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
2026/05/26 1,767 1,779 1,758 1,779 23,400
2026/05/25 1,768 1,778 1,761 1,770 26,000
2026/05/22 1,758 1,768 1,751 1,768 19,000
2026/05/21 1,790 1,790 1,758 1,758 28,600
2026/05/20 1,790 1,798 1,774 1,787 29,100
2026/05/19 1,763 1,787 1,763 1,787 25,500
2026/05/18 1,776 1,780 1,762 1,762 31,800
2026/05/15 1,769 1,785 1,764 1,776 27,700
2026/05/14 1,760 1,769 1,743 1,765 26,000
2026/05/13 1,744 1,766 1,731 1,760 32,600
2026/05/12 1,743 1,753 1,720 1,735 44,900
2026/05/11 1,743 1,766 1,743 1,743 30,400
2026/05/08 1,773 1,775 1,743 1,743 46,500
2026/05/07 1,802 1,813 1,773 1,773 46,100
2026/05/01 1,802 1,809 1,786 1,801 32,000
2026/04/30 1,810 1,814 1,788 1,793 31,900
2026/04/28 1,794 1,809 1,789 1,809 26,400
2026/04/27 1,792 1,812 1,789 1,794 34,200
2026/04/24 1,792 1,804 1,782 1,782 44,500
2026/04/23 1,833 1,840 1,792 1,792 52,800
2026/04/22 1,880 1,882 1,838 1,838 59,000
2026/04/21 1,915 1,918 1,879 1,879 48,300
2026/04/20 1,930 1,932 1,905 1,912 47,800
2026/04/17 1,938 1,947 1,927 1,927 34,200
2026/04/16 1,973 1,977 1,938 1,938 51,700
2026/04/15 1,977 1,989 1,964 1,968 31,200
2026/04/14 1,980 1,980 1,954 1,963 17,300
2026/04/13 1,971 1,978 1,961 1,965 15,000
2026/04/10 1,982 1,987 1,971 1,971 16,000
2026/04/09 1,987 1,994 1,981 1,987 14,800
2026/04/08 1,995 1,998 1,986 1,987 18,200
2026/04/07 1,983 1,992 1,983 1,991 11,000
2026/04/06 1,980 1,987 1,980 1,983 11,400
2026/04/03 1,975 1,981 1,973 1,980 8,700
2026/03/27 1,968 1,989 1,964 1,985 34,900
2026/03/26 1,974 1,975 1,958 1,965 18,100
2026/03/25 1,975 1,990 1,970 1,973 26,500
2026/03/24 1,951 1,972 1,951 1,971 22,400
2026/03/23 1,953 1,963 1,942 1,946 64,700
2026/03/19 1,994 1,998 1,929 1,929 64,800
2026/03/18 1,992 1,999 1,991 1,997 23,100
2026/03/17 1,965 1,992 1,965 1,991 23,800
2026/03/16 1,979 1,979 1,958 1,963 24,200
2026/03/13 1,963 1,985 1,956 1,978 53,500
2026/03/12 1,975 1,975 1,962 1,969 24,300
2026/03/11 1,970 1,983 1,968 1,975 17,200
2026/03/10 1,965 1,979 1,955 1,967 34,700
2026/03/09 1,951 1,959 1,927 1,959 59,400
2026/03/06 1,970 1,978 1,958 1,961 44,700
2026/03/05 1,965 1,993 1,965 1,985 38,000
2026/03/04 1,980 1,982 1,960 1,960 48,500
2026/03/03 1,989 1,989 1,980 1,982 32,400
2026/03/02 1,989 1,991 1,982 1,987 20,100
2026/02/27 1,988 2,000 1,987 2,000 29,900
2026/02/26 1,991 1,997 1,980 1,980 63,300
2026/02/25 2,009 2,018 2,009 2,018 63,400
2026/02/24 2,006 2,008 2,001 2,006 23,900
2026/02/20 1,990 2,000 1,988 2,000 34,800
2026/02/19 1,990 1,993 1,989 1,991 13,400
2026/02/18 1,991 1,997 1,990 1,990 15,000
2026/02/17 1,994 1,994 1,990 1,990 19,800
2026/02/16 1,998 2,000 1,993 1,993 26,200
2026/02/13 2,002 2,003 1,996 1,996 19,700
2026/02/12 1,999 2,002 1,998 2,000 15,200
2026/02/10 2,000 2,003 1,997 1,997 17,600
2026/02/09 2,002 2,003 1,995 1,995 21,800
2026/02/06 2,007 2,010 1,996 1,998 21,900
2026/02/05 2,007 2,010 2,002 2,007 22,900
2026/02/04 1,994 2,002 1,994 2,000 17,600
2026/02/03 1,994 2,000 1,990 1,993 34,500
2026/02/02 1,997 2,000 1,987 1,987 36,700
2026/01/30 1,996 1,997 1,986 1,992 27,400
2026/01/29 1,990 1,998 1,984 1,991 45,300
2026/01/28 1,999 1,999 1,986 1,990 41,100
2026/01/27 2,005 2,009 1,999 1,999 60,700
2026/01/26 2,011 2,014 2,005 2,005 38,800
2026/01/23 2,016 2,023 2,014 2,016 16,900
2026/01/22 2,010 2,026 2,010 2,020 22,200
2026/01/21 2,019 2,019 2,009 2,009 45,200
2026/01/20 2,025 2,025 2,018 2,019 32,200
2026/01/19 2,038 2,038 2,024 2,025 22,500
2026/01/16 2,029 2,038 2,026 2,038 23,200
2026/01/15 2,018 2,029 2,012 2,026 23,600
2026/01/14 2,020 2,024 2,017 2,024 24,000
2026/01/13 2,031 2,032 2,020 2,020 23,900
2026/01/09 2,012 2,031 2,012 2,024 31,200
2026/01/08 2,023 2,025 2,011 2,012 23,800
2026/01/07 2,025 2,030 2,021 2,022 22,300
2026/01/06 2,021 2,030 2,018 2,030 19,400
2026/01/05 2,014 2,018 2,009 2,018 45,000

このページの先頭へ