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
2021/12/30 272 282 268 279 28,700
2021/12/29 268 280 267 270 67,900
2021/12/28 270 271 265 265 84,800
2021/12/27 273 275 270 270 52,500
2021/12/24 277 279 271 276 73,800
2021/12/23 278 280 274 280 19,200
2021/12/22 270 277 269 277 108,700
2021/12/21 271 275 265 270 138,100
2021/12/20 289 289 272 272 47,700
2021/12/17 292 298 289 289 16,500
2021/12/16 296 297 292 295 14,400
2021/12/15 290 296 289 291 14,300
2021/12/14 293 293 285 290 28,600
2021/12/13 302 302 297 298 13,200
2021/12/10 309 309 301 302 14,400
2021/12/09 308 310 307 308 10,900
2021/12/08 307 310 305 310 20,000
2021/12/07 298 305 297 304 89,900
2021/12/06 303 303 294 296 40,700
2021/12/03 302 305 296 302 94,200
2021/12/02 291 303 289 298 53,800
2021/12/01 288 304 284 295 81,100
2021/11/30 303 305 287 288 94,100
2021/11/29 301 309 298 299 57,200
2021/11/26 315 315 307 308 76,500
2021/11/25 321 328 315 316 44,100
2021/11/24 334 335 318 323 105,100
2021/11/22 336 341 334 339 12,200
2021/11/19 341 341 330 337 24,700
2021/11/18 347 349 334 342 30,000
2021/11/17 346 350 342 345 24,800
2021/11/16 350 350 340 348 39,200
2021/11/15 351 352 340 349 23,500
2021/11/12 350 354 349 350 26,900
2021/11/11 355 361 350 350 24,400
2021/11/10 355 361 349 361 29,200
2021/11/09 358 360 353 354 18,400
2021/11/08 355 362 350 360 37,700
2021/11/05 354 355 345 351 12,100
2021/11/04 355 358 346 346 13,700
2021/11/02 347 353 346 353 7,200
2021/11/01 350 364 340 349 83,500
2021/10/29 334 337 330 334 87,300
2021/10/28 342 347 326 330 65,400
2021/10/27 346 347 344 344 16,000
2021/10/26 347 349 345 346 8,300
2021/10/25 352 352 342 344 20,400
2021/10/22 352 355 348 354 11,100
2021/10/21 364 365 351 352 26,200
2021/10/20 357 364 356 357 12,900
2021/10/19 349 356 349 354 39,900
2021/10/18 361 363 348 348 77,000
2021/10/15 364 368 352 363 92,800
2021/10/14 364 371 358 363 189,700
2021/10/13 390 395 384 388 23,300
2021/10/12 391 394 384 388 19,200
2021/10/11 380 396 379 390 36,700
2021/10/08 375 385 375 379 16,000
2021/10/07 374 377 370 372 5,600
2021/10/06 376 383 360 368 30,000
2021/10/05 382 383 367 376 38,500
2021/10/04 398 404 376 387 42,000
2021/10/01 408 408 385 398 40,100
2021/09/30 412 413 404 409 14,900
2021/09/29 407 426 398 405 82,100
2021/09/28 397 411 393 408 71,600
2021/09/27 366 391 366 391 55,000
2021/09/24 367 371 365 365 23,800
2021/09/22 361 365 354 364 44,800
2021/09/21 356 366 354 361 30,100
2021/09/17 362 367 357 364 26,200
2021/09/16 377 377 360 364 45,500
2021/09/15 380 380 370 379 25,800
2021/09/14 371 389 371 383 52,900
2021/09/13 367 371 363 367 25,300
2021/09/10 364 367 360 366 21,600
2021/09/09 361 369 358 360 38,800
2021/09/08 368 370 360 367 47,000
2021/09/07 373 376 366 370 23,600
2021/09/06 371 377 369 371 20,500
2021/09/03 363 368 362 367 17,500
