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
2020/12/30 405 409 398 405 23,900
2020/12/29 384 400 384 390 16,900
2020/12/28 401 404 381 382 38,000
2020/12/25 388 404 380 400 66,000
2020/12/24 377 397 377 396 41,500
2020/12/23 380 387 375 378 65,500
2020/12/22 398 398 375 380 44,600
2020/12/21 408 409 398 399 66,100
2020/12/18 415 416 410 410 28,200
2020/12/17 415 420 415 416 8,600
2020/12/16 427 427 416 418 24,400
2020/12/15 419 427 419 422 14,100
2020/12/14 421 427 421 424 15,300
2020/12/11 426 426 416 421 22,300
2020/12/10 417 423 417 418 12,300
2020/12/09 427 428 417 417 19,300
2020/12/08 420 426 420 423 7,200
2020/12/07 432 434 421 425 22,800
2020/12/04 432 436 426 436 17,000
2020/12/03 426 437 426 426 15,700
2020/12/02 430 437 425 433 17,500
2020/12/01 415 430 415 430 24,300
2020/11/30 421 421 410 410 28,900
2020/11/27 420 423 413 420 20,600
2020/11/26 425 428 420 420 16,700
2020/11/25 448 448 430 430 16,900
2020/11/24 440 449 437 445 20,100
2020/11/20 424 432 424 432 4,300
2020/11/19 433 433 420 430 25,200
2020/11/18 440 443 428 433 43,800
2020/11/17 445 445 440 440 8,000
2020/11/16 436 444 425 443 51,200
2020/11/13 454 454 440 444 17,200
2020/11/12 476 476 454 457 23,000
2020/11/11 471 476 463 476 37,100
2020/11/10 452 476 450 464 75,600
2020/11/09 442 443 437 438 10,500
2020/11/06 448 451 441 444 9,800
2020/11/05 442 455 436 449 26,600
2020/11/04 443 443 429 439 21,500
2020/11/02 438 459 432 436 39,400
2020/10/30 443 449 421 438 63,900
2020/10/29 440 448 434 442 19,100
2020/10/28 448 453 444 449 15,100
2020/10/27 439 452 433 452 10,200
2020/10/26 448 458 438 439 30,600
2020/10/23 455 455 437 454 25,800
2020/10/22 457 461 446 451 19,900
2020/10/21 450 462 450 462 25,000
2020/10/20 467 467 443 445 77,500
2020/10/19 472 472 458 469 39,400
2020/10/16 461 477 460 464 43,800
2020/10/15 493 496 462 464 76,000
2020/10/14 482 508 478 493 150,000
2020/10/13 495 511 487 510 56,100
2020/10/12 511 517 488 494 84,900
2020/10/09 514 516 498 511 59,600
2020/10/08 531 532 512 513 42,600
2020/10/07 514 533 513 533 29,100
2020/10/06 522 524 507 519 48,500
2020/10/05 524 536 514 514 63,700
2020/10/02 510 541 509 515 105,000
2020/09/30 516 527 496 504 204,400
2020/09/29 560 567 511 525 125,400
2020/09/28 577 577 545 553 101,600
2020/09/25 569 580 566 569 104,800
2020/09/24 570 590 539 566 215,100
2020/09/23 562 570 551 567 68,900
2020/09/18 577 585 551 562 198,300
2020/09/17 562 585 551 575 263,100
2020/09/16 535 600 532 569 513,600
2020/09/15 486 535 482 527 183,600
2020/09/14 507 514 482 486 59,000
2020/09/11 510 522 490 491 107,900
2020/09/10 480 515 471 500 108,200
2020/09/09 472 479 457 467 32,200
2020/09/08 480 494 466 480 77,800
2020/09/07 443 472 441 472 52,900
2020/09/04 435 449 435 443 27,600
2020/09/03 449 449 440 445 24,400
