スタジオアタオ(3550)の株価時系列情報
スタジオアタオ(3550)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 |
---|---|---|---|---|---|
2024/04/23 | 215 | 215 | 213 | 215 | 7,500 |
2024/04/22 | 216 | 217 | 211 | 213 | 17,900 |
2024/04/19 | 216 | 218 | 211 | 216 | 56,100 |
2024/04/18 | 217 | 219 | 217 | 218 | 11,000 |
2024/04/17 | 218 | 220 | 217 | 219 | 17,300 |
2024/04/16 | 218 | 219 | 217 | 217 | 11,400 |
2024/04/15 | 222 | 225 | 216 | 220 | 68,900 |
2024/04/12 | 230 | 230 | 225 | 229 | 30,600 |
2024/04/11 | 227 | 230 | 224 | 230 | 8,700 |
2024/04/10 | 224 | 230 | 224 | 228 | 26,600 |
2024/04/09 | 225 | 231 | 224 | 226 | 16,700 |
2024/04/08 | 220 | 223 | 220 | 223 | 22,700 |
2024/04/05 | 220 | 221 | 220 | 220 | 18,600 |
2024/04/04 | 222 | 222 | 221 | 222 | 3,200 |
2024/04/03 | 221 | 222 | 220 | 221 | 12,500 |
2024/04/02 | 222 | 222 | 220 | 222 | 20,900 |
2024/04/01 | 222 | 223 | 220 | 220 | 8,400 |
2024/03/29 | 222 | 223 | 221 | 222 | 7,600 |
2024/03/28 | 221 | 223 | 221 | 221 | 4,300 |
2024/03/27 | 222 | 222 | 220 | 221 | 7,800 |
2024/03/26 | 221 | 221 | 220 | 220 | 5,100 |
2024/03/25 | 223 | 223 | 220 | 220 | 8,700 |
2024/03/22 | 224 | 224 | 221 | 222 | 19,700 |
2024/03/21 | 223 | 224 | 223 | 223 | 12,700 |
2024/03/19 | 223 | 224 | 222 | 223 | 13,000 |
2024/03/18 | 222 | 223 | 221 | 222 | 9,100 |
2024/03/15 | 219 | 223 | 219 | 222 | 7,200 |
2024/03/14 | 219 | 222 | 219 | 222 | 23,500 |
2024/03/13 | 223 | 223 | 221 | 221 | 5,000 |
2024/03/12 | 222 | 223 | 220 | 223 | 6,700 |
2024/03/11 | 222 | 222 | 220 | 222 | 21,000 |
2024/03/08 | 225 | 227 | 224 | 224 | 16,200 |
2024/03/07 | 230 | 230 | 218 | 222 | 58,100 |
2024/03/06 | 227 | 232 | 226 | 227 | 16,700 |
2024/03/05 | 229 | 230 | 226 | 227 | 9,200 |
2024/03/04 | 233 | 233 | 230 | 230 | 10,100 |
2024/03/01 | 234 | 238 | 229 | 233 | 44,300 |
2024/02/29 | 228 | 229 | 226 | 229 | 9,200 |
2024/02/28 | 228 | 231 | 225 | 228 | 11,600 |
2024/02/27 | 230 | 234 | 230 | 231 | 13,900 |
2024/02/26 | 230 | 231 | 229 | 230 | 14,800 |
2024/02/22 | 229 | 236 | 227 | 232 | 36,300 |
2024/02/21 | 233 | 233 | 228 | 230 | 30,800 |
2024/02/20 | 239 | 241 | 230 | 230 | 44,500 |
2024/02/19 | 241 | 241 | 234 | 238 | 32,200 |
2024/02/16 | 230 | 239 | 230 | 238 | 76,100 |
2024/02/15 | 228 | 234 | 228 | 232 | 37,000 |
2024/02/14 | 226 | 229 | 225 | 228 | 31,000 |
