,084 28,000
2022/10/18 2,040 2,076 2,040 2,073 34,200
2022/10/17 2,039 2,048 2,022 2,039 40,300
2022/10/14 2,038 2,065 2,023 2,042 76,800
2022/10/13 2,050 2,051 1,992 2,003 211,100
2022/10/12 2,115 2,115 2,085 2,087 56,000
2022/10/11 2,150 2,150 2,108 2,117 38,100
2022/10/07 2,149 2,166 2,141 2,152 19,000
2022/10/06 2,175 2,177 2,155 2,155 22,200
2022/10/05 2,175 2,175 2,157 2,161 26,100
2022/10/04 2,166 2,178 2,154 2,163 32,000
2022/10/03 2,140 2,143 2,106 2,141 25,800
2022/09/30 2,181 2,181 2,140 2,146 39,500
2022/09/29 2,172 2,185 2,159 2,181 18,900
2022/09/28 2,165 2,169 2,126 2,150 44,500
2022/09/27 2,161 2,189 2,158 2,186 37,200
2022/09/26 2,159 2,164 2,150 2,155 32,600
2022/09/22 2,162 2,170 2,153 2,159 24,300
2022/09/21 2,178 2,180 2,165 2,180 21,200
2022/09/20 2,170 2,183 2,159 2,183 21,100
2022/09/16 2,151 2,164 2,147 2,162 28,700
2022/09/15 2,158 2,171 2,145 2,171 24,400
2022/09/14 2,151 2,158 2,140 2,151 31,400
2022/09/13 2,190 2,192 2,170 2,176 35,900
2022/09/12 2,176 2,195 2,173 2,195 26,600
2022/09/09 2,141 2,174 2,141 2,171 31,000
2022/09/08 2,137 2,158 2,120 2,149 41,600
2022/09/07 2,140 2,140 2,088 2,113 72,000
2022/09/06 2,156 2,167 2,132 2,150 45,200
2022/09/05 2,203 2,203 2,132 2,154 79,800
2022/09/02 2,206 2,218 2,198 2,212 55,100
2022/09/01 2,220 2,221 2,199 2,208 65,200
2022/08/31 2,196 2,232 2,196 2,227 93,600
2022/08/30 2,269 2,269 2,192 2,193 379,100
2022/08/29 2,280 2,283 2,267 2,267 554,600
2022/08/26 2,322 2,324 2,287 2,287 179,700
2022/08/25 2,337 2,343 2,320 2,322 59,400
2022/08/24 2,344 2,347 2,326 2,326 57,400
2022/08/23 2,324 2,343 2,324 2,336 37,000
2022/08/22 2,319 2,339 2,315 2,336 44,000
2022/08/19 2,330 2,343 2,325 2,330 69,500
2022/08/18 2,330 2,334 2,320 2,324 45,900
2022/08/17 2,343 2,347 2,330 2,334 36,300
2022/08/16 2,356 2,359 2,341 2,345 45,000
2022/08/15 2,353 2,353 2,344 2,350 33,800
2022/08/12 2,342 2,353 2,331 2,338 43,600
2022/08/10 2,303 2,326 2,303 2,326 15,800
2022/08/09 2,324 2,329 2,307 2,311 36,000
2022/08/08 2,310 2,316 2,303 2,310 50,200
2022/08/05 2,285 2,324 2,285 2,317 34,300
2022/08/04 2,328 2,332 2,290 2,290 38,600
2022/08/03 2,330 2,358 2,330 2,331 42,000
2022/08/02 2,325 2,345 2,317 2,344 30,700
2022/08/01 2,322 2,337 2,317 2,334 30,900
2022/07/29 2,320 2,333 2,305 2,316 47,100
2022/07/28 2,289 2,310 2,285 2,310 36,400
2022/07/27 2,272 2,289 2,266 2,289 32,100
2022/07/26 2,258 2,276 2,258 2,272 28,400
2022/07/25 2,266 2,284 2,252 2,262 58,800
2022/07/22 2,295 2,305 2,259 2,259 135,700
2022/07/21 2,264 2,287 2,255 2,287 41,100
2022/07/20 2,265 2,277 2,250 2,254 55,200
2022/07/19 2,266 2,266 2,229 2,247 79,900
2022/07/15 2,248 2,248 2,220 2,244 57,300
2022/07/14 2,250 2,264 2,235 2,240 71,700