2021/09/02 377 377 347 359 114,100
2021/09/01 373 375 364 373 40,100
2021/08/31 363 372 363 372 16,200
2021/08/30 359 374 359 365 39,100
2021/08/27 374 375 371 371 3,800
2021/08/26 370 378 362 376 31,500
2021/08/25 375 377 369 369 5,600
2021/08/24 365 377 362 375 16,900
2021/08/23 367 367 360 361 19,200
2021/08/20 363 367 349 351 32,400
2021/08/19 363 371 363 368 32,400
2021/08/18 350 368 347 365 118,000
2021/08/17 363 367 353 353 76,900
2021/08/16 374 375 360 363 50,200
2021/08/13 375 378 368 375 42,300
2021/08/12 387 387 375 378 28,800
2021/08/11 375 389 372 386 43,600
2021/08/10 376 381 375 380 36,200
2021/08/06 385 385 377 378 14,700
2021/08/05 368 385 368 385 61,400
2021/08/04 388 388 369 371 66,800
2021/08/03 385 395 385 391 42,000
2021/08/02 391 391 383 389 42,100
2021/07/30 396 396 386 391 35,600
2021/07/29 394 396 389 396 31,600
2021/07/28 404 404 391 394 60,300
2021/07/27 406 409 400 404 28,000
2021/07/26 410 414 405 406 27,500
2021/07/21 406 410 404 409 19,000
2021/07/20 411 415 401 401 61,500
2021/07/19 419 419 405 412 76,900
2021/07/16 422 431 418 419 93,500
2021/07/15 443 443 423 427 102,700
2021/07/14 446 455 434 440 159,800
2021/07/13 470 482 464 470 59,000
2021/07/12 464 471 456 468 52,800
2021/07/09 452 461 445 461 15,200
2021/07/08 459 461 446 452 28,800
2021/07/07 461 471 459 460 28,900
2021/07/06 459 466 459 461 20,300
2021/07/05 461 466 456 463 18,400
2021/07/02 465 470 460 461 20,600
2021/07/01 471 472 453 462 39,000
2021/06/30 474 479 473 473 9,000
2021/06/29 483 486 471 475 12,800
2021/06/28 479 483 479 483 11,600
2021/06/25 476 486 475 481 26,700
2021/06/24 478 479 467 474 20,800
2021/06/23 480 485 474 476 10,700
2021/06/22 477 485 473 485 33,300
2021/06/21 480 480 465 468 75,900
2021/06/18 480 482 468 473 47,700
2021/06/17 488 489 474 480 22,200
2021/06/16 489 489 474 486 32,300
2021/06/15 515 515 487 493 32,600
2021/06/14 523 523 502 507 39,400
2021/06/11 497 518 490 518 57,100
2021/06/10 510 515 486 494 51,100
2021/06/09 498 523 493 518 67,900
2021/06/08 480 498 476 492 29,400
2021/06/07 489 493 473 482 37,200
2021/06/04 458 489 458 486 69,900
2021/06/03 449 470 446 462 67,300
2021/06/02 445 455 445 451 7,900
2021/06/01 460 463 445 448 45,500
2021/05/31 469 469 459 464 15,100
2021/05/28 464 470 459 464 20,300
2021/05/27 458 468 458 464 20,900
2021/05/26 459 459 453 454 14,000
2021/05/25 456 463 453 456 23,100
2021/05/24 467 467 454 459 33,300
2021/05/21 475 475 461 467 31,400
2021/05/20 461 473 461 470 49,200
2021/05/19 460 462 451 458 29,700
2021/05/18 454 463 454 462 36,800
2021/05/17 448 454 445 454 31,500
2021/05/14 439 450 435 445 36,700
2021/05/13 433 440 424 431 72,900
2021/05/12 451 454 436 445 41,300
2021/05/11 455 457 446 455 30,500
2021/05/10 457 461 452 455 25,000
2021/05/07 456 460 451 456 37,200
