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
2023/12/29 2,095 2,107 2,093 2,104 31,700
2023/12/28 2,085 2,097 2,085 2,094 20,700
2023/12/27 2,083 2,091 2,082 2,090 29,500
2023/12/26 2,091 2,096 2,078 2,082 25,100
2023/12/25 2,087 2,094 2,086 2,094 26,800
2023/12/22 2,081 2,089 2,075 2,088 24,600
2023/12/21 2,070 2,082 2,068 2,081 13,500
2023/12/20 2,080 2,084 2,077 2,078 15,400
2023/12/19 2,075 2,084 2,069 2,084 24,000
2023/12/18 2,076 2,076 2,061 2,075 20,000
2023/12/15 2,066 2,076 2,061 2,076 24,100
2023/12/14 2,060 2,065 2,060 2,064 13,700
2023/12/13 2,068 2,070 2,058 2,061 12,100
2023/12/12 2,065 2,074 2,063 2,067 13,900
2023/12/11 2,070 2,071 2,058 2,064 16,300
2023/12/08 2,076 2,082 2,061 2,063 26,100
2023/12/07 2,076 2,082 2,072 2,076 16,600
2023/12/06 2,068 2,087 2,068 2,084 31,300
2023/12/05 2,066 2,070 2,061 2,068 18,300
2023/12/04 2,077 2,082 2,068 2,072 23,300
2023/12/01 2,065 2,073 2,057 2,063 24,600
2023/11/30 2,055 2,064 2,050 2,064 16,100
2023/11/29 2,048 2,057 2,047 2,056 16,500
2023/11/28 2,051 2,055 2,046 2,053 16,100
2023/11/27 2,052 2,056 2,045 2,050 19,200
2023/11/24 2,051 2,059 2,048 2,048 10,600
2023/11/22 2,045 2,059 2,045 2,052 14,700
2023/11/21 2,045 2,054 2,044 2,054 23,000
2023/11/20 2,050 2,058 2,036 2,040 27,600
2023/11/17 2,040 2,060 2,040 2,059 26,100
2023/11/16 2,041 2,048 2,035 2,039 18,200
2023/11/15 2,039 2,045 2,032 2,041 22,600
2023/11/14 2,050 2,051 2,033 2,039 21,700
2023/11/13 2,060 2,062 2,049 2,049 12,200
2023/11/10 2,040 2,057 2,037 2,056 18,000
2023/11/09 2,037 2,053 2,035 2,049 29,200
2023/11/08 2,034 2,047 2,021 2,025 46,200
2023/11/07 2,044 2,059 2,034 2,034 31,700
2023/11/06 2,050 2,051 2,037 2,037 33,900
2023/11/02 2,074 2,074 2,033 2,037 33,000
2023/11/01 2,065 2,071 2,052 2,071 38,900
2023/10/31 2,039 2,062 2,039 2,061 27,600
2023/10/30 2,057 2,057 2,028 2,039 24,800
2023/10/27 2,039 2,058 2,039 2,058 22,200
2023/10/26 2,043 2,052 2,033 2,039 24,500
2023/10/25 2,037 2,047 2,034 2,043 18,600
2023/10/24 2,026 2,042 2,018 2,037 31,400
2023/10/23 2,020 2,034 2,020 2,026 28,800
2023/10/20 2,030 2,044 2,026 2,030 19,100
2023/10/19 2,020 2,045 2,020 2,035 28,300
2023/10/18 2,043 2,046 2,029 2,035 21,800
2023/10/17 2,050 2,055 2,033 2,043 38,300
2023/10/16 2,029 2,052 2,009 2,037 80,500
2023/10/13 2,040 2,040 1,999 2,002 106,200
2023/10/12 2,055 2,055 2,044 2,045 25,300
2023/10/11 2,063 2,063 2,042 2,049 32,700
2023/10/10 2,040 2,061 2,040 2,061 37,500
2023/10/06 2,036 2,051 2,033 2,043 23,300
2023/10/05 2,010 2,034 2,010 2,031 37,400
2023/10/04 2,017 2,026 2,003 2,010 50,400
2023/10/03 2,049 2,050 2,023 2,026 54,900
