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
2017/12/29 2,850 2,950 2,850 2,875 26,600
2017/12/28 3,075 3,130 2,799 2,832 73,700
2017/12/27 2,805 3,095 2,805 3,045 42,000
2017/12/26 2,866 2,870 2,791 2,791 31,300
2017/12/25 2,886 2,911 2,862 2,880 14,000
2017/12/22 2,745 2,917 2,745 2,912 38,200
2017/12/21 2,700 2,761 2,688 2,737 25,100
2017/12/20 2,679 2,733 2,663 2,730 25,100
2017/12/19 2,700 2,743 2,660 2,684 57,400
2017/12/18 2,500 2,737 2,489 2,629 79,700
2017/12/15 2,389 2,490 2,350 2,457 21,800
2017/12/14 2,460 2,466 2,360 2,397 36,100
2017/12/13 2,585 2,585 2,430 2,446 35,700
2017/12/12 2,500 2,534 2,443 2,534 18,700
2017/12/11 2,501 2,585 2,472 2,492 38,100
2017/12/08 2,569 2,577 2,420 2,478 32,100
2017/12/07 2,534 2,679 2,498 2,520 88,400
2017/12/06 2,440 2,582 2,358 2,556 55,700
2017/12/05 2,404 2,415 2,330 2,390 20,600
2017/12/04 2,498 2,589 2,404 2,450 57,700
2017/12/01 2,490 2,525 2,441 2,502 54,600
2017/11/30 2,369 2,437 2,310 2,428 54,300
2017/11/29 2,370 2,370 2,279 2,311 38,100
2017/11/28 2,214 2,350 2,210 2,346 53,600
2017/11/27 2,218 2,246 2,207 2,210 9,600
2017/11/24 2,174 2,268 2,139 2,268 49,600
2017/11/22 2,082 2,135 2,067 2,100 35,900
2017/11/21 2,101 2,101 2,018 2,032 50,200
2017/11/20 2,129 2,171 2,089 2,090 10,600
2017/11/17 2,182 2,182 2,105 2,126 10,400
2017/11/16 2,011 2,120 2,011 2,082 12,600
2017/11/15 2,146 2,153 2,012 2,060 32,000
2017/11/14 2,248 2,248 2,146 2,146 10,100
2017/11/13 2,163 2,214 2,112 2,204 9,000
2017/11/10 2,129 2,218 2,115 2,163 20,900
2017/11/09 2,240 2,263 2,150 2,170 41,600
2017/11/08 2,230 2,259 2,182 2,229 19,900
2017/11/07 2,210 2,248 2,195 2,247 16,800
2017/11/06 2,330 2,330 2,187 2,222 26,800
2017/11/02 2,304 2,338 2,258 2,317 16,500
2017/11/01 2,369 2,390 2,304 2,341 50,200
2017/10/31 2,260 2,376 2,245 2,369 60,100
2017/10/30 2,190 2,270 2,165 2,256 42,400
2017/10/27 2,129 2,152 2,066 2,141 42,600
2017/10/26 2,112 2,139 2,070 2,128 29,800
2017/10/25 2,226 2,234 2,061 2,075 80,600
2017/10/24 2,120 2,236 2,120 2,223 80,700
2017/10/23 2,144 2,244 2,050 2,132 102,500
2017/10/20 1,995 2,133 1,978 2,107 83,900
2017/10/19 1,902 2,000 1,894 2,000 87,300
2017/10/18 1,908 1,917 1,879 1,895 41,900
2017/10/17 1,881 1,908 1,861 1,908 54,700
2017/10/16 1,923 1,923 1,820 1,853 68,200
2017/10/13 1,892 1,899 1,852 1,883 90,400
2017/10/12 1,921 1,940 1,840 1,892 485,000
2017/10/11 2,193 2,280 2,182 2,182 86,300
2017/10/10 2,229 2,229 2,122 2,176 84,500
2017/10/06 2,100 2,210 2,090 2,163 22,300
2017/10/05 2,195 2,202 2,081 2,087 25,900
2017/10/04 2,201 2,238 2,142 2,200 29,700
2017/10/03 2,250 2,328 2,153 2,197 41,900
