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 |
---|---|---|---|---|---|
2023/12/29 | 224 | 225 | 222 | 222 | 4,700 |
2023/12/28 | 222 | 224 | 221 | 223 | 9,900 |
2023/12/27 | 221 | 224 | 221 | 223 | 16,800 |
2023/12/26 | 219 | 223 | 218 | 221 | 17,000 |
2023/12/25 | 227 | 227 | 220 | 220 | 33,600 |
2023/12/22 | 231 | 234 | 224 | 228 | 79,600 |
2023/12/21 | 230 | 244 | 228 | 243 | 126,600 |
2023/12/20 | 227 | 237 | 224 | 225 | 57,200 |
2023/12/19 | 223 | 232 | 223 | 228 | 46,800 |
2023/12/18 | 221 | 225 | 218 | 222 | 50,200 |
2023/12/15 | 221 | 234 | 220 | 220 | 58,200 |
2023/12/14 | 223 | 224 | 218 | 223 | 30,600 |
2023/12/13 | 221 | 226 | 219 | 223 | 35,100 |
2023/12/12 | 222 | 223 | 220 | 220 | 14,700 |
2023/12/11 | 218 | 223 | 218 | 220 | 16,200 |
2023/12/08 | 220 | 220 | 217 | 218 | 7,800 |
2023/12/07 | 219 | 220 | 217 | 220 | 7,200 |
2023/12/06 | 219 | 220 | 218 | 219 | 9,600 |
2023/12/05 | 218 | 218 | 216 | 218 | 4,200 |
2023/12/04 | 214 | 218 | 213 | 217 | 18,900 |
2023/12/01 | 219 | 219 | 214 | 215 | 32,900 |
2023/11/30 | 223 | 223 | 218 | 220 | 15,200 |
2023/11/29 | 221 | 223 | 220 | 223 | 16,500 |
2023/11/28 | 223 | 224 | 222 | 222 | 10,700 |
2023/11/27 | 225 | 226 | 223 | 225 | 7,700 |
2023/11/24 | 224 | 224 | 221 | 223 | 3,500 |
2023/11/22 | 222 | 224 | 222 | 223 | 2,900 |
2023/11/21 | 225 | 225 | 221 | 223 | 8,100 |
2023/11/20 | 221 | 224 | 220 | 222 | 14,300 |
2023/11/17 | 225 | 226 | 221 | 221 | 13,500 |
2023/11/16 | 226 | 229 | 223 | 225 | 23,900 |
2023/11/15 | 233 | 233 | 227 | 227 | 9,500 |
2023/11/14 | 227 | 235 | 225 | 229 | 45,500 |
2023/11/13 | 225 | 230 | 224 | 225 | 36,600 |
2023/11/10 | 221 | 225 | 219 | 223 | 32,200 |
2023/11/09 | 217 | 224 | 216 | 224 | 39,500 |
2023/11/08 | 216 | 217 | 216 | 217 | 6,500 |
2023/11/07 | 217 | 218 | 216 | 216 | 2,100 |
2023/11/06 | 215 | 218 | 215 | 217 | 7,900 |
2023/11/02 | 217 | 218 | 214 | 216 | 18,600 |
2023/11/01 | 217 | 217 | 215 | 215 | 2,200 |
2023/10/31 | 218 | 218 | 216 | 217 | 8,400 |
2023/10/30 | 215 | 222 | 215 | 218 | 17,200 |
2023/10/27 | 216 | 216 | 214 | 214 | 7,000 |
2023/10/26 | 215 | 216 | 214 | 215 | 3,300 |
2023/10/25 | 215 | 218 | 215 | 216 | 7,300 |
2023/10/24 | 215 | 218 | 212 | 216 | 33,500 |
2023/10/23 | 219 | 219 | 213 | 216 | 16,400 |
2023/10/20 | 212 | 218 | 212 | 218 | 24,800 |
2023/10/19 | 219 | 223 | 212 | 213 | 43,300 |
2023/10/18 | 224 | 224 | 220 | 221 | 10,100 |
2023/10/17 | 216 | 224 | 216 | 224 | 28,000 |
2023/10/16 | 222 | 224 | 213 | 217 | 63,700 |
2023/10/13 | 234 | 234 | 225 | 225 | 44,900 |
2023/10/12 | 230 | 236 | 225 | 236 | 35,300 |
2023/10/11 | 232 | 235 | 224 | 227 | 25,000 |
2023/10/10 | 230 | 230 | 222 | 230 | 57,600 |
2023/10/06 | 229 | 246 | 219 | 227 | 276,500 |
2023/10/05 | 218 | 227 | 218 | 