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 |
|---|---|---|---|---|---|
| 2025/06/13 | 207 | 207 | 203 | 203 | 10,400 |
| 2025/06/12 | 209 | 209 | 207 | 207 | 8,700 |
| 2025/06/11 | 204 | 209 | 204 | 209 | 9,300 |
| 2025/06/10 | 205 | 206 | 203 | 204 | 9,200 |
| 2025/06/09 | 205 | 205 | 203 | 205 | 2,300 |
| 2025/06/06 | 202 | 205 | 202 | 203 | 3,000 |
| 2025/06/05 | 207 | 207 | 199 | 203 | 46,900 |
| 2025/06/04 | 212 | 212 | 205 | 205 | 27,300 |
| 2025/06/03 | 207 | 217 | 206 | 212 | 49,900 |
| 2025/06/02 | 205 | 211 | 205 | 206 | 22,900 |
| 2025/05/30 | 208 | 208 | 206 | 206 | 10,300 |
| 2025/05/29 | 208 | 208 | 204 | 206 | 18,100 |
| 2025/05/28 | 212 | 212 | 207 | 208 | 31,400 |
| 2025/05/27 | 203 | 212 | 200 | 209 | 166,300 |
| 2025/05/26 | 196 | 202 | 193 | 202 | 56,300 |
| 2025/05/23 | 198 | 198 | 194 | 195 | 13,800 |
| 2025/05/22 | 201 | 201 | 196 | 197 | 28,300 |
| 2025/05/21 | 201 | 203 | 197 | 203 | 22,400 |
| 2025/05/20 | 200 | 200 | 197 | 199 | 8,500 |
| 2025/05/19 | 197 | 200 | 196 | 199 | 22,500 |
| 2025/05/16 | 196 | 201 | 195 | 195 | 27,300 |
| 2025/05/15 | 194 | 204 | 192 | 196 | 63,500 |
| 2025/05/14 | 194 | 194 | 193 | 194 | 6,900 |
| 2025/05/13 | 193 | 204 | 192 | 194 | 114,500 |
| 2025/05/12 | 192 | 193 | 192 | 192 | 16,200 |
| 2025/05/09 | 191 | 192 | 190 | 192 | 12,400 |
| 2025/05/08 | 190 | 192 | 190 | 192 | 5,000 |
| 2025/05/07 | 191 | 191 | 190 | 191 | 5,500 |
| 2025/05/02 | 191 | 191 | 190 | 191 | 2,000 |
| 2025/05/01 | 192 | 192 | 190 | 190 | 2,400 |
| 2025/04/30 | 192 | 192 | 191 | 191 | 8,600 |
| 2025/04/28 | 189 | 192 | 189 | 191 | 8,400 |
| 2025/04/25 | 190 | 193 | 189 | 190 | 25,100 |
| 2025/04/24 | 192 | 192 | 190 | 190 | 9,600 |
| 2025/04/23 | 196 | 196 | 191 | 191 | 8,400 |
| 2025/04/22 | 190 | 192 | 190 | 191 | 11,100 |
| 2025/04/21 | 193 | 194 | 190 | 191 | 54,700 |
| 2025/04/18 | 189 | 227 | 189 | 193 | 1,059,900 |
| 2025/04/17 | 190 | 190 | 189 | 190 | 3,500 |
| 2025/04/16 | 190 | 190 | 187 | 187 | 7,700 |
| 2025/04/15 | 196 | 196 | 185 | 189 | 20,000 |
| 2025/04/14 | 194 | 200 | 190 | 191 | 39,500 |
| 2025/04/11 | 189 | 192 | 185 | 190 | 14,500 |
| 2025/04/10 | 184 | 191 | 184 | 188 | 17,200 |
| 2025/04/09 | 182 | 182 | 171 | 179 | 19,000 |
| 2025/04/08 | 177 | 184 | 176 | 183 | 29,300 |
| 2025/04/07 | 172 | 177 | 167 | 167 | 44,700 |
| 2025/04/04 | 183 | 187 | 178 | 183 | 49,600 |
| 2025/04/03 | 188 | 197 | 187 | 188 | 36,700 |