2022/07/13 2,273 2,296 2,243 2,255 98,200
2022/07/12 2,338 2,346 2,242 2,251 152,200
2022/07/11 2,380 2,387 2,366 2,378 41,500
2022/07/08 2,360 2,387 2,349 2,363 40,700
2022/07/07 2,383 2,383 2,345 2,351 32,600
2022/07/06 2,361 2,376 2,350 2,371 31,000
2022/07/05 2,390 2,394 2,368 2,368 32,600
2022/07/04 2,399 2,400 2,368 2,385 45,500
2022/07/01 2,385 2,412 2,365 2,377 81,800
2022/06/30 2,375 2,388 2,368 2,378 30,500
2022/06/29 2,356 2,373 2,331 2,373 51,800
2022/06/28 2,363 2,370 2,348 2,356 21,300
2022/06/27 2,334 2,370 2,332 2,356 54,200
2022/06/24 2,314 2,329 2,311 2,320 148,400
2022/06/23 2,295 2,318 2,288 2,289 35,100
2022/06/22 2,270 2,287 2,265 2,280 14,100
2022/06/21 2,246 2,270 2,246 2,264 16,800
2022/06/20 2,238 2,253 2,222 2,230 26,100
2022/06/17 2,249 2,252 2,233 2,238 52,100
2022/06/16 2,281 2,285 2,238 2,255 41,600
2022/06/15 2,260 2,279 2,256 2,266 32,600
2022/06/14 2,251 2,253 2,227 2,250 32,200
2022/06/13 2,265 2,276 2,255 2,262 30,900
2022/06/10 2,279 2,291 2,273 2,274 37,900
2022/06/09 2,280 2,295 2,275 2,290 15,200
2022/06/08 2,293 2,293 2,280 2,288 21,700
2022/06/07 2,290 2,299 2,283 2,289 13,600
2022/06/06 2,270 2,301 2,265 2,284 21,200
2022/06/03 2,299 2,300 2,281 2,288 23,700
2022/06/02 2,271 2,285 2,268 2,285 13,200
2022/06/01 2,263 2,291 2,255 2,283 24,700
2022/05/31 2,270 2,270 2,249 2,263 16,000
2022/05/30 2,247 2,274 2,232 2,273 52,600
2022/05/27 2,230 2,240 2,222 2,234 22,700
2022/05/26 2,233 2,250 2,232 2,232 15,600
2022/05/25 2,243 2,243 2,227 2,233 13,900
2022/05/24 2,236 2,249 2,231 2,245 12,000
2022/05/23 2,251 2,253 2,233 2,245 20,100
2022/05/20 2,216 2,228 2,212 2,224 26,000
2022/05/19 2,199 2,222 2,191 2,205 29,000
2022/05/18 2,220 2,234 2,203 2,211 18,200
2022/05/17 2,236 2,246 2,221 2,236 19,700
2022/05/16 2,283 2,283 2,218 2,230 33,700
2022/05/13 2,204 2,252 2,199 2,252 33,300
2022/05/12 2,186 2,210 2,174 2,204 25,900
2022/05/11 2,207 2,219 2,186 2,186 33,200
2022/05/10 2,240 2,240 2,202 2,207 42,500
2022/05/09 2,299 2,299 2,242 2,246 35,700
2022/05/06 2,300 2,305 2,272 2,283 29,300
2022/05/02 2,294 2,311 2,276 2,301 34,600
2022/04/28 2,271 2,295 2,255 2,282 26,200
2022/04/27 2,251 2,296 2,240 2,294 48,400
2022/04/26 2,260 2,290 2,260 2,274 13,100
2022/04/25 2,254 2,265 2,240 2,257 19,500
2022/04/22 2,282 2,293 2,274 2,275 13,700
2022/04/21 2,302 2,305 2,288 2,295 22,300
2022/04/20 2,294 2,312 2,275 2,304 29,400
2022/04/19 2,320 2,336 2,305 2,309 14,900
2022/04/18 2,320 2,328 2,292 2,320 24,000
2022/04/15 2,307 2,328 2,291 2,328 21,700
2022/04/14 2,325 2,349 2,267 2,320 58,600
2022/04/13 2,209 2,327 2,200 2,318 133,600
2022/04/12 2,232 2,250 2,200 2,214 47,100
2022/04/11 2,250 2,261 2,216 2,251 41,400
2022/04/08 2,253 2,253 2,220 2,227 43,100