2020/09/02 439 454 439 444 19,100
2020/09/01 450 453 431 438 48,100
2020/08/31 442 460 434 442 50,600
2020/08/28 428 460 412 427 132,900
2020/08/27 437 437 420 420 17,700
2020/08/26 434 439 416 433 47,500
2020/08/25 407 433 405 430 54,900
2020/08/24 402 412 402 407 17,500
2020/08/21 406 407 401 403 21,300
2020/08/20 405 405 397 402 13,300
2020/08/19 391 405 389 403 12,800
2020/08/18 407 407 391 399 23,900
2020/08/17 413 413 399 401 17,600
2020/08/14 401 415 400 413 23,300
2020/08/13 401 409 400 404 15,700
2020/08/12 399 401 393 400 19,400
2020/08/11 380 399 380 399 18,500
2020/08/07 385 387 379 379 5,600
2020/08/06 380 389 377 384 20,700
2020/08/05 380 382 376 377 12,700
2020/08/04 376 388 373 381 24,700
2020/08/03 357 381 356 375 21,600
2020/07/31 369 371 353 354 64,300
2020/07/30 375 378 361 370 25,200
2020/07/29 388 392 371 375 37,200
2020/07/28 399 399 386 387 20,200
2020/07/27 398 401 380 398 55,800
2020/07/22 405 405 397 401 21,300
2020/07/21 392 399 391 397 34,600
2020/07/20 412 412 393 396 44,200
2020/07/17 431 437 412 412 50,500
2020/07/16 437 443 430 431 40,900
2020/07/15 442 456 430 437 52,000
2020/07/14 462 491 430 447 393,900
2020/07/13 414 422 398 422 71,000
2020/07/10 424 424 406 410 55,000
2020/07/09 423 434 420 427 66,800
2020/07/08 421 429 409 421 62,000
2020/07/07 423 425 405 425 97,100
2020/07/06 410 419 404 412 64,800
2020/07/03 407 407 388 403 74,100
2020/07/02 417 420 393 410 86,500
2020/07/01 451 458 409 417 156,600
2020/06/30 473 478 449 451 83,000
2020/06/29 484 486 462 473 62,100
2020/06/26 486 500 482 497 45,000
2020/06/25 498 498 473 477 61,300
2020/06/24 504 513 498 502 27,800
2020/06/23 503 509 491 496 45,000
2020/06/22 500 508 495 501 26,100
2020/06/19 499 515 497 503 36,900
2020/06/18 501 502 489 497 22,600
2020/06/17 503 508 492 497 30,700
2020/06/16 503 523 495 495 87,900
2020/06/15 501 513 480 482 53,600
2020/06/12 480 509 465 501 90,100
2020/06/11 531 547 513 517 86,900
2020/06/10 534 549 525 548 53,700
2020/06/09 521 545 510 539 94,400
2020/06/08 490 539 487 531 159,500
2020/06/05 473 486 469 482 81,800
2020/06/04 493 493 464 476 127,400
2020/06/03 508 511 487 493 80,500
2020/06/02 505 505 494 505 55,300
2020/06/01 501 517 492 498 52,900
2020/05/29 493 508 484 498 55,200
2020/05/28 514 530 495 500 83,600
2020/05/27 515 521 495 518 68,900
2020/05/26 516 540 507 521 170,500
2020/05/25 479 516 474 516 161,400
2020/05/22 447 469 443 466 82,500
2020/05/21 455 463 441 450 83,100
2020/05/20 438 463 434 454 49,900
2020/05/19 431 453 425 438 95,500
2020/05/18 408 428 408 421 35,500
2020/05/15 422 422 390 408 54,300
2020/05/14 420 430 399 402 79,800
2020/05/13 450 450 419 424 125,500
2020/05/12 459 463 430 450 154,400
2020/05/11 399 444 399 438 157,000
2020/05/08 382 395 374 389 86,500
2020/05/07 363 379 361 379 62,200