2023/10/02 2,061 2,080 2,051 2,051 39,100
2023/09/29 2,075 2,084 2,066 2,076 42,800
2023/09/28 2,069 2,075 2,058 2,071 45,000
2023/09/27 2,068 2,080 2,061 2,080 31,300
2023/09/26 2,064 2,071 2,058 2,068 32,900
2023/09/25 2,061 2,073 2,053 2,064 35,700
2023/09/22 2,038 2,062 2,037 2,056 32,600
2023/09/21 2,061 2,065 2,046 2,046 47,400
2023/09/20 2,093 2,093 2,066 2,070 48,600
2023/09/19 2,080 2,093 2,077 2,093 31,400
2023/09/15 2,090 2,094 2,077 2,089 36,700
2023/09/14 2,108 2,108 2,088 2,088 30,500
2023/09/13 2,111 2,113 2,097 2,108 30,600
2023/09/12 2,090 2,111 2,088 2,108 31,000
2023/09/11 2,081 2,088 2,074 2,085 33,900
2023/09/08 2,100 2,100 2,076 2,080 72,700
2023/09/07 2,115 2,115 2,103 2,108 28,300
2023/09/06 2,132 2,133 2,110 2,115 36,500
2023/09/05 2,111 2,141 2,111 2,131 66,100
2023/09/04 2,105 2,120 2,104 2,113 45,600
2023/09/01 2,121 2,121 2,094 2,108 120,000
2023/08/31 2,144 2,144 2,121 2,125 92,900
2023/08/30 2,122 2,148 2,111 2,134 352,300
2023/08/29 2,175 2,175 2,160 2,160 435,900
2023/08/28 2,167 2,185 2,167 2,175 162,000
2023/08/25 2,150 2,171 2,149 2,167 101,100
2023/08/24 2,169 2,169 2,156 2,156 98,300
2023/08/23 2,195 2,196 2,165 2,172 78,100
2023/08/22 2,199 2,200 2,186 2,190 38,600
2023/08/21 2,180 2,202 2,176 2,195 36,200
2023/08/18 2,176 2,176 2,163 2,168 40,800
2023/08/17 2,206 2,206 2,182 2,185 34,100
2023/08/16 2,222 2,224 2,206 2,206 49,400
2023/08/15 2,206 2,225 2,199 2,216 46,100
2023/08/14 2,210 2,214 2,196 2,205 80,700
2023/08/10 2,172 2,205 2,168 2,200 47,100
2023/08/09 2,180 2,186 2,165 2,179 122,400
2023/08/08 2,179 2,182 2,168 2,182 26,900
2023/08/07 2,180 2,180 2,162 2,165 47,400
2023/08/04 2,178 2,190 2,170 2,180 32,300
2023/08/03 2,197 2,197 2,168 2,178 48,300
2023/08/02 2,186 2,205 2,181 2,194 51,500
2023/08/01 2,172 2,188 2,169 2,184 39,800
2023/07/31 2,161 2,161 2,147 2,160 38,100
2023/07/28 2,133 2,148 2,125 2,145 37,800
2023/07/27 2,145 2,145 2,130 2,136 30,800
2023/07/26 2,138 2,142 2,125 2,139 40,600
2023/07/25 2,110 2,129 2,110 2,129 28,500
2023/07/24 2,126 2,126 2,106 2,106 29,900
2023/07/21 2,100 2,116 2,097 2,116 35,100
2023/07/20 2,098 2,117 2,095 2,096 34,900
2023/07/19 2,090 2,098 2,081 2,098 48,700
2023/07/18 2,079 2,091 2,065 2,080 93,000
2023/07/14 2,100 2,128 2,036 2,060 232,100
2023/07/13 2,153 2,157 2,132 2,134 58,000
2023/07/12 2,175 2,177 2,150 2,152 55,900
2023/07/11 2,180 2,197 2,161 2,164 47,300
2023/07/10 2,162 2,180 2,151 2,168 75,100
2023/07/07 2,179 2,183 2,160 2,160 66,000
2023/07/06 2,201 2,201 2,170 2,179 51,900
2023/07/05 2,237 2,237 2,204 2,206 42,500
