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
2018/12/28 2,320 2,323 2,218 2,302 19,000
2018/12/27 2,201 2,315 2,170 2,304 18,600
2018/12/26 2,136 2,199 2,061 2,080 26,600
2018/12/25 2,032 2,142 2,026 2,111 27,200
2018/12/21 2,150 2,220 2,130 2,151 24,700
2018/12/20 2,220 2,263 2,150 2,171 29,500
2018/12/19 2,225 2,286 2,208 2,249 11,800
2018/12/18 2,241 2,267 2,219 2,221 16,900
2018/12/17 2,382 2,390 2,250 2,325 26,400
2018/12/14 2,548 2,548 2,417 2,432 12,000
2018/12/13 2,406 2,500 2,406 2,466 7,600
2018/12/12 2,379 2,444 2,368 2,402 7,200
2018/12/11 2,402 2,420 2,360 2,363 12,000
2018/12/10 2,510 2,510 2,346 2,370 21,200
2018/12/07 2,552 2,588 2,525 2,529 4,900
2018/12/06 2,600 2,600 2,512 2,578 11,900
2018/12/05 2,585 2,610 2,582 2,600 5,800
2018/12/04 2,606 2,634 2,560 2,629 18,900
2018/12/03 2,591 2,626 2,569 2,610 5,400
2018/11/30 2,566 2,566 2,528 2,547 4,300
2018/11/29 2,653 2,654 2,552 2,566 10,400
2018/11/28 2,585 2,697 2,560 2,653 13,800
2018/11/27 2,487 2,599 2,484 2,576 9,900
2018/11/26 2,451 2,497 2,431 2,491 7,900
2018/11/22 2,555 2,558 2,450 2,480 14,900
2018/11/21 2,505 2,590 2,460 2,555 12,400
2018/11/20 2,639 2,639 2,534 2,544 11,400
2018/11/19 2,658 2,658 2,592 2,645 5,600
2018/11/16 2,601 2,679 2,580 2,608 9,600
2018/11/15 2,542 2,632 2,521 2,601 12,200
2018/11/14 2,725 2,733 2,530 2,545 48,000
2018/11/13 2,688 2,777 2,628 2,750 13,500
2018/11/12 2,839 2,839 2,758 2,813 14,900
2018/11/09 2,756 2,850 2,719 2,816 26,200
2018/11/08 2,750 2,761 2,704 2,743 14,400
2018/11/07 2,720 2,740 2,636 2,651 17,000
2018/11/06 2,737 2,747 2,637 2,714 14,400
2018/11/05 2,850 2,850 2,661 2,700 21,100
2018/11/02 2,811 2,861 2,805 2,853 11,600
2018/11/01 2,740 2,800 2,650 2,797 15,300
2018/10/31 2,696 2,735 2,669 2,716 13,200
2018/10/30 2,522 2,644 2,521 2,634 38,400
2018/10/29 2,574 2,670 2,511 2,546 30,400
2018/10/26 2,680 2,744 2,545 2,573 41,900
2018/10/25 2,750 2,770 2,616 2,644 39,900
2018/10/24 2,822 2,880 2,748 2,851 31,600
2018/10/23 2,891 2,897 2,779 2,822 37,700
2018/10/22 2,935 2,996 2,907 2,941 39,800
2018/10/19 2,740 2,900 2,703 2,900 86,800
2018/10/18 2,679 2,714 2,595 2,712 31,600
2018/10/17 2,726 2,763 2,658 2,719 38,000
2018/10/16 2,620 2,692 2,580 2,692 35,000
2018/10/15 2,731 2,734 2,532 2,551 43,300
2018/10/12 2,510 2,720 2,510 2,631 68,700
2018/10/11 2,447 2,674 2,392 2,560 255,600
2018/10/10 2,345 2,372 2,203 2,205 32,500
2018/10/09 2,352 2,365 2,310 2,345 16,800
2018/10/05 2,300 2,302 2,255 2,302 12,100
2018/10/04 2,272 2,315 2,255 2,300 15,700
2018/10/03 2,292 2,292 2,269 2,286 7,300