2017/10/02 2,024 2,228 2,021 2,228 49,800
2017/09/29 1,995 2,149 1,986 2,024 49,400
2017/09/28 1,970 2,009 1,970 1,985 15,300
2017/09/27 1,959 1,999 1,953 1,970 12,600
2017/09/26 1,973 1,985 1,942 1,984 20,600
2017/09/25 1,991 2,037 1,972 1,973 15,300
2017/09/22 2,052 2,061 1,964 1,990 19,600
2017/09/21 2,043 2,060 1,987 2,048 18,300
2017/09/20 2,010 2,045 1,991 2,015 12,500
2017/09/19 1,940 2,048 1,924 2,007 26,100
2017/09/15 1,850 1,900 1,850 1,899 19,300
2017/09/14 1,979 1,979 1,773 1,858 68,700
2017/09/13 1,989 2,005 1,933 1,982 21,400
2017/09/12 1,950 2,005 1,950 1,989 30,100
2017/09/11 1,895 1,946 1,878 1,929 17,700
2017/09/08 1,921 1,921 1,860 1,900 14,900
2017/09/07 1,910 1,925 1,850 1,881 11,400
2017/09/06 1,825 1,919 1,808 1,870 24,400
2017/09/05 1,957 1,973 1,803 1,865 55,000
2017/09/04 2,020 2,020 1,899 1,948 55,500
2017/09/01 2,030 2,068 2,030 2,054 21,300
2017/08/31 2,032 2,054 2,008 2,028 27,500
2017/08/30 2,072 2,100 2,020 2,029 85,800
2017/08/29 2,203 2,261 2,150 2,172 18,600
2017/08/29 1 -> 3.00 分割
2017/08/28 6,790 6,850 6,660 6,750 7,400
2017/08/25 6,900 6,920 6,710 6,710 12,600
2017/08/24 6,820 6,910 6,720 6,820 8,800
2017/08/23 6,810 6,880 6,730 6,800 6,800
2017/08/22 6,750 6,820 6,520 6,710 13,200
2017/08/21 6,730 6,850 6,730 6,800 4,100
2017/08/18 6,840 7,060 6,720 6,830 20,400
2017/08/17 6,820 6,900 6,750 6,900 4,200
2017/08/16 6,750 6,950 6,700 6,800 12,400
2017/08/15 6,740 6,980 6,740 6,850 10,100
2017/08/14 6,660 6,750 6,220 6,560 17,600
2017/08/10 6,910 6,970 6,700 6,850 12,100
2017/08/09 7,000 7,120 6,880 6,890 9,700
2017/08/08 6,860 7,070 6,820 7,040 6,600
2017/08/07 6,800 7,040 6,800 6,960 13,500
2017/08/04 6,720 6,790 6,560 6,700 11,000
2017/08/03 7,080 7,140 6,730 6,750 16,800
2017/08/02 6,670 7,150 6,640 7,090 17,500
2017/08/01 6,690 6,800 6,580 6,670 8,500
2017/07/31 6,700 6,890 6,510 6,790 18,100
2017/07/28 6,940 7,000 6,710 6,780 25,400
2017/07/27 7,240 7,250 6,840 6,940 29,900
2017/07/26 7,350 7,500 7,130 7,150 23,300
2017/07/25 7,450 7,620 7,320 7,320 14,000
2017/07/24 7,340 7,630 7,250 7,530 27,700
2017/07/21 7,170 7,490 7,020 7,490 30,000
2017/07/20 7,230 7,750 7,010 7,120 69,600
2017/07/19 7,270 7,460 7,010 7,200 76,200
2017/07/18 7,980 8,740 7,250 7,300 183,500
2017/07/14 7,140 7,950 7,000 7,680 240,100
2017/07/13 6,840 7,140 6,750 7,140 96,300
2017/07/12 5,850 6,300 5,800 6,140 41,300
2017/07/11 5,760 5,850 5,690 5,820 13,600
2017/07/10 5,750 5,770 5,640 5,730 6,300
2017/07/07 5,580 5,770 5,510 5,750 11,200
2017/07/06 5,670 5,670 5,520 5,590 10,500
2017/07/05 5,700 5,730 5,580 5,660 8,000
2017/07/04 5,840 5,840 5,710 5,720 11,700
