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
2019/12/30 719 728 712 728 43,100
2019/12/27 748 748 721 721 38,000
2019/12/26 746 760 714 745 161,700
2019/12/25 739 767 739 750 138,600
2019/12/24 711 744 710 735 172,100
2019/12/23 700 716 699 710 81,700
2019/12/20 694 699 687 695 40,100
2019/12/19 681 702 679 690 47,600
2019/12/18 679 694 679 681 43,600
2019/12/17 665 676 650 675 39,700
2019/12/16 686 690 658 663 69,700
2019/12/13 667 689 667 673 71,200
2019/12/12 676 676 657 665 50,500
2019/12/11 693 694 680 680 40,900
2019/12/10 710 719 694 694 43,900
2019/12/09 717 727 709 710 60,200
2019/12/06 709 711 695 711 25,700
2019/12/05 720 720 699 701 45,500
2019/12/04 695 710 682 709 59,700
2019/12/03 707 708 693 707 55,000
2019/12/02 690 720 690 719 107,600
2019/11/29 686 690 680 690 42,200
2019/11/28 690 692 665 685 69,400
2019/11/27 677 687 660 687 68,700
2019/11/26 664 675 657 674 62,500
2019/11/25 649 668 644 655 93,900
2019/11/22 640 655 632 644 41,700
2019/11/21 632 636 623 630 37,000
2019/11/20 636 643 630 638 35,600
2019/11/19 640 645 635 635 29,300
2019/11/18 632 641 623 637 43,000
2019/11/15 646 649 624 629 74,300
2019/11/14 654 656 634 650 55,900
2019/11/13 676 683 639 644 92,300
2019/11/12 643 689 641 685 156,100
2019/11/11 633 639 628 638 25,100
2019/11/08 630 637 624 626 27,900
2019/11/07 631 632 622 626 23,600
2019/11/06 635 641 622 629 33,700
2019/11/05 630 645 627 639 52,700
2019/11/01 620 627 616 627 17,900
2019/10/31 627 630 623 623 16,800
2019/10/30 631 632 615 623 118,500
2019/10/29 633 638 630 632 46,000
2019/10/28 635 639 629 635 36,600
2019/10/25 634 638 621 633 66,800
2019/10/24 638 649 632 634 61,200
2019/10/23 631 639 624 633 60,000
2019/10/21 650 651 626 629 222,000
2019/10/18 672 693 658 660 77,700
2019/10/17 630 672 630 671 87,700
2019/10/16 642 652 623 627 41,200
2019/10/15 609 637 609 632 98,600
2019/10/11 646 659 600 605 308,500
2019/10/10 689 701 650 656 332,300
2019/10/09 734 735 717 729 87,300
2019/10/08 735 740 732 735 44,200
2019/10/07 728 744 722 733 44,700
2019/10/04 728 728 705 719 43,000
2019/10/03 737 737 711 718 65,600
2019/10/02 752 752 737 743 41,500
2019/10/01 723 745 723 745 89,800
2019/09/30 718 724 710 718 55,400
2019/09/27 712 719 705 712 42,800
2019/09/26 720 731 708 708 79,700
2019/09/25 714 724 704 714 77,500
2019/09/24 699 734 697 717 182,800
2019/09/20 664 699 661 679 142,200
2019/09/19 671 675 652 659 139,100
2019/09/18 651 661 648 657 61,800
2019/09/17 655 656 639 651 80,100
2019/09/13 672 681 657 658 140,000
2019/09/12 719 719 680 682 98,300
2019/09/11 707 714 701 706 58,300
2019/09/10 720 735 704 706 92,300
2019/09/09 692 716 681 713 104,200
2019/09/06 679 688 667 683 78,800
2019/09/05 670 683 670 677 77,500
2019/09/04 654 665 638 664 107,800
2019/09/03 659 695 656 656 195,200
2019/09/02 648 662 636 659 166,800
2019/08/30 657 660 644 646 62,900
2019/08/29 660 661 634 647 96,800
2019/08/28 662 670 661 666 19,100
2019/08/27 670 674 660 665 115,100
2019/08/26 680 681 674 678 67,400
2019/08/23 691 700 685 694 38,600
2019/08/22 696 701 691 693 57,900
2019/08/21 705 708 687 690 109,200