2018/10/02 2,313 2,313 2,263 2,292 8,900
2018/10/01 2,241 2,321 2,241 2,263 18,800
2018/09/28 2,222 2,256 2,216 2,222 6,000
2018/09/27 2,260 2,260 2,201 2,209 16,200
2018/09/26 2,230 2,269 2,230 2,268 10,500
2018/09/25 2,248 2,271 2,187 2,206 10,600
2018/09/21 2,165 2,235 2,165 2,230 13,200
2018/09/20 2,109 2,174 2,065 2,136 9,800
2018/09/19 2,140 2,141 2,025 2,076 26,200
2018/09/18 2,164 2,168 2,136 2,136 8,400
2018/09/14 2,200 2,200 2,080 2,114 16,600
2018/09/13 2,190 2,214 2,150 2,151 9,900
2018/09/12 2,200 2,232 2,190 2,207 3,000
2018/09/11 2,201 2,216 2,175 2,199 5,700
2018/09/10 2,237 2,270 2,181 2,181 9,800
2018/09/07 2,101 2,318 2,101 2,230 16,900
2018/09/06 2,190 2,200 2,100 2,140 22,900
2018/09/05 2,260 2,281 2,205 2,214 5,600
2018/09/04 2,292 2,292 2,253 2,257 3,700
2018/09/03 2,348 2,349 2,250 2,250 9,700
2018/08/31 2,303 2,363 2,303 2,320 4,600
2018/08/30 2,407 2,418 2,343 2,352 5,800
2018/08/29 2,288 2,510 2,288 2,407 19,000
2018/08/28 2,347 2,348 2,287 2,287 7,100
2018/08/27 2,386 2,386 2,340 2,340 5,900
2018/08/24 2,312 2,339 2,310 2,322 4,400
2018/08/23 2,280 2,344 2,280 2,304 8,600
2018/08/22 2,225 2,300 2,215 2,280 11,000
2018/08/21 2,220 2,225 2,203 2,225 5,800
2018/08/20 2,226 2,250 2,210 2,226 5,400
2018/08/17 2,250 2,258 2,205 2,225 8,500
2018/08/16 2,272 2,272 2,150 2,221 20,700
2018/08/15 2,276 2,299 2,244 2,272 7,100
2018/08/14 2,250 2,279 2,235 2,262 9,200
2018/08/13 2,228 2,254 2,199 2,230 18,600
2018/08/10 2,331 2,336 2,251 2,251 23,700
2018/08/09 2,375 2,375 2,302 2,331 15,800
2018/08/08 2,350 2,397 2,331 2,372 10,500
2018/08/07 2,362 2,375 2,357 2,365 9,300
2018/08/06 2,400 2,401 2,360 2,366 16,100
2018/08/03 2,450 2,464 2,400 2,413 15,000
2018/08/02 2,525 2,525 2,438 2,463 5,400
2018/08/01 2,435 2,523 2,435 2,521 9,400
2018/07/31 2,424 2,475 2,420 2,435 10,400
2018/07/30 2,540 2,540 2,418 2,437 30,700
2018/07/27 2,582 2,582 2,501 2,544 14,400
2018/07/26 2,685 2,717 2,600 2,609 19,000
2018/07/25 2,707 2,722 2,625 2,685 22,300
2018/07/24 2,610 2,760 2,604 2,657 36,300
2018/07/23 2,470 2,630 2,421 2,600 60,800
2018/07/20 2,504 2,504 2,395 2,464 36,800
2018/07/19 2,603 2,609 2,450 2,454 62,100
2018/07/18 2,630 2,647 2,571 2,571 64,800
2018/07/17 2,480 2,586 2,474 2,569 83,000
2018/07/13 2,432 2,650 2,428 2,550 346,400
2018/07/12 2,346 2,346 2,346 2,346 14,100
2018/07/11 1,917 1,962 1,871 1,946 17,800
2018/07/10 1,917 1,937 1,900 1,917 9,800
2018/07/09 1,834 1,932 1,834 1,932 5,400
2018/07/06 1,823 1,878 1,800 1,800 12,300
2018/07/05 1,843 1,843 1,746 1,765 11,300
2018/07/04 1,887 1,887 1,835 1,843 4,500