2020/05/01 367 380 366 371 71,800
2020/04/30 365 380 363 366 83,300
2020/04/28 374 393 361 366 39,800
2020/04/27 362 388 360 376 71,800
2020/04/24 358 362 342 361 73,900
2020/04/23 350 376 348 362 40,600
2020/04/22 358 360 330 337 75,800
2020/04/21 402 460 363 366 197,300
2020/04/20 364 401 363 397 79,700
2020/04/17 359 374 353 359 85,700
2020/04/16 341 362 336 351 69,600
2020/04/15 363 363 334 346 118,100
2020/04/14 340 365 322 355 198,100
2020/04/13 315 328 309 320 64,200
2020/04/10 323 333 308 315 99,700
2020/04/09 320 335 318 324 46,300
2020/04/08 317 321 297 316 67,600
2020/04/07 288 312 288 302 66,200
2020/04/06 280 294 266 280 74,500
2020/04/03 289 297 279 280 63,400
2020/04/02 293 300 287 289 43,400
2020/04/01 303 313 296 296 71,000
2020/03/31 310 316 302 306 65,400
2020/03/30 308 317 305 309 46,200
2020/03/27 322 328 306 310 119,600
2020/03/26 317 327 309 311 114,600
2020/03/25 330 343 308 333 133,100
2020/03/24 286 318 286 306 138,200
2020/03/23 280 300 278 280 113,600
2020/03/19 323 338 284 285 126,700
2020/03/18 350 350 322 322 66,100
2020/03/17 315 333 301 327 69,900
2020/03/16 341 341 309 309 81,600
2020/03/13 321 346 310 319 131,800
2020/03/12 346 392 346 358 139,100
2020/03/11 385 400 362 362 93,000
2020/03/10 359 401 345 389 173,100
2020/03/09 400 408 366 375 149,900
2020/03/06 452 457 420 424 126,300
2020/03/05 484 484 452 458 53,400
2020/03/04 452 472 451 461 92,400
2020/03/03 489 491 467 468 95,700
2020/03/02 458 488 449 479 174,400
2020/02/28 477 477 441 441 208,900
2020/02/27 515 518 480 497 183,300
2020/02/26 538 539 512 516 235,300
2020/02/25 569 590 541 546 231,400
2020/02/21 621 626 615 615 34,400
2020/02/20 632 640 615 615 42,500
2020/02/19 612 631 609 621 40,400
2020/02/18 615 624 608 608 62,300
2020/02/17 634 636 610 614 71,200
2020/02/14 653 666 641 641 43,000
2020/02/13 651 664 650 655 23,300
2020/02/12 654 661 651 651 19,400
2020/02/10 645 661 645 654 34,500
2020/02/07 654 657 645 649 63,000
2020/02/06 673 673 656 660 56,400
2020/02/05 670 678 662 664 44,700
2020/02/04 660 677 655 662 49,600
2020/02/03 657 670 646 663 89,000
2020/01/31 650 695 634 678 358,300
2020/01/30 773 773 727 743 174,600
2020/01/29 781 796 761 778 139,000
2020/01/28 751 779 751 766 92,700
2020/01/27 727 774 715 755 128,600
2020/01/24 771 774 748 754 140,000
2020/01/23 799 800 768 773 177,300
2020/01/22 801 815 784 804 97,900
2020/01/21 832 837 811 811 94,200
2020/01/20 800 828 790 819 141,500
2020/01/17 805 815 790 795 106,700
2020/01/16 814 828 789 812 141,500
2020/01/15 785 824 780 809 224,200
2020/01/14 835 835 774 779 290,100
2020/01/10 864 909 803 821 664,100
2020/01/09 751 861 744 834 1,270,000
2020/01/08 738 738 706 711 131,000
2020/01/07 735 752 729 738 92,500
2020/01/06 720 745 709 733 99,100

このページの先頭へ