2019/08/20 714 720 711 716 26,000
2019/08/19 730 730 712 714 47,700
2019/08/16 730 735 721 734 17,900
2019/08/15 727 735 717 727 40,800
2019/08/14 750 750 736 741 30,600
2019/08/13 745 754 743 743 22,200
2019/08/09 760 762 748 760 91,600
2019/08/08 746 760 741 752 28,500
2019/08/07 760 761 735 735 101,000
2019/08/06 730 768 730 762 70,400
2019/08/05 786 796 724 765 185,100
2019/08/02 812 818 795 801 80,400
2019/08/01 830 832 808 827 108,300
2019/07/31 842 848 831 839 44,200
2019/07/30 860 860 837 843 104,900
2019/07/29 865 872 860 864 45,600
2019/07/26 870 870 861 861 41,300
2019/07/25 866 876 855 873 65,800
2019/07/24 880 880 867 867 66,500
2019/07/23 906 908 870 876 228,600
2019/07/22 893 905 880 900 152,300
2019/07/19 872 894 863 878 76,000
2019/07/18 891 902 857 867 182,900
2019/07/17 900 905 889 895 163,600
2019/07/16 930 931 897 908 283,500
2019/07/12 955 963 923 950 620,000
2019/07/11 1,015 1,015 1,015 1,015 23,800
2019/07/10 1,265 1,317 1,241 1,315 89,400
2019/07/09 1,300 1,300 1,237 1,274 54,300
2019/07/08 1,265 1,285 1,250 1,275 39,300
2019/07/05 1,235 1,306 1,227 1,259 85,700
2019/07/04 1,227 1,246 1,215 1,243 25,300
2019/07/03 1,246 1,246 1,208 1,218 35,600
2019/07/02 1,241 1,251 1,236 1,241 14,100
2019/07/01 1,240 1,263 1,226 1,252 52,300
2019/06/28 1,234 1,238 1,211 1,218 16,100
2019/06/27 1,228 1,231 1,211 1,219 20,600
2019/06/26 1,199 1,252 1,197 1,228 52,200
2019/06/25 1,204 1,204 1,181 1,200 17,800
2019/06/24 1,198 1,215 1,178 1,201 13,400
2019/06/21 1,218 1,218 1,188 1,189 11,800
2019/06/20 1,226 1,227 1,194 1,207 30,200
2019/06/19 1,200 1,228 1,186 1,228 66,900
2019/06/18 1,197 1,199 1,162 1,186 30,900
2019/06/17 1,179 1,200 1,170 1,192 26,900
2019/06/14 1,216 1,216 1,195 1,204 19,400
2019/06/13 1,203 1,217 1,185 1,209 12,000
2019/06/12 1,181 1,227 1,173 1,211 18,800
2019/06/11 1,183 1,209 1,171 1,189 15,000
2019/06/10 1,254 1,254 1,190 1,200 39,000
2019/06/07 1,202 1,248 1,199 1,234 58,400
2019/06/06 1,180 1,214 1,177 1,192 46,900
2019/06/05 1,119 1,160 1,109 1,153 40,800
2019/06/04 1,089 1,120 1,074 1,120 15,300
2019/06/03 1,099 1,119 1,074 1,078 44,200
2019/05/31 1,099 1,118 1,088 1,118 22,400
2019/05/30 1,091 1,104 1,074 1,099 25,000
2019/05/29 1,093 1,133 1,080 1,090 31,200
2019/05/29 1 -> 2.00 分割
2019/05/28 2,189 2,219 2,170 2,185 27,400
2019/05/27 2,090 2,180 2,090 2,175 24,300
2019/05/24 2,071 2,097 2,071 2,088 19,200
2019/05/23 2,094 2,094 2,068 2,075 14,100
2019/05/22 2,081 2,116 2,074 2,094 25,600
2019/05/21 2,070 2,087 2,049 2,070 8,000
2019/05/20 2,053 2,113 2,050 2,081 34,600
2019/05/17 2,031 2,043 1,995 2,028 58,100
2019/05/16 2,077 2,081 2,000 2,001 54,200
2019/05/15 2,074 2,108 2,060 2,076 142,900
2019/05/14 2,216 2,216 2,124 2,124 37,700
2019/05/13 2,260 2,281 2,225 2,251 12,200
2019/05/10 2,291 2,291 2,239 2,264 15,000
2019/05/09 2,280 2,297 2,250 2,259 16,500
2019/05/08 2,248 2,279 2,236 2,272 23,100
2019/05/07 2,153 2,250 2,153 2,242 20,600
2019/04/26 2,151 2,153 2,110 2,150 24,300
2019/04/25 2,186 2,186 2,151 2,165 9,300
2019/04/24 2,180 2,187 2,143 2,181 17,500
2019/04/23 2,201 2,201 2,166 2,173 17,600