| 2025/04/02 | 198 | 199 | 194 | 195 | 15,700 |
| 2025/04/01 | 197 | 200 | 196 | 197 | 25,600 |
| 2025/03/31 | 201 | 202 | 195 | 196 | 23,600 |
| 2025/03/28 | 203 | 204 | 200 | 202 | 7,900 |
| 2025/03/27 | 206 | 206 | 199 | 201 | 16,200 |
| 2025/03/26 | 204 | 208 | 203 | 205 | 22,200 |
| 2025/03/25 | 206 | 209 | 203 | 204 | 32,400 |
| 2025/03/24 | 207 | 208 | 202 | 206 | 40,000 |
| 2025/03/21 | 206 | 209 | 205 | 208 | 31,200 |
| 2025/03/19 | 203 | 208 | 201 | 205 | 26,900 |
| 2025/03/18 | 198 | 203 | 198 | 203 | 27,000 |
| 2025/03/17 | 196 | 197 | 195 | 197 | 7,600 |
| 2025/03/14 | 195 | 196 | 195 | 195 | 3,100 |
| 2025/03/13 | 196 | 196 | 194 | 194 | 5,200 |
| 2025/03/12 | 195 | 198 | 195 | 195 | 6,300 |
| 2025/03/11 | 197 | 197 | 196 | 196 | 5,800 |
| 2025/03/10 | 197 | 198 | 197 | 197 | 3,100 |
| 2025/03/07 | 197 | 198 | 197 | 197 | 3,100 |
| 2025/03/06 | 201 | 201 | 197 | 197 | 10,500 |
| 2025/03/05 | 198 | 200 | 196 | 198 | 8,100 |
| 2025/03/04 | 197 | 200 | 197 | 199 | 4,400 |
| 2025/03/03 | 199 | 200 | 197 | 197 | 8,700 |
| 2025/02/28 | 200 | 201 | 197 | 199 | 6,100 |
| 2025/02/27 | 197 | 201 | 193 | 201 | 14,600 |
| 2025/02/26 | 199 | 201 | 199 | 201 | 9,700 |
| 2025/02/25 | 198 | 200 | 198 | 198 | 7,500 |
| 2025/02/21 | 203 | 203 | 198 | 198 | 11,500 |
| 2025/02/20 | 200 | 200 | 198 | 198 | 10,600 |
| 2025/02/19 | 200 | 201 | 199 | 199 | 5,200 |
| 2025/02/18 | 201 | 203 | 199 | 199 | 8,700 |
| 2025/02/17 | 202 | 204 | 200 | 201 | 12,600 |
| 2025/02/14 | 204 | 206 | 202 | 202 | 9,600 |
| 2025/02/13 | 207 | 208 | 203 | 205 | 28,700 |
| 2025/02/12 | 206 | 209 | 205 | 208 | 24,900 |
| 2025/02/10 | 205 | 206 | 198 | 206 | 32,100 |
| 2025/02/07 | 202 | 207 | 202 | 206 | 20,700 |
| 2025/02/06 | 200 | 202 | 194 | 202 | 20,300 |
| 2025/02/05 | 200 | 202 | 198 | 200 | 13,700 |
| 2025/02/04 | 197 | 204 | 196 | 200 | 35,000 |
| 2025/02/03 | 197 | 199 | 195 | 195 | 19,100 |
| 2025/01/31 | 200 | 202 | 196 | 196 | 55,800 |
| 2025/01/30 | 206 | 228 | 199 | 203 | 931,000 |
| 2025/01/29 | 194 | 199 | 194 | 195 | 8,200 |
| 2025/01/28 | 194 | 195 | 193 | 194 | 4,300 |
| 2025/01/27 | 194 | 194 | 193 | 193 | 5,300 |
| 2025/01/24 | 192 | 194 | 192 | 194 | 8,100 |
| 2025/01/23 | 191 | 192 | 190 | 192 | 1,900 |
| 2025/01/22 | 192 | 193 | 191 | 191 | 7,900 |
| 2025/01/21 | 192 | 193 | 191 | 193 | 4,200 |
| 2025/01/20 | 188 | 192 | 188 | 192 | 14,900 |
