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 |
|---|---|---|---|---|---|
| 2025/09/17 | 227 | 227 | 221 | 227 | 9,500 |
| 2025/09/16 | 228 | 230 | 227 | 227 | 3,700 |
| 2025/09/12 | 228 | 229 | 227 | 227 | 4,200 |
| 2025/09/11 | 229 | 229 | 225 | 226 | 2,600 |
| 2025/09/10 | 227 | 231 | 227 | 229 | 6,700 |
| 2025/09/09 | 230 | 231 | 226 | 227 | 7,600 |
| 2025/09/08 | 226 | 231 | 225 | 229 | 7,800 |
| 2025/09/05 | 228 | 231 | 226 | 226 | 4,500 |
| 2025/09/04 | 218 | 231 | 218 | 230 | 24,600 |
| 2025/09/03 | 226 | 227 | 221 | 221 | 15,200 |
| 2025/09/02 | 229 | 229 | 226 | 228 | 8,300 |
| 2025/09/01 | 233 | 233 | 229 | 229 | 8,400 |
| 2025/08/29 | 230 | 237 | 229 | 233 | 43,300 |
| 2025/08/28 | 228 | 230 | 226 | 230 | 9,000 |
| 2025/08/27 | 227 | 228 | 223 | 228 | 16,600 |
| 2025/08/26 | 225 | 225 | 223 | 225 | 15,800 |
| 2025/08/25 | 222 | 223 | 220 | 223 | 8,800 |
| 2025/08/22 | 220 | 221 | 219 | 220 | 3,700 |
| 2025/08/21 | 220 | 220 | 219 | 220 | 7,400 |
| 2025/08/20 | 220 | 220 | 217 | 218 | 4,000 |
| 2025/08/19 | 220 | 223 | 215 | 218 | 21,800 |
| 2025/08/18 | 215 | 220 | 215 | 218 | 52,700 |
| 2025/08/15 | 221 | 224 | 216 | 217 | 29,400 |
| 2025/08/14 | 223 | 223 | 217 | 219 | 18,700 |
| 2025/08/13 | 221 | 223 | 216 | 219 | 23,500 |
| 2025/08/12 | 229 | 229 | 218 | 220 | 27,500 |
| 2025/08/08 | 222 | 223 | 221 | 222 | 16,200 |
| 2025/08/07 | 218 | 224 | 218 | 223 | 19,500 |
| 2025/08/06 | 222 | 222 | 218 | 218 | 19,800 |
| 2025/08/05 | 220 | 222 | 219 | 219 | 12,400 |
| 2025/08/04 | 217 | 221 | 216 | 220 | 8,300 |
| 2025/08/01 | 218 | 218 | 216 | 217 | 4,000 |
| 2025/07/31 | 218 | 219 | 216 | 219 | 5,400 |
| 2025/07/30 | 220 | 225 | 215 | 217 | 25,000 |
| 2025/07/29 | 219 | 220 | 216 | 216 | 8,700 |
| 2025/07/28 | 215 | 219 | 215 | 219 | 8,500 |
| 2025/07/25 | 214 | 218 | 214 | 214 | 6,800 |
| 2025/07/24 | 214 | 216 | 213 | 215 | 8,400 |
| 2025/07/23 | 215 | 218 | 213 | 214 | 7,100 |
| 2025/07/22 | 217 | 218 | 212 | 214 | 50,700 |
| 2025/07/18 | 220 | 220 | 215 | 217 | 31,500 |
| 2025/07/17 | 218 | 220 | 217 | 218 | 31,800 |
| 2025/07/16 | 220 | 221 | 215 | 219 | 55,700 |
| 2025/07/15 | 222 | 225 | 217 | 220 | 69,500 |
| 2025/07/14 | 225 | 235 | 219 | 223 | 508,700 |
| 2025/07/11 | 208 | 214 | 208 | 209 | 40,600 |
| 2025/07/10 | 210 | 211 | 207 | 211 | 10,200 |
| 2025/07/09 | 210 | 210 | 205 | 209 | 7,700 |
| 2025/07/08 | 204 | 210 | 204 | 210 | 6,900 |
| 2025/07/07 | 206 | 206 | 205 | 205 | 2,900 |
| 2025/07/04 | 206 | 207 | 204 | 205 | 3,900 |
| 2025/07/03 | 205 | 207 | 204 | 206 | 4,000 |
| 2025/07/02 | 208 | 209 | 205 | 205 | 8,100 |
| 2025/07/01 | 212 | 214 | 208 | 210 | 26,200 |
| 2025/06/30 | 210 | 210 | 208 | 208 | 2,100 |
| 2025/06/27 | 209 | 209 | 204 | 208 | 5,300 |
| 2025/06/26 | 204 | 208 | 204 | 208 | 4,200 |
| 2025/06/25 | 207 | 208 | 204 | 204 | 7,600 |
| 2025/06/24 | 204 | 209 | 204 | 208 | 8,400 |
| 2025/06/23 | 210 | 210 | 202 | 204 | 18,100 |
| 2025/06/20 | 212 | 212 | 207 | 210 | 16,100 |
| 2025/06/19 | 214 | 214 | 210 | 210 | 15,300 |
| 2025/06/18 | 212 | 213 | 209 | 210 | 11,600 |
| 2025/06/17 | 208 | 212 | 207 | 211 | 14,900 |
| 2025/06/16 | 203 | 211 | 203 | 208 | 21,200 |
| 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 |