2019/04/22 2,200 2,230 2,182 2,200 14,800
2019/04/19 2,160 2,223 2,158 2,200 25,600
2019/04/18 2,206 2,210 2,137 2,156 69,600
2019/04/17 2,212 2,238 2,157 2,233 33,100
2019/04/16 2,250 2,250 2,185 2,192 127,900
2019/04/15 2,201 2,205 2,116 2,170 41,200
2019/04/12 2,280 2,300 2,201 2,211 67,200
2019/04/11 2,280 2,302 2,183 2,280 235,500
2019/04/10 2,087 2,186 2,074 2,165 69,300
2019/04/09 2,110 2,110 2,053 2,090 29,500
2019/04/08 2,100 2,124 2,049 2,106 36,700
2019/04/05 2,148 2,148 2,095 2,096 22,000
2019/04/04 2,200 2,200 2,133 2,136 17,800
2019/04/03 2,180 2,212 2,178 2,190 10,400
2019/04/02 2,221 2,221 2,177 2,177 12,000
2019/04/01 2,250 2,251 2,190 2,205 11,800
2019/03/29 2,200 2,255 2,183 2,214 15,400
2019/03/28 2,136 2,199 2,123 2,173 9,400
2019/03/27 2,165 2,200 2,130 2,144 10,600
2019/03/26 2,123 2,124 2,090 2,118 4,100
2019/03/25 2,092 2,128 2,073 2,073 10,400
2019/03/22 2,127 2,158 2,127 2,134 5,800
2019/03/20 2,100 2,143 2,100 2,122 10,100
2019/03/19 2,092 2,120 2,086 2,110 3,800
2019/03/18 2,090 2,127 2,090 2,105 3,900
2019/03/15 2,118 2,125 2,082 2,082 3,800
2019/03/14 2,137 2,140 2,101 2,107 6,100
2019/03/13 2,110 2,120 2,081 2,087 8,500
2019/03/12 2,149 2,149 2,105 2,106 2,500
2019/03/11 2,115 2,115 2,071 2,086 6,800
2019/03/08 2,208 2,208 2,100 2,115 22,600
2019/03/07 2,221 2,230 2,211 2,211 1,800
2019/03/06 2,256 2,256 2,225 2,230 1,900
2019/03/05 2,230 2,230 2,218 2,230 2,400
2019/03/04 2,245 2,245 2,219 2,225 2,600
2019/03/01 2,209 2,235 2,195 2,230 4,400
2019/02/28 2,181 2,187 2,181 2,181 1,400
2019/02/27 2,169 2,203 2,162 2,191 8,100
2019/02/26 2,212 2,215 2,181 2,181 12,600
2019/02/25 2,240 2,251 2,231 2,234 5,100
2019/02/22 2,260 2,270 2,240 2,251 4,800
2019/02/21 2,250 2,250 2,220 2,234 2,400
2019/02/20 2,211 2,255 2,211 2,253 3,600
2019/02/19 2,313 2,313 2,225 2,226 7,900
2019/02/18 2,317 2,327 2,277 2,284 5,300
2019/02/15 2,334 2,334 2,298 2,319 3,400
2019/02/14 2,339 2,340 2,290 2,335 3,600
2019/02/13 2,380 2,403 2,350 2,351 5,200
2019/02/12 2,300 2,377 2,300 2,364 8,200
2019/02/08 2,308 2,325 2,263 2,280 10,900
2019/02/07 2,371 2,371 2,332 2,358 9,600
2019/02/06 2,399 2,427 2,353 2,366 8,700
2019/02/05 2,386 2,392 2,370 2,386 4,300
2019/02/04 2,378 2,404 2,370 2,385 5,100
2019/02/01 2,438 2,438 2,375 2,378 5,300
2019/01/31 2,341 2,418 2,336 2,410 20,800
2019/01/30 2,316 2,328 2,282 2,291 5,800
2019/01/29 2,295 2,363 2,295 2,357 4,400
2019/01/28 2,298 2,328 2,271 2,315 6,000
2019/01/25 2,312 2,330 2,300 2,300 4,300
2019/01/24 2,340 2,350 2,311 2,330 5,400
2019/01/23 2,261 2,354 2,252 2,349 11,900
2019/01/22 2,204 2,318 2,197 2,292 16,100
2019/01/21 2,308 2,308 2,163 2,176 42,600
2019/01/18 2,337 2,337 2,256 2,279 34,800
2019/01/17 2,316 2,387 2,299 2,337 28,000
2019/01/16 2,264 2,282 2,248 2,266 12,100
2019/01/15 2,290 2,294 2,209 2,224 28,200
2019/01/11 2,331 2,363 2,289 2,293 28,800
2019/01/10 2,366 2,413 2,282 2,338 128,100
2019/01/09 2,519 2,598 2,511 2,598 67,100
2019/01/08 2,423 2,485 2,405 2,484 29,600
2019/01/07 2,495 2,547 2,370 2,423 49,000
2019/01/04 2,279 2,411 2,263 2,411 14,300

このページの先頭へ