2021/05/06 445 453 441 452 22,900
2021/04/30 457 457 438 441 88,600
2021/04/28 460 464 448 450 97,000
2021/04/27 478 479 457 459 106,600
2021/04/26 473 483 464 481 51,100
2021/04/23 479 483 470 473 44,100
2021/04/22 482 494 480 481 31,000
2021/04/21 490 493 470 482 85,700
2021/04/20 485 488 475 483 60,300
2021/04/19 513 515 487 492 113,000
2021/04/16 507 529 489 514 165,700
2021/04/15 503 504 476 500 180,100
2021/04/14 469 515 459 497 615,600
2021/04/13 527 528 508 515 190,000
2021/04/12 568 569 532 534 129,300
2021/04/09 563 570 551 568 56,200
2021/04/08 564 564 529 562 157,900
2021/04/07 568 576 558 572 52,900
2021/04/06 598 598 553 558 104,400
2021/04/05 560 589 530 585 125,700
2021/04/02 539 559 532 555 63,600
2021/04/01 515 530 509 529 39,500
2021/03/31 511 527 507 516 46,000
2021/03/30 490 526 489 515 110,400
2021/03/29 484 509 478 480 105,800
2021/03/26 480 484 470 472 77,700
2021/03/25 478 490 469 478 61,700
2021/03/24 476 478 463 476 65,200
2021/03/23 485 487 465 470 127,400
2021/03/22 486 494 486 487 59,100
2021/03/19 494 494 488 489 34,500
2021/03/18 498 499 487 494 27,300
2021/03/17 481 498 481 491 14,800
2021/03/16 487 493 479 481 32,300
2021/03/15 503 506 487 487 48,500
2021/03/12 500 507 493 501 18,900
2021/03/11 490 494 485 493 17,400
2021/03/10 503 507 488 488 21,200
2021/03/09 502 510 494 507 22,800
2021/03/08 492 502 488 497 26,900
2021/03/05 486 487 469 484 67,900
2021/03/04 494 497 472 491 40,000
2021/03/03 492 504 492 497 16,000
2021/03/02 514 515 483 492 64,700
2021/03/01 510 513 504 511 50,500
2021/02/26 503 510 493 498 43,600
2021/02/25 509 517 505 513 33,000
2021/02/24 521 522 500 508 38,700
2021/02/22 525 529 516 518 36,200
2021/02/19 554 562 513 525 53,200
2021/02/18 554 570 541 550 54,300
2021/02/17 530 551 527 544 60,600
2021/02/16 529 555 526 540 116,300
2021/02/15 519 545 511 528 90,700
2021/02/12 502 520 500 520 88,000
2021/02/10 504 507 496 496 25,200
2021/02/09 513 513 501 511 16,300
2021/02/08 512 530 504 514 37,000
2021/02/05 509 509 499 508 18,900
2021/02/04 496 510 495 504 25,300
2021/02/03 472 497 465 496 50,800
2021/02/02 463 472 453 472 29,200
2021/02/01 441 454 441 447 20,500
2021/01/29 458 458 437 447 36,600
2021/01/28 452 464 451 455 31,200
2021/01/27 466 468 459 468 14,200
2021/01/26 463 470 461 463 10,200
2021/01/25 465 471 461 463 15,700
2021/01/22 467 480 463 466 15,700
2021/01/21 477 493 467 473 71,900
2021/01/20 478 483 465 469 17,600
2021/01/19 460 485 446 483 52,900
2021/01/18 464 464 450 460 32,800
2021/01/15 454 491 452 473 88,900
2021/01/14 444 506 442 470 252,000
2021/01/13 446 447 435 441 38,700
2021/01/12 431 451 427 448 38,300
2021/01/08 437 437 424 431 31,900
2021/01/07 438 438 422 437 36,500
2021/01/06 424 434 423 434 23,200
2021/01/05 415 431 405 424 71,100
2021/01/04 405 415 402 411 52,800

このページの先頭へ