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 |
|---|---|---|---|---|---|
| 2026/02/10 | 234 | 239 | 229 | 230 | 81,900 |
| 2026/02/09 | 230 | 234 | 227 | 230 | 53,900 |
| 2026/02/06 | 229 | 230 | 226 | 230 | 31,700 |
| 2026/02/05 | 227 | 229 | 225 | 229 | 18,300 |
| 2026/02/04 | 230 | 230 | 226 | 228 | 18,600 |
| 2026/02/03 | 223 | 228 | 223 | 228 | 20,000 |
| 2026/02/02 | 225 | 228 | 223 | 223 | 19,100 |
| 2026/01/30 | 220 | 223 | 218 | 222 | 13,700 |
| 2026/01/29 | 232 | 232 | 211 | 220 | 134,000 |
| 2026/01/28 | 217 | 229 | 212 | 228 | 146,600 |
| 2026/01/27 | 215 | 216 | 213 | 216 | 7,000 |
| 2026/01/26 | 216 | 216 | 213 | 215 | 18,300 |
| 2026/01/23 | 215 | 217 | 213 | 215 | 10,200 |
| 2026/01/22 | 215 | 215 | 212 | 215 | 19,100 |
| 2026/01/21 | 213 | 214 | 209 | 214 | 11,400 |
| 2026/01/20 | 214 | 214 | 212 | 214 | 5,300 |
| 2026/01/19 | 211 | 214 | 210 | 214 | 12,100 |
| 2026/01/16 | 213 | 214 | 208 | 211 | 9,500 |
| 2026/01/15 | 207 | 211 | 207 | 211 | 28,000 |
| 2026/01/14 | 210 | 214 | 207 | 211 | 26,100 |
| 2026/01/13 | 206 | 210 | 205 | 210 | 46,900 |
| 2026/01/09 | 205 | 206 | 203 | 204 | 18,200 |
| 2026/01/08 | 202 | 205 | 201 | 204 | 15,800 |
| 2026/01/07 | 199 | 201 | 199 | 201 | 34,300 |
| 2026/01/06 | 199 | 199 | 197 | 199 | 11,100 |
| 2026/01/05 | 201 | 202 | 185 | 199 | 63,100 |
| 2025/12/30 | 201 | 202 | 200 | 201 | 12,200 |
| 2025/12/29 | 202 | 202 | 201 | 202 | 13,400 |
| 2025/12/26 | 202 | 202 | 200 | 201 | 18,400 |
| 2025/12/25 | 202 | 203 | 200 | 202 | 14,000 |
| 2025/12/24 | 201 | 202 | 200 | 202 | 19,300 |
| 2025/12/23 | 200 | 201 | 200 | 201 | 10,100 |
| 2025/12/22 | 202 | 202 | 199 | 200 | 19,200 |
| 2025/12/19 | 202 | 204 | 198 | 202 | 28,500 |
| 2025/12/18 | 203 | 204 | 202 | 204 | 7,200 |
| 2025/12/17 | 202 | 204 | 202 | 204 | 10,700 |
| 2025/12/16 | 204 | 204 | 202 | 202 | 9,200 |
| 2025/12/15 | 203 | 204 | 203 | 204 | 10,800 |
| 2025/12/12 | 201 | 202 | 201 | 202 | 6,200 |
| 2025/12/11 | 201 | 201 | 199 | 200 | 3,600 |
| 2025/12/10 | 200 | 201 | 199 | 201 | 4,300 |
| 2025/12/09 | 201 | 202 | 199 | 199 | 5,400 |
| 2025/12/08 | 200 | 201 | 199 | 201 | 4,300 |
| 2025/12/05 | 201 | 201 | 199 | 199 | 2,900 |
| 2025/12/04 | 201 | 202 | 200 | 200 | 9,100 |
| 2025/12/03 | 202 | 202 | 200 | 201 | 3,500 |
| 2025/12/02 | 202 | 202 | 200 | 200 | 5,000 |
| 2025/12/01 | 201 | 202 | 200 | 200 | 16,100 |