| 2025/01/17 | 187 | 190 | 187 | 190 | 17,100 |
| 2025/01/16 | 189 | 190 | 188 | 190 | 12,500 |
| 2025/01/15 | 191 | 191 | 187 | 188 | 16,100 |
| 2025/01/14 | 195 | 200 | 186 | 189 | 104,400 |
| 2025/01/10 | 203 | 209 | 201 | 202 | 70,900 |
| 2025/01/09 | 205 | 205 | 201 | 202 | 31,900 |
| 2025/01/08 | 198 | 210 | 196 | 204 | 106,900 |
| 2025/01/07 | 192 | 196 | 191 | 196 | 8,900 |
| 2025/01/06 | 192 | 192 | 188 | 191 | 17,900 |
| 2024/12/30 | 190 | 192 | 190 | 190 | 10,100 |
| 2024/12/27 | 190 | 191 | 188 | 190 | 8,600 |
| 2024/12/26 | 190 | 190 | 187 | 189 | 29,200 |
| 2024/12/25 | 194 | 194 | 190 | 190 | 11,300 |
| 2024/12/24 | 194 | 194 | 190 | 194 | 16,600 |
| 2024/12/23 | 195 | 195 | 192 | 194 | 13,500 |
| 2024/12/20 | 191 | 192 | 191 | 192 | 5,400 |
| 2024/12/19 | 187 | 191 | 187 | 191 | 19,900 |
| 2024/12/18 | 195 | 195 | 186 | 189 | 49,600 |
| 2024/12/17 | 195 | 196 | 194 | 194 | 17,100 |
| 2024/12/16 | 188 | 199 | 188 | 197 | 86,400 |
| 2024/12/13 | 185 | 187 | 185 | 187 | 23,200 |
| 2024/12/12 | 184 | 185 | 184 | 184 | 15,800 |
| 2024/12/11 | 185 | 185 | 184 | 184 | 4,900 |
| 2024/12/10 | 184 | 185 | 183 | 185 | 9,400 |
| 2024/12/09 | 184 | 185 | 184 | 184 | 6,000 |
| 2024/12/06 | 186 | 186 | 183 | 184 | 7,400 |
| 2024/12/05 | 183 | 186 | 183 | 185 | 9,900 |
| 2024/12/04 | 186 | 187 | 184 | 186 | 9,500 |
| 2024/12/03 | 186 | 186 | 185 | 186 | 6,700 |
| 2024/12/02 | 185 | 186 | 185 | 186 | 7,100 |
| 2024/11/29 | 185 | 186 | 184 | 186 | 8,200 |
| 2024/11/28 | 187 | 187 | 184 | 184 | 5,800 |
| 2024/11/27 | 188 | 188 | 184 | 185 | 11,100 |
| 2024/11/26 | 191 | 191 | 186 | 189 | 43,800 |
| 2024/11/25 | 184 | 187 | 184 | 187 | 19,600 |
| 2024/11/22 | 185 | 185 | 183 | 184 | 23,700 |
| 2024/11/21 | 186 | 187 | 183 | 184 | 47,900 |
| 2024/11/20 | 190 | 190 | 180 | 186 | 84,800 |
| 2024/11/19 | 182 | 189 | 181 | 188 | 47,200 |
| 2024/11/18 | 181 | 182 | 180 | 181 | 13,500 |
| 2024/11/15 | 182 | 184 | 181 | 181 | 13,900 |
| 2024/11/14 | 186 | 186 | 182 | 182 | 17,300 |
| 2024/11/13 | 187 | 187 | 184 | 184 | 7,300 |
| 2024/11/12 | 187 | 188 | 185 | 187 | 19,100 |
| 2024/11/11 | 189 | 189 | 188 | 189 | 9,100 |
| 2024/11/08 | 190 | 190 | 188 | 190 | 11,000 |
| 2024/11/07 | 188 | 190 | 187 | 189 | 16,400 |
| 2024/11/06 | 187 | 189 | 184 | 185 | 22,300 |
| 2024/11/05 | 187 | 189 | 185 | 186 | 11,100 |
| 2024/11/01 | 183 | 192 | 183 | 186 | 73,200 |
| 2024/10/31 | 186 | 187 | 183 | 184 | 14,200 |