2022/04/07 2,230 2,245 2,218 2,232 27,500
2022/04/06 2,265 2,274 2,245 2,261 26,800
2022/04/05 2,348 2,352 2,271 2,285 108,200
2022/04/04 2,203 2,246 2,191 2,231 31,400
2022/04/01 2,180 2,200 2,160 2,194 14,700
2022/03/31 2,197 2,204 2,176 2,181 16,100
2022/03/30 2,212 2,215 2,192 2,213 15,900
2022/03/29 2,210 2,210 2,194 2,205 18,700
2022/03/28 2,200 2,212 2,184 2,210 17,300
2022/03/25 2,188 2,205 2,178 2,183 18,500
2022/03/24 2,178 2,196 2,155 2,196 38,200
2022/03/23 2,156 2,199 2,156 2,191 28,900
2022/03/22 2,200 2,220 2,142 2,150 42,900
2022/03/18 2,176 2,200 2,174 2,197 49,700
2022/03/17 2,179 2,194 2,164 2,181 25,800
2022/03/16 2,209 2,209 2,168 2,179 27,500
2022/03/15 2,156 2,204 2,156 2,198 23,100
2022/03/14 2,151 2,183 2,150 2,166 16,000
2022/03/11 2,124 2,170 2,124 2,163 21,400
2022/03/10 2,099 2,156 2,099 2,155 31,200
2022/03/09 2,063 2,088 2,061 2,068 25,900
2022/03/08 2,067 2,107 2,061 2,074 28,700
2022/03/07 2,099 2,110 2,068 2,094 38,300
2022/03/04 2,151 2,155 2,109 2,114 28,100
2022/03/03 2,166 2,174 2,154 2,159 11,000
2022/03/02 2,180 2,180 2,142 2,150 15,200
2022/03/01 2,180 2,217 2,173 2,194 32,700
2022/02/28 2,185 2,190 2,159 2,180 23,800
2022/02/25 2,117 2,184 2,078 2,168 36,000
2022/02/24 2,165 2,191 2,153 2,185 87,000
2022/02/22 2,187 2,187 2,154 2,170 35,900
2022/02/21 2,212 2,223 2,192 2,195 24,800
2022/02/18 2,174 2,224 2,174 2,221 37,100
2022/02/17 2,210 2,222 2,192 2,197 25,100
2022/02/16 2,200 2,240 2,181 2,210 59,700
2022/02/15 2,179 2,192 2,171 2,172 30,400
2022/02/14 2,165 2,184 2,154 2,170 23,900
2022/02/10 2,166 2,177 2,154 2,172 22,900
2022/02/09 2,162 2,169 2,144 2,166 27,000
2022/02/08 2,170 2,176 2,159 2,160 10,600
2022/02/07 2,153 2,171 2,129 2,154 24,400
2022/02/04 2,151 2,178 2,145 2,165 20,300
2022/02/03 2,161 2,166 2,140 2,151 21,500
2022/02/02 2,153 2,166 2,151 2,163 17,600
2022/02/01 2,150 2,163 2,135 2,153 17,800
2022/01/31 2,114 2,151 2,114 2,151 20,900
2022/01/28 2,123 2,123 2,087 2,100 35,300
2022/01/27 2,117 2,134 2,076 2,078 34,500
2022/01/26 2,147 2,147 2,113 2,115 18,400
2022/01/25 2,148 2,148 2,112 2,136 20,000
2022/01/24 2,140 2,150 2,107 2,148 39,500
2022/01/21 2,100 2,140 2,087 2,140 40,200
2022/01/20 2,070 2,121 2,070 2,106 44,000
2022/01/19 2,143 2,149 2,077 2,089 41,300
2022/01/18 2,134 2,181 2,134 2,169 42,800
2022/01/17 2,152 2,215 2,124 2,134 87,700
2022/01/14 2,083 2,084 2,048 2,069 45,200
2022/01/13 2,077 2,082 2,060 2,063 22,600
2022/01/12 2,038 2,081 2,038 2,077 23,800
2022/01/11 2,085 2,085 2,037 2,044 28,500
2022/01/07 2,078 2,095 2,048 2,058 33,500
2022/01/06 2,108 2,108 2,074 2,075 31,100
2022/01/05 2,154 2,154 2,111 2,113 29,700
2022/01/04 2,150 2,150 2,130 2,135 21,200

このページの先頭へ