| 2025/11/28 | 200 | 202 | 199 | 200 | 9,900 |
| 2025/11/27 | 202 | 202 | 200 | 200 | 2,100 |
| 2025/11/26 | 202 | 203 | 201 | 202 | 7,700 |
| 2025/11/25 | 201 | 201 | 199 | 201 | 15,600 |
| 2025/11/21 | 199 | 199 | 195 | 198 | 17,000 |
| 2025/11/20 | 198 | 200 | 198 | 199 | 4,500 |
| 2025/11/19 | 198 | 200 | 195 | 198 | 9,600 |
| 2025/11/18 | 200 | 201 | 197 | 198 | 20,100 |
| 2025/11/17 | 202 | 202 | 200 | 200 | 11,500 |
| 2025/11/14 | 203 | 203 | 196 | 202 | 33,500 |
| 2025/11/13 | 203 | 204 | 202 | 204 | 10,100 |
| 2025/11/12 | 203 | 204 | 202 | 202 | 5,900 |
| 2025/11/11 | 204 | 204 | 202 | 202 | 16,700 |
| 2025/11/10 | 202 | 204 | 202 | 202 | 4,400 |
| 2025/11/07 | 202 | 203 | 201 | 201 | 5,400 |
| 2025/11/06 | 204 | 204 | 200 | 203 | 13,500 |
| 2025/11/05 | 203 | 205 | 199 | 202 | 47,100 |
| 2025/11/04 | 201 | 205 | 201 | 202 | 20,500 |
| 2025/10/31 | 202 | 203 | 200 | 201 | 15,900 |
| 2025/10/30 | 202 | 203 | 200 | 200 | 13,700 |
| 2025/10/29 | 204 | 204 | 201 | 201 | 6,600 |
| 2025/10/28 | 204 | 204 | 202 | 203 | 9,300 |
| 2025/10/27 | 209 | 209 | 202 | 203 | 28,400 |
| 2025/10/24 | 207 | 207 | 203 | 204 | 10,100 |
| 2025/10/23 | 205 | 206 | 204 | 206 | 7,000 |
| 2025/10/22 | 204 | 206 | 202 | 204 | 15,100 |
| 2025/10/21 | 205 | 206 | 201 | 202 | 16,800 |
| 2025/10/20 | 201 | 207 | 198 | 200 | 21,400 |
| 2025/10/17 | 208 | 208 | 200 | 200 | 32,100 |
| 2025/10/16 | 209 | 211 | 202 | 205 | 102,000 |
| 2025/10/15 | 210 | 212 | 208 | 209 | 38,300 |
| 2025/10/14 | 208 | 218 | 207 | 210 | 334,200 |
| 2025/10/10 | 237 | 243 | 235 | 240 | 131,800 |
| 2025/10/09 | 233 | 235 | 231 | 234 | 9,100 |
| 2025/10/08 | 235 | 237 | 232 | 235 | 11,500 |
| 2025/10/07 | 236 | 237 | 234 | 237 | 12,600 |
| 2025/10/06 | 232 | 236 | 232 | 236 | 14,200 |
| 2025/10/03 | 230 | 234 | 230 | 234 | 9,100 |
| 2025/10/02 | 230 | 231 | 227 | 230 | 9,000 |
| 2025/10/01 | 236 | 236 | 227 | 231 | 17,800 |
| 2025/09/30 | 235 | 236 | 233 | 235 | 8,200 |
| 2025/09/29 | 236 | 236 | 233 | 233 | 9,800 |
| 2025/09/26 | 233 | 234 | 231 | 234 | 10,900 |
| 2025/09/25 | 230 | 233 | 230 | 233 | 6,600 |
| 2025/09/24 | 230 | 232 | 226 | 230 | 15,800 |
| 2025/09/22 | 232 | 232 | 228 | 232 | 15,600 |
| 2025/09/19 | 225 | 226 | 221 | 224 | 16,600 |
| 2025/09/18 | 227 | 228 | 224 | 227 | 4,000 |
| 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 |