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
2025/06/13 2,114 2,124 2,101 2,124 85,500
2025/06/12 2,096 2,114 2,096 2,114 40,400
2025/06/11 2,084 2,092 2,084 2,090 18,800
2025/06/10 2,085 2,090 2,081 2,084 26,100
2025/06/09 2,090 2,094 2,080 2,083 45,100
2025/06/06 2,083 2,097 2,083 2,094 33,000
2025/06/05 2,072 2,090 2,071 2,083 32,100
2025/06/04 2,064 2,077 2,064 2,075 16,100
2025/06/03 2,050 2,069 2,050 2,064 25,800
2025/06/02 2,035 2,050 2,033 2,046 28,000
2025/05/30 2,041 2,049 2,034 2,049 17,500
2025/05/29 2,049 2,060 2,038 2,044 39,200
2025/05/28 2,051 2,055 2,043 2,049 16,500
2025/05/27 2,042 2,051 2,042 2,043 7,100
2025/05/26 2,051 2,056 2,042 2,042 12,600
2025/05/23 2,036 2,048 2,030 2,048 11,700
2025/05/22 2,035 2,045 2,030 2,031 16,200
2025/05/21 2,040 2,048 2,035 2,035 12,800
2025/05/20 2,060 2,061 2,038 2,040 18,700
2025/05/19 2,066 2,075 2,045 2,058 25,500
2025/05/16 2,076 2,080 2,066 2,071 14,000
2025/05/15 2,064 2,081 2,064 2,075 9,600
2025/05/14 2,080 2,083 2,060 2,070 17,800
2025/05/13 2,109 2,109 2,080 2,080 16,200
2025/05/12 2,097 2,113 2,096 2,109 19,900
2025/05/09 2,107 2,125 2,080 2,088 30,500
2025/05/08 2,110 2,110 2,090 2,100 8,500
2025/05/07 2,098 2,144 2,070 2,100 50,100
2025/05/02 2,085 2,110 2,085 2,092 25,500
2025/05/01 2,109 2,109 2,077 2,085 12,300
2025/04/30 2,106 2,108 2,085 2,108 12,000
2025/04/28 2,105 2,117 2,096 2,107 18,600
2025/04/25 2,110 2,116 2,095 2,102 14,900
2025/04/24 2,139 2,140 2,095 2,111 13,000
2025/04/23 2,132 2,144 2,129 2,140 17,400
2025/04/22 2,122 2,139 2,122 2,131 15,100
2025/04/21 2,100 2,127 2,100 2,122 26,300
2025/04/18 2,085 2,100 2,085 2,100 13,300
2025/04/17 2,082 2,085 2,070 2,083 10,300
2025/04/16 2,094 2,094 2,065 2,082 16,100
2025/04/15 2,091 2,094 2,066 2,086 14,300
2025/04/14 2,089 2,092 2,072 2,075 15,700
2025/04/11 2,058 2,081 2,035 2,076 14,800
2025/04/10 2,072 2,084 2,037 2,075 24,400
2025/04/09 2,014 2,042 2,005 2,022 21,900
2025/04/08 2,004 2,039 1,993 2,031 20,500
2025/04/07 2,000 2,007 1,948 1,960 76,500
2025/04/04 2,030 2,030 2,000 2,013 34,000
2025/04/03 2,040 2,054 2,030 2,040 20,900
2025/04/02 2,058 2,079 2,041 2,045 14,500
2025/04/01 2,055 2,063 2,050 2,050 13,200
2025/03/31 2,103 2,108 2,050 2,050 25,300
2025/03/28 2,108 2,115 2,050 2,103 29,600
2025/03/27 2,088 2,105 2,086 2,105 31,800
2025/03/26 2,080 2,099 2,073 2,088 27,500
2025/03/25 2,063 2,092 2,063 2,087 18,900
2025/03/24 2,070 2,070 2,058 2,068 15,300
2025/03/21 2,056 2,073 2,055 2,065 15,300
2025/03/19 2,045 2,065 2,045 2,061 10,500
2025/03/18 2,051 2,064 2,051 2,059 17,300
2025/03/17 2,061 2,065 2,045 2,050 17,700
2025/03/14 2,042 2,057 2,042 2,056 17,100
2025/03/13 2,036 2,059 2,036 2,043 20,100
2025/03/12 2,040 2,060 2,035 2,052 14,500
2025/03/11 2,031 2,047 2,025 2,040 17,200
2025/03/10 2,043 2,050 2,035 2,043 13,500
2025/03/07 2,044 2,063 2,035 2,042 14,200
2025/03/06 2,050 2,062 2,050 2,062 16,300
2025/03/05 2,038 2,052 2,038 2,043 13,900
2025/03/04 2,036 2,047 2,026 2,038 26,100
2025/03/03 2,034 2,039 2,023 2,036 19,600
2025/02/28 2,028 2,028 2,002 2,015 20,900
2025/02/27 2,000 2,028 1,995 2,028 87,000
2025/02/26 2,040 2,044 2,001 2,021 118,500
2025/02/25 2,073 2,073 2,050 2,050 39,900
2025/02/21 2,099 2,099 2,056 2,086 42,300
2025/02/20 2,120 2,125 2,114 2,114 6,900
2025/02/19 2,114 2,130 2,110 2,128 9,500
2025/02/18 2,117 2,118 2,112 2,114 5,700
2025/02/17 2,120 2,124 2,111 2,122 13,700
2025/02/14 2,125 2,125 2,114 2,116 8,700
2025/02/13 2,120 2,125 2,113 2,125 8,400
2025/02/12 2,115 2,119 2,109 2,118 7,300
2025/02/10 2,117 2,123 2,112 2,114 9,600
2025/02/07 2,119 2,121 2,107 2,117 9,100
2025/02/06 2,101 2,115 2,101 2,113 6,300
2025/02/05 2,104 2,111 2,100 2,101 7,700
2025/02/04 2,117 2,119 2,096 2,102 11,700
2025/02/03 2,129 2,134 2,105 2,105 22,000
2025/01/31 2,133 2,140 2,125 2,132 8,800
2025/01/30 2,123 2,138 2,123 2,138 17,200
2025/01/29 2,132 2,135 2,116 2,117 11,100
2025/01/28 2,130 2,140 2,123 2,133 11,300
2025/01/27 2,120 2,140 2,115 2,131 22,900
2025/01/24 2,102 2,127 2,102 2,120 20,500
2025/01/23 2,101 2,109 2,100 2,102 7,900
2025/01/22 2,095 2,103 2,095 2,100 7,800
2025/01/21 2,098 2,101 2,090 2,095 8,600
2025/01/20 2,093 2,100 2,086 2,094 10,300
2025/01/17 2,097 2,102 2,085 2,094 12,800
2025/01/16 2,120 2,120 2,097 2,097 14,900
2025/01/15 2,093 2,117 2,093 2,116 14,500
2025/01/14 2,110 2,116 2,083 2,093 25,600
2025/01/10 2,098 2,100 2,081 2,089 14,700
2025/01/09 2,111 2,112 2,100 2,100 10,100
2025/01/08 2,110 2,115 2,099 2,113 12,300
2025/01/07 2,101 2,118 2,097 2,108 17,500
2025/01/06 2,107 2,110 2,098 2,099 20,200

このページの先頭へ