2017/07/03 5,750 5,800 5,700 5,780 11,800
2017/06/30 5,560 5,700 5,460 5,690 19,500
2017/06/29 5,650 5,720 5,480 5,630 20,400
2017/06/28 5,860 5,860 5,530 5,750 28,700
2017/06/27 5,770 5,880 5,720 5,850 20,100
2017/06/26 5,680 5,820 5,660 5,770 18,800
2017/06/23 5,650 5,720 5,520 5,660 28,300
2017/06/22 5,550 5,660 5,450 5,650 30,300
2017/06/21 5,340 5,560 5,310 5,540 19,500
2017/06/20 5,400 5,430 5,290 5,340 31,700
2017/06/19 5,150 5,390 5,020 5,350 30,000
2017/06/16 5,130 5,160 4,920 5,020 13,700
2017/06/15 4,800 5,140 4,720 5,130 15,900
2017/06/14 4,980 5,040 4,805 4,820 18,200
2017/06/13 4,805 5,050 4,775 5,010 27,300
2017/06/12 4,680 4,900 4,680 4,770 20,300
2017/06/09 4,655 4,675 4,580 4,645 19,100
2017/06/08 4,505 4,615 4,460 4,570 10,600
2017/06/07 4,340 4,570 4,340 4,565 5,700
2017/06/06 4,605 4,665 4,400 4,405 14,600
2017/06/05 4,565 4,660 4,545 4,605 10,400
2017/06/02 4,455 4,595 4,410 4,560 22,700
2017/06/01 4,200 4,700 4,190 4,445 43,300
2017/05/31 4,240 4,240 4,100 4,165 19,900
2017/05/30 4,200 4,300 4,200 4,275 8,500
2017/05/29 4,300 4,300 4,200 4,200 5,900
2017/05/26 4,245 4,245 4,200 4,230 5,400
2017/05/25 4,300 4,300 4,220 4,225 7,300
2017/05/24 4,250 4,315 4,215 4,250 5,800
2017/05/23 4,370 4,400 4,245 4,255 14,700
2017/05/22 4,195 4,370 4,160 4,360 17,800
2017/05/19 4,185 4,185 4,090 4,135 11,500
2017/05/18 4,050 4,180 4,010 4,080 16,900
2017/05/17 4,145 4,195 4,120 4,165 5,200
2017/05/16 4,175 4,230 4,050 4,105 11,300
2017/05/15 4,225 4,255 4,165 4,170 9,700
2017/05/12 4,270 4,315 4,205 4,260 10,200
2017/05/11 4,455 4,455 4,220 4,250 22,800
2017/05/10 4,290 4,440 4,290 4,415 16,000
2017/05/09 4,310 4,390 4,205 4,280 21,400
2017/05/08 4,405 4,410 4,275 4,280 18,300
2017/05/02 4,510 4,525 4,410 4,410 8,800
2017/05/01 4,565 4,625 4,410 4,570 12,700
2017/04/28 4,695 4,695 4,500 4,565 16,900
2017/04/27 4,675 4,795 4,400 4,710 22,100
2017/04/26 4,810 4,810 4,680 4,700 10,300
2017/04/25 4,650 4,810 4,505 4,700 29,100
2017/04/24 4,580 4,650 4,425 4,650 30,500
2017/04/21 4,620 4,670 4,395 4,500 61,700
2017/04/20 4,300 4,455 4,290 4,395 17,200
2017/04/19 4,190 4,340 4,190 4,305 26,100
2017/04/18 4,140 4,140 4,025 4,120 23,100
2017/04/17 3,950 3,995 3,900 3,965 27,000
2017/04/14 4,010 4,095 3,870 4,090 59,700
2017/04/13 4,065 4,150 3,960 4,070 196,500
2017/04/12 4,920 4,920 4,605 4,660 28,900
2017/04/11 5,000 5,050 4,850 4,890 25,200
2017/04/10 5,060 5,240 5,000 5,070 16,700
2017/04/07 5,300 5,350 4,900 5,050 46,600
2017/04/06 5,090 5,340 4,990 5,310 17,800
2017/04/05 5,200 5,320 5,050 5,190 21,000
2017/04/04 5,580 5,650 4,980 5,130 47,000