2024/02/13 | 223 | 235 | 223 | 228 | 37,500 |
2024/02/09 | 223 | 224 | 222 | 223 | 3,000 |
2024/02/08 | 224 | 224 | 223 | 223 | 7,000 |
2024/02/07 | 225 | 225 | 222 | 223 | 7,600 |
2024/02/06 | 223 | 225 | 223 | 224 | 6,000 |
2024/02/05 | 223 | 226 | 223 | 226 | 4,700 |
2024/02/02 | 223 | 226 | 223 | 224 | 5,600 |
2024/02/01 | 224 | 225 | 222 | 222 | 4,800 |
2024/01/31 | 224 | 225 | 224 | 224 | 3,100 |
2024/01/30 | 226 | 226 | 223 | 224 | 6,900 |
2024/01/29 | 225 | 225 | 222 | 223 | 15,600 |
2024/01/26 | 225 | 226 | 224 | 224 | 5,000 |
2024/01/25 | 226 | 226 | 224 | 224 | 4,500 |
2024/01/24 | 227 | 227 | 224 | 226 | 6,500 |
2024/01/23 | 228 | 228 | 225 | 226 | 5,900 |
2024/01/22 | 227 | 227 | 225 | 227 | 11,800 |
2024/01/19 | 226 | 226 | 223 | 225 | 12,400 |
2024/01/18 | 225 | 226 | 222 | 225 | 24,000 |
2024/01/17 | 225 | 226 | 224 | 224 | 4,700 |
2024/01/16 | 228 | 228 | 225 | 225 | 5,600 |
2024/01/15 | 225 | 227 | 223 | 226 | 20,200 |
2024/01/12 | 227 | 228 | 225 | 228 | 17,500 |
2024/01/11 | 227 | 228 | 224 | 227 | 24,400 |
2024/01/10 | 230 | 231 | 224 | 229 | 19,000 |
2024/01/09 | 233 | 233 | 228 | 230 | 13,400 |
2024/01/05 | 230 | 231 | 227 | 231 | 10,600 |
2024/01/04 | 222 | 229 | 221 | 228 | 16,700 |
2023/12/29 | 224 | 225 | 222 | 222 | 4,700 |
2023/12/28 | 222 | 224 | 221 | 223 | 9,900 |
2023/12/27 | 221 | 224 | 221 | 223 | 16,800 |
2023/12/26 | 219 | 223 | 218 | 221 | 17,000 |
2023/12/25 | 227 | 227 | 220 | 220 | 33,600 |
2023/12/22 | 231 | 234 | 224 | 228 | 79,600 |
2023/12/21 | 230 | 244 | 228 | 243 | 126,600 |
2023/12/20 | 227 | 237 | 224 | 225 | 57,200 |
2023/12/19 | 223 | 232 | 223 | 228 | 46,800 |
2023/12/18 | 221 | 225 | 218 | 222 | 50,200 |
2023/12/15 | 221 | 234 | 220 | 220 | 58,200 |
2023/12/14 | 223 | 224 | 218 | 223 | 30,600 |
2023/12/13 | 221 | 226 | 219 | 223 | 35,100 |
2023/12/12 | 222 | 223 | 220 | 220 | 14,700 |
2023/12/11 | 218 | 223 | 218 | 220 | 16,200 |
2023/12/08 | 220 | 220 | 217 | 218 | 7,800 |
2023/12/07 | 219 | 220 | 217 | 220 | 7,200 |
2023/12/06 | 219 | 220 | 218 | 219 | 9,600 |
2023/12/05 | 218 | 218 | 216 | 218 | 4,200 |
2023/12/04 | 214 | 218 | 213 | 217 | 18,900 |
2023/12/01 | 219 | 219 | 214 | 215 | 32,900 |
2023/11/30 | 223 | 223 | 218 | 220 | 15,200 |
2023/11/29 | 221 | 223 | 220 | 223 | 16,500 |
2023/11/28 | 223 | 224 | 222 | 222 | 10,700 |