2023/07/04 2,240 2,244 2,222 2,238 47,000
2023/07/03 2,232 2,255 2,232 2,244 51,500
2023/06/30 2,221 2,234 2,214 2,220 39,900
2023/06/29 2,210 2,217 2,199 2,210 61,600
2023/06/28 2,203 2,206 2,195 2,206 60,400
2023/06/27 2,196 2,202 2,189 2,197 47,600
2023/06/26 2,183 2,192 2,164 2,185 19,700
2023/06/23 2,188 2,188 2,166 2,175 31,000
2023/06/22 2,185 2,190 2,165 2,169 28,400
2023/06/21 2,172 2,192 2,172 2,181 25,900
2023/06/20 2,165 2,179 2,159 2,179 31,100
2023/06/19 2,176 2,176 2,160 2,170 57,100
2023/06/16 2,190 2,191 2,166 2,174 167,100
2023/06/15 2,173 2,179 2,171 2,175 24,900
2023/06/14 2,178 2,186 2,166 2,173 31,100
2023/06/13 2,182 2,189 2,178 2,180 25,100
2023/06/12 2,175 2,183 2,175 2,176 33,100
2023/06/09 2,182 2,182 2,166 2,171 68,100
2023/06/08 2,165 2,180 2,164 2,166 18,200
2023/06/07 2,175 2,185 2,162 2,162 31,700
2023/06/06 2,164 2,172 2,157 2,172 14,700
2023/06/05 2,175 2,175 2,156 2,160 25,600
2023/06/02 2,136 2,156 2,131 2,154 49,200
2023/06/01 2,133 2,138 2,125 2,126 18,600
2023/05/31 2,137 2,139 2,121 2,124 38,100
2023/05/30 2,159 2,163 2,137 2,144 22,900
2023/05/29 2,158 2,164 2,146 2,160 20,000
2023/05/26 2,147 2,155 2,143 2,146 31,200
2023/05/25 2,141 2,149 2,137 2,148 21,400
2023/05/24 2,155 2,161 2,147 2,155 15,600
2023/05/23 2,172 2,172 2,140 2,155 29,400
2023/05/22 2,177 2,179 2,155 2,172 28,200
2023/05/19 2,184 2,185 2,174 2,180 35,300
2023/05/18 2,164 2,177 2,161 2,176 20,700
2023/05/17 2,176 2,176 2,166 2,167 20,200
2023/05/16 2,188 2,188 2,170 2,182 18,600
2023/05/15 2,190 2,197 2,180 2,186 35,800
2023/05/12 2,161 2,186 2,161 2,183 30,300
2023/05/11 2,160 2,164 2,154 2,161 9,500
2023/05/10 2,173 2,176 2,153 2,155 17,200
2023/05/09 2,158 2,172 2,158 2,169 23,100
2023/05/08 2,160 2,168 2,153 2,156 30,700
2023/05/02 2,146 2,157 2,138 2,151 28,100
2023/05/01 2,148 2,150 2,139 2,139 23,400
2023/04/28 2,140 2,140 2,127 2,139 29,800
2023/04/27 2,135 2,135 2,121 2,129 22,200
2023/04/26 2,131 2,140 2,125 2,125 18,100
2023/04/25 2,119 2,145 2,118 2,140 32,200
2023/04/24 2,128 2,136 2,104 2,104 47,900
2023/04/21 2,126 2,143 2,126 2,128 34,100
2023/04/20 2,120 2,141 2,120 2,126 31,600
2023/04/19 2,125 2,132 2,115 2,132 24,700
2023/04/18 2,125 2,135 2,120 2,125 22,100
2023/04/17 2,134 2,152 2,123 2,123 34,800
2023/04/14 2,176 2,189 2,117 2,134 85,600
2023/04/13 2,177 2,193 2,177 2,192 62,900
2023/04/12 2,160 2,176 2,153 2,160 33,400
2023/04/11 2,150 2,160 2,142 2,159 21,200
2023/04/10 2,151 2,157 2,138 2,148 22,700
2023/04/07 2,145 2,161 2,132 2,149 24,800
2023/04/06 2,138 2,149 2,117 2,124 21,900
2023/04/05 2,141 2,155 2,139 2,144 22,800