2018/07/03 1,887 1,898 1,841 1,898 7,900
2018/07/02 1,933 1,945 1,882 1,901 12,000
2018/06/29 1,860 1,950 1,850 1,950 7,800
2018/06/28 1,873 1,873 1,834 1,852 8,500
2018/06/27 1,857 1,890 1,857 1,888 8,700
2018/06/26 1,850 1,869 1,841 1,857 12,300
2018/06/25 1,900 1,900 1,851 1,856 13,200
2018/06/22 1,879 1,883 1,860 1,870 10,700
2018/06/21 1,899 1,899 1,873 1,887 4,100
2018/06/20 1,837 1,895 1,830 1,872 11,400
2018/06/19 1,864 1,899 1,820 1,837 14,900
2018/06/18 1,915 1,915 1,854 1,884 22,900
2018/06/15 1,902 1,934 1,902 1,915 12,400
2018/06/14 1,895 1,920 1,895 1,901 12,400
2018/06/13 1,930 1,932 1,871 1,890 33,700
2018/06/12 1,990 1,994 1,939 1,940 16,500
2018/06/11 2,007 2,010 1,976 1,983 17,000
2018/06/08 2,007 2,051 1,995 2,007 11,600
2018/06/07 1,995 2,024 1,990 2,008 9,100
2018/06/06 2,006 2,015 1,998 2,001 12,800
2018/06/05 2,068 2,068 2,015 2,020 19,000
2018/06/04 2,079 2,079 2,056 2,063 16,100
2018/06/01 2,070 2,099 2,057 2,082 18,700
2018/05/31 2,053 2,088 2,031 2,071 13,900
2018/05/30 2,011 2,061 2,000 2,054 16,600
2018/05/29 2,077 2,077 2,026 2,037 11,800
2018/05/28 2,059 2,101 2,051 2,092 12,600
2018/05/25 2,035 2,051 2,009 2,033 8,500
2018/05/24 2,088 2,092 1,984 2,037 33,200
2018/05/23 2,153 2,153 2,076 2,088 18,200
2018/05/22 2,150 2,160 2,131 2,131 11,000
2018/05/21 2,177 2,177 2,115 2,127 12,700
2018/05/18 2,062 2,095 2,041 2,092 13,700
2018/05/17 2,102 2,114 2,040 2,062 21,100
2018/05/16 2,095 2,126 2,077 2,095 26,200
2018/05/15 2,122 2,125 2,060 2,086 16,100
2018/05/14 2,070 2,135 2,070 2,121 17,600
2018/05/11 2,101 2,110 2,051 2,084 21,600
2018/05/10 2,229 2,234 2,081 2,098 56,700
2018/05/09 2,200 2,230 2,175 2,220 51,300
2018/05/08 2,072 2,175 2,061 2,145 38,700
2018/05/07 2,065 2,065 2,011 2,022 8,500
2018/05/02 2,089 2,090 2,040 2,053 9,200
2018/05/01 2,167 2,167 2,070 2,078 14,700
2018/04/27 2,125 2,145 2,105 2,126 19,500
2018/04/26 2,100 2,163 2,100 2,148 25,000
2018/04/25 2,023 2,129 2,012 2,091 47,700
2018/04/24 2,030 2,035 2,013 2,023 14,400
2018/04/23 2,032 2,069 2,032 2,040 25,300
2018/04/20 2,030 2,106 2,029 2,082 21,900
2018/04/19 2,030 2,047 1,974 2,029 44,100
2018/04/18 2,074 2,074 2,004 2,020 17,200
2018/04/17 2,117 2,135 1,986 2,010 35,300
2018/04/16 2,177 2,193 2,130 2,156 15,600
2018/04/13 2,035 2,215 2,034 2,148 55,100
2018/04/12 2,130 2,158 2,000 2,019 122,800
2018/04/11 2,479 2,479 2,376 2,380 22,600
2018/04/10 2,450 2,469 2,430 2,439 16,300
2018/04/09 2,417 2,490 2,416 2,430 20,300
2018/04/06 2,439 2,479 2,392 2,428 33,400
2018/04/05 2,403 2,448 2,385 2,435 12,500
2018/04/04 2,493 2,493 2,332 2,385 34,800