2023/11/27 | 225 | 226 | 223 | 225 | 7,700 |
2023/11/24 | 224 | 224 | 221 | 223 | 3,500 |
2023/11/22 | 222 | 224 | 222 | 223 | 2,900 |
2023/11/21 | 225 | 225 | 221 | 223 | 8,100 |
2023/11/20 | 221 | 224 | 220 | 222 | 14,300 |
2023/11/17 | 225 | 226 | 221 | 221 | 13,500 |
2023/11/16 | 226 | 229 | 223 | 225 | 23,900 |
2023/11/15 | 233 | 233 | 227 | 227 | 9,500 |
2023/11/14 | 227 | 235 | 225 | 229 | 45,500 |
2023/11/13 | 225 | 230 | 224 | 225 | 36,600 |
2023/11/10 | 221 | 225 | 219 | 223 | 32,200 |
2023/11/09 | 217 | 224 | 216 | 224 | 39,500 |
2023/11/08 | 216 | 217 | 216 | 217 | 6,500 |
2023/11/07 | 217 | 218 | 216 | 216 | 2,100 |
2023/11/06 | 215 | 218 | 215 | 217 | 7,900 |
2023/11/02 | 217 | 218 | 214 | 216 | 18,600 |
2023/11/01 | 217 | 217 | 215 | 215 | 2,200 |
2023/10/31 | 218 | 218 | 216 | 217 | 8,400 |
2023/10/30 | 215 | 222 | 215 | 218 | 17,200 |
2023/10/27 | 216 | 216 | 214 | 214 | 7,000 |
2023/10/26 | 215 | 216 | 214 | 215 | 3,300 |
2023/10/25 | 215 | 218 | 215 | 216 | 7,300 |
2023/10/24 | 215 | 218 | 212 | 216 | 33,500 |
2023/10/23 | 219 | 219 | 213 | 216 | 16,400 |
2023/10/20 | 212 | 218 | 212 | 218 | 24,800 |
2023/10/19 | 219 | 223 | 212 | 213 | 43,300 |
2023/10/18 | 224 | 224 | 220 | 221 | 10,100 |
2023/10/17 | 216 | 224 | 216 | 224 | 28,000 |
2023/10/16 | 222 | 224 | 213 | 217 | 63,700 |
2023/10/13 | 234 | 234 | 225 | 225 | 44,900 |
2023/10/12 | 230 | 236 | 225 | 236 | 35,300 |
2023/10/11 | 232 | 235 | 224 | 227 | 25,000 |
2023/10/10 | 230 | 230 | 222 | 230 | 57,600 |
2023/10/06 | 229 | 246 | 219 | 227 | 276,500 |
2023/10/05 | 218 | 227 | 218 | 222 | 25,800 |
2023/10/04 | 219 | 221 | 216 | 218 | 17,100 |
2023/10/03 | 219 | 220 | 218 | 219 | 14,200 |
2023/10/02 | 220 | 225 | 218 | 219 | 18,500 |
2023/09/29 | 219 | 220 | 218 | 218 | 9,500 |
2023/09/28 | 217 | 220 | 217 | 217 | 7,400 |
2023/09/27 | 219 | 219 | 218 | 218 | 2,700 |
2023/09/26 | 218 | 218 | 216 | 218 | 14,800 |
2023/09/25 | 217 | 217 | 215 | 217 | 5,400 |
2023/09/22 | 215 | 217 | 214 | 216 | 13,600 |
2023/09/21 | 217 | 217 | 215 | 215 | 8,900 |
2023/09/20 | 216 | 217 | 215 | 217 | 2,800 |
2023/09/19 | 218 | 218 | 215 | 216 | 12,600 |
2023/09/15 | 215 | 217 | 215 | 217 | 15,600 |
2023/09/14 | 217 | 217 | 215 | 215 | 10,100 |
2023/09/13 | 216 | 217 | 215 | 217 | 11,800 |