2017/04/03 5,290 5,630 5,280 5,590 37,100
2017/03/31 5,250 5,280 5,170 5,190 9,700
2017/03/30 5,220 5,250 5,170 5,230 4,600
2017/03/29 5,100 5,290 5,100 5,220 13,700
2017/03/28 5,150 5,210 5,020 5,140 10,400
2017/03/27 5,170 5,230 4,950 5,080 15,800
2017/03/24 4,945 5,240 4,905 5,180 23,800
2017/03/23 4,970 4,970 4,830 4,875 15,400
2017/03/22 4,960 5,130 4,905 4,925 14,500
2017/03/21 4,980 5,100 4,940 5,100 9,100
2017/03/17 5,240 5,250 4,850 4,925 22,500
2017/03/16 4,920 5,220 4,825 5,140 29,100
2017/03/15 5,160 5,160 4,850 4,915 43,500
2017/03/14 5,260 5,320 5,120 5,160 24,400
2017/03/13 5,710 5,780 5,150 5,240 64,300
2017/03/10 5,860 5,870 5,700 5,700 20,100
2017/03/09 5,740 5,760 5,660 5,760 9,600
2017/03/08 5,790 5,800 5,680 5,690 17,100
2017/03/07 5,670 5,980 5,670 5,830 46,500
2017/03/06 5,660 5,780 5,650 5,700 11,400
2017/03/03 5,620 5,690 5,540 5,680 13,700
2017/03/02 5,620 5,790 5,570 5,640 29,900
2017/03/01 5,600 5,600 5,410 5,520 28,300
2017/02/28 5,870 5,870 5,580 5,580 23,200
2017/02/27 5,870 5,900 5,760 5,770 16,200
2017/02/24 5,700 5,890 5,610 5,870 40,800
2017/02/23 5,690 5,740 5,540 5,610 15,800
2017/02/22 5,840 5,900 5,630 5,670 28,200
2017/02/21 5,590 5,850 5,560 5,840 46,900
2017/02/20 5,510 5,660 5,460 5,500 30,900
2017/02/17 5,570 5,730 5,520 5,560 17,600
2017/02/16 5,610 5,810 5,600 5,660 35,300
2017/02/15 5,620 5,720 5,480 5,560 36,300
2017/02/14 5,870 5,870 5,580 5,620 51,200
2017/02/13 5,950 6,140 5,800 5,810 40,400
2017/02/10 5,930 6,470 5,920 5,970 150,200
2017/02/09 6,250 6,250 5,880 5,930 47,700
2017/02/08 5,650 6,250 5,610 6,170 85,900
2017/02/07 5,750 5,860 5,540 5,600 29,100
2017/02/06 5,570 5,780 5,310 5,710 38,000
2017/02/03 5,710 5,850 5,590 5,630 35,100
2017/02/02 5,530 5,720 5,460 5,610 87,400
2017/02/01 6,010 6,300 5,370 5,460 199,000
2017/01/31 6,130 6,300 5,860 6,110 173,700
2017/01/30 5,510 6,330 5,420 6,200 296,600
2017/01/27 4,830 5,380 4,730 5,350 157,600
2017/01/26 4,940 4,965 4,635 4,760 60,500
2017/01/25 4,750 4,875 4,675 4,850 82,600
2017/01/24 4,195 4,800 4,180 4,775 170,100
2017/01/23 4,130 4,265 4,065 4,155 71,400
2017/01/20 4,335 4,445 4,220 4,270 75,100
2017/01/19 4,520 4,635 4,395 4,395 44,600
2017/01/18 4,415 4,530 4,280 4,500 64,500
2017/01/17 4,430 4,580 4,370 4,475 147,800
2017/01/16 4,410 4,525 4,260 4,315 164,400
2017/01/13 4,720 4,870 4,520 4,600 139,100
2017/01/12 4,930 5,040 4,700 4,855 258,900
2017/01/11 5,330 5,460 5,200 5,430 103,200
2017/01/10 5,200 5,700 5,150 5,400 296,500
2017/01/06 5,090 5,260 4,960 5,100 91,600
2017/01/05 4,850 5,190 4,800 5,190 155,500
2017/01/04 4,750 5,130 4,630 4,880 194,900

このページの先頭へ