2023/04/04 2,148 2,162 2,140 2,150 46,300
2023/04/03 2,150 2,173 2,150 2,165 33,500
2023/03/31 2,150 2,157 2,131 2,143 19,800
2023/03/30 2,141 2,149 2,126 2,148 19,200
2023/03/29 2,114 2,147 2,114 2,145 46,300
2023/03/28 2,111 2,122 2,110 2,114 16,100
2023/03/27 2,129 2,129 2,109 2,114 15,000
2023/03/24 2,108 2,129 2,100 2,129 13,800
2023/03/23 2,122 2,122 2,106 2,110 12,400
2023/03/22 2,127 2,145 2,123 2,129 25,000
2023/03/20 2,118 2,123 2,110 2,117 26,100
2023/03/17 2,100 2,133 2,100 2,124 31,700
2023/03/16 2,085 2,108 2,076 2,087 44,300
2023/03/15 2,071 2,094 2,071 2,085 28,000
2023/03/14 2,074 2,075 2,050 2,070 34,200
2023/03/13 2,099 2,099 2,072 2,090 25,700
2023/03/10 2,108 2,123 2,099 2,106 39,000
2023/03/09 2,090 2,118 2,090 2,115 46,600
2023/03/08 2,079 2,093 2,079 2,093 26,900
2023/03/07 2,075 2,084 2,074 2,084 16,200
2023/03/06 2,084 2,084 2,069 2,074 15,500
2023/03/03 2,073 2,085 2,072 2,079 22,600
2023/03/02 2,074 2,075 2,066 2,071 11,300
2023/03/01 2,060 2,076 2,060 2,075 21,700
2023/02/28 2,058 2,071 2,055 2,057 24,500
2023/02/27 2,018 2,063 1,999 2,060 66,800
2023/02/24 2,094 2,099 2,088 2,089 157,600
2023/02/22 2,090 2,099 2,084 2,094 38,300
2023/02/21 2,102 2,102 2,091 2,091 23,300
2023/02/20 2,110 2,110 2,095 2,100 18,900
2023/02/17 2,078 2,113 2,075 2,110 27,200
2023/02/16 2,077 2,086 2,074 2,078 33,300
2023/02/15 2,080 2,093 2,079 2,086 38,400
2023/02/14 2,069 2,097 2,069 2,092 28,900
2023/02/13 2,092 2,092 2,068 2,068 39,700
2023/02/10 2,095 2,104 2,089 2,092 20,700
2023/02/09 2,095 2,108 2,095 2,097 9,600
2023/02/08 2,097 2,098 2,084 2,098 13,700
2023/02/07 2,127 2,136 2,093 2,093 28,200
2023/02/06 2,088 2,120 2,087 2,120 23,900
2023/02/03 2,108 2,108 2,082 2,088 40,300
2023/02/02 2,122 2,124 2,102 2,108 32,300
2023/02/01 2,138 2,143 2,121 2,121 18,500
2023/01/31 2,135 2,146 2,133 2,136 13,400
2023/01/30 2,137 2,147 2,135 2,145 21,800
2023/01/27 2,154 2,155 2,137 2,137 19,800
2023/01/26 2,160 2,166 2,152 2,160 13,700
2023/01/25 2,165 2,168 2,155 2,161 15,100
2023/01/24 2,186 2,186 2,165 2,169 17,200
2023/01/23 2,145 2,191 2,143 2,186 43,600
2023/01/20 2,130 2,152 2,124 2,145 21,900
2023/01/19 2,161 2,161 2,123 2,133 54,100
2023/01/18 2,179 2,187 2,165 2,165 39,800
2023/01/17 2,155 2,191 2,153 2,190 43,000
2023/01/16 2,174 2,192 2,170 2,179 37,300
2023/01/13 2,171 2,194 2,161 2,178 61,800
2023/01/12 2,174 2,209 2,174 2,181 124,500
2023/01/11 2,110 2,182 2,110 2,160 251,200
2023/01/10 2,023 2,035 2,014 2,018 35,900
2023/01/06 2,034 2,037 2,013 2,021 33,500
2023/01/05 2,048 2,050 2,035 2,035 25,200
2023/01/04 2,069 2,069 2,042 2,048 21,200

このページの先頭へ