2018/04/03 2,320 2,427 2,302 2,410 11,700
2018/04/02 2,347 2,392 2,341 2,343 8,500
2018/03/30 2,352 2,382 2,322 2,365 14,900
2018/03/29 2,255 2,352 2,255 2,329 15,300
2018/03/28 2,145 2,244 2,145 2,225 16,900
2018/03/27 2,250 2,250 2,130 2,143 49,700
2018/03/26 2,191 2,245 2,121 2,202 19,500
2018/03/23 2,261 2,292 2,188 2,223 25,600
2018/03/22 2,331 2,356 2,307 2,330 9,800
2018/03/20 2,405 2,412 2,315 2,325 35,800
2018/03/19 2,498 2,498 2,396 2,405 16,800
2018/03/16 2,515 2,517 2,480 2,502 12,700
2018/03/15 2,544 2,544 2,481 2,490 9,700
2018/03/14 2,612 2,643 2,451 2,494 59,900
2018/03/13 2,600 2,623 2,596 2,605 15,300
2018/03/12 2,573 2,630 2,547 2,556 8,400
2018/03/09 2,684 2,684 2,550 2,573 12,900
2018/03/08 2,530 2,584 2,530 2,584 7,000
2018/03/07 2,520 2,528 2,462 2,501 10,000
2018/03/06 2,478 2,530 2,472 2,518 9,800
2018/03/05 2,509 2,542 2,420 2,428 19,500
2018/03/02 2,510 2,559 2,471 2,543 26,200
2018/03/01 2,660 2,660 2,586 2,587 13,000
2018/02/28 2,685 2,713 2,660 2,660 9,400
2018/02/27 2,734 2,734 2,660 2,685 11,400
2018/02/26 2,740 2,740 2,674 2,712 7,600
2018/02/23 2,698 2,740 2,633 2,651 9,500
2018/02/22 2,695 2,718 2,678 2,698 11,600
2018/02/21 2,600 2,729 2,600 2,705 16,000
2018/02/20 2,670 2,670 2,591 2,599 19,200
2018/02/19 2,543 2,683 2,521 2,670 23,400
2018/02/16 2,500 2,550 2,440 2,475 34,200
2018/02/15 2,371 2,533 2,304 2,485 51,900
2018/02/14 2,475 2,497 2,311 2,421 45,300
2018/02/13 2,688 2,699 2,482 2,482 38,200
2018/02/09 2,503 2,673 2,502 2,638 26,200
2018/02/08 2,612 2,736 2,612 2,720 8,700
2018/02/07 2,789 2,789 2,589 2,595 35,400
2018/02/06 2,657 2,684 2,406 2,589 69,000
2018/02/05 2,867 2,944 2,854 2,889 30,400
2018/02/02 3,045 3,070 2,850 2,963 53,900
2018/02/01 2,960 3,130 2,950 3,075 28,400
2018/01/31 2,977 3,050 2,946 2,960 33,800
2018/01/30 3,020 3,070 2,951 3,000 30,600
2018/01/29 3,210 3,210 3,045 3,045 15,300
2018/01/26 3,180 3,225 3,130 3,140 16,100
2018/01/25 3,070 3,225 3,055 3,205 32,300
2018/01/24 3,015 3,240 3,015 3,085 52,000
2018/01/23 3,025 3,045 2,995 3,005 40,400
2018/01/22 3,000 3,105 3,000 3,040 17,900
2018/01/19 2,910 3,125 2,900 3,000 83,300
2018/01/18 2,860 2,930 2,850 2,910 46,500
2018/01/17 2,850 2,860 2,811 2,831 24,600
2018/01/16 2,901 2,925 2,814 2,832 29,200
2018/01/15 2,861 2,980 2,841 2,938 62,500
2018/01/12 3,055 3,060 2,811 2,811 86,100
2018/01/11 3,005 3,170 2,755 3,080 104,500
2018/01/10 3,000 3,270 2,995 3,075 77,000
2018/01/09 2,950 3,040 2,823 2,981 58,400
2018/01/05 2,886 2,942 2,846 2,911 31,400
2018/01/04 2,860 2,911 2,860 2,890 17,300

このページの先頭へ