2023/09/12 | 218 | 218 | 216 | 218 | 10,700 |
2023/09/11 | 219 | 219 | 215 | 217 | 10,400 |
2023/09/08 | 217 | 218 | 216 | 218 | 5,200 |
2023/09/07 | 218 | 220 | 216 | 218 | 16,400 |
2023/09/06 | 217 | 218 | 216 | 217 | 7,500 |
2023/09/05 | 215 | 219 | 215 | 217 | 17,700 |
2023/09/04 | 219 | 219 | 215 | 218 | 12,300 |
2023/09/01 | 218 | 218 | 216 | 218 | 9,600 |
2023/08/31 | 216 | 217 | 214 | 216 | 17,600 |
2023/08/30 | 216 | 217 | 214 | 215 | 12,900 |
2023/08/29 | 216 | 218 | 214 | 216 | 19,500 |
2023/08/28 | 215 | 215 | 213 | 215 | 18,600 |
2023/08/25 | 213 | 214 | 212 | 214 | 23,000 |
2023/08/24 | 218 | 218 | 214 | 214 | 17,400 |
2023/08/23 | 216 | 217 | 214 | 214 | 19,500 |
2023/08/22 | 217 | 217 | 212 | 214 | 16,100 |
2023/08/21 | 215 | 216 | 214 | 216 | 15,700 |
2023/08/18 | 216 | 216 | 211 | 214 | 26,900 |
2023/08/17 | 219 | 221 | 213 | 216 | 19,100 |
2023/08/16 | 222 | 222 | 212 | 220 | 72,000 |
2023/08/15 | 222 | 224 | 216 | 222 | 31,400 |
2023/08/14 | 224 | 224 | 218 | 220 | 67,700 |
2023/08/10 | 232 | 256 | 223 | 225 | 734,700 |
2023/08/09 | 212 | 216 | 212 | 216 | 24,700 |
2023/08/08 | 212 | 213 | 212 | 212 | 4,400 |
2023/08/07 | 211 | 213 | 211 | 213 | 2,800 |
2023/08/04 | 212 | 212 | 211 | 212 | 4,700 |
2023/08/03 | 211 | 213 | 210 | 213 | 14,100 |
2023/08/02 | 213 | 213 | 212 | 212 | 8,800 |
2023/08/01 | 214 | 215 | 212 | 213 | 9,400 |
2023/07/31 | 214 | 214 | 213 | 214 | 11,900 |
2023/07/28 | 215 | 215 | 212 | 214 | 12,200 |
2023/07/27 | 213 | 215 | 213 | 215 | 16,100 |
2023/07/26 | 214 | 214 | 213 | 214 | 6,700 |
2023/07/25 | 215 | 215 | 213 | 215 | 6,300 |
2023/07/24 | 215 | 215 | 213 | 213 | 18,500 |
2023/07/21 | 215 | 215 | 213 | 215 | 15,200 |
2023/07/20 | 215 | 215 | 213 | 214 | 10,200 |
2023/07/19 | 214 | 215 | 212 | 214 | 22,100 |
2023/07/18 | 218 | 218 | 213 | 213 | 30,500 |
2023/07/14 | 217 | 218 | 213 | 215 | 54,100 |
2023/07/13 | 220 | 224 | 215 | 217 | 253,200 |
2023/07/12 | 235 | 246 | 230 | 246 | 112,300 |
2023/07/11 | 234 | 234 | 228 | 233 | 28,100 |
2023/07/10 | 224 | 233 | 224 | 232 | 23,300 |
2023/07/07 | 222 | 226 | 220 | 224 | 8,200 |
2023/07/06 | 224 | 224 | 220 | 222 | 8,000 |
2023/07/05 | 227 | 227 | 223 | 224 | 16,000 |
2023/07/04 | 221 | 225 | 221 | 225 | 21,200 |
2023/07/03 | 221 | 221 | 220 | 221 | 8,900 |
2023/06/30 | 219 | 221 | 218 | 221 | 6,900 |