| 2024/10/30 | 185 | 188 | 185 | 186 | 14,100 |
| 2024/10/29 | 186 | 188 | 183 | 185 | 14,600 |
| 2024/10/28 | 183 | 187 | 183 | 185 | 14,900 |
| 2024/10/25 | 188 | 189 | 183 | 183 | 14,900 |
| 2024/10/24 | 186 | 187 | 185 | 187 | 22,200 |
| 2024/10/23 | 190 | 191 | 186 | 186 | 51,300 |
| 2024/10/22 | 192 | 196 | 190 | 190 | 29,600 |
| 2024/10/21 | 192 | 194 | 191 | 191 | 35,200 |
| 2024/10/18 | 196 | 199 | 192 | 192 | 47,400 |
| 2024/10/17 | 200 | 212 | 193 | 197 | 245,200 |
| 2024/10/16 | 196 | 202 | 193 | 193 | 106,100 |
| 2024/10/15 | 208 | 223 | 198 | 201 | 479,400 |
| 2024/10/11 | 219 | 220 | 197 | 200 | 763,200 |
| 2024/10/10 | 207 | 239 | 204 | 222 | 5,007,600 |
| 2024/10/09 | 191 | 194 | 190 | 190 | 23,800 |
| 2024/10/08 | 191 | 192 | 190 | 190 | 3,300 |
| 2024/10/07 | 191 | 192 | 190 | 191 | 6,200 |
| 2024/10/04 | 190 | 190 | 188 | 190 | 3,100 |
| 2024/10/03 | 189 | 190 | 186 | 189 | 6,600 |
| 2024/10/02 | 187 | 188 | 187 | 188 | 6,400 |
| 2024/10/01 | 185 | 187 | 183 | 187 | 6,300 |
| 2024/09/30 | 180 | 183 | 179 | 183 | 22,300 |
| 2024/09/27 | 182 | 187 | 181 | 183 | 13,400 |
| 2024/09/26 | 185 | 187 | 182 | 182 | 15,300 |
| 2024/09/25 | 184 | 184 | 182 | 184 | 2,900 |
| 2024/09/24 | 184 | 186 | 175 | 184 | 18,000 |
| 2024/09/20 | 180 | 182 | 180 | 182 | 11,200 |
| 2024/09/19 | 180 | 182 | 178 | 179 | 21,300 |
| 2024/09/18 | 180 | 182 | 179 | 180 | 11,500 |
| 2024/09/17 | 184 | 184 | 178 | 179 | 7,200 |
| 2024/09/13 | 182 | 183 | 179 | 180 | 5,800 |
| 2024/09/12 | 180 | 183 | 180 | 182 | 1,800 |
| 2024/09/11 | 183 | 183 | 179 | 181 | 4,700 |
| 2024/09/10 | 181 | 184 | 180 | 182 | 15,200 |
| 2024/09/09 | 178 | 183 | 175 | 180 | 10,400 |
| 2024/09/06 | 183 | 183 | 179 | 179 | 6,200 |
| 2024/09/05 | 178 | 183 | 178 | 181 | 7,800 |
| 2024/09/04 | 185 | 185 | 180 | 182 | 9,100 |
| 2024/09/03 | 187 | 188 | 186 | 188 | 5,500 |
| 2024/09/02 | 187 | 187 | 183 | 186 | 8,800 |
| 2024/08/30 | 183 | 186 | 183 | 185 | 3,100 |
| 2024/08/29 | 185 | 185 | 180 | 182 | 8,900 |
| 2024/08/28 | 185 | 186 | 184 | 186 | 4,000 |
| 2024/08/27 | 184 | 185 | 181 | 185 | 5,500 |
| 2024/08/26 | 182 | 184 | 182 | 184 | 4,000 |
| 2024/08/23 | 180 | 182 | 178 | 182 | 5,900 |
| 2024/08/22 | 179 | 181 | 179 | 180 | 5,000 |
| 2024/08/21 | 183 | 183 | 179 | 180 | 12,200 |
| 2024/08/20 | 182 | 184 | 181 | 183 | 16,300 |
| 2024/08/19 | 180 | 182 | 180 | 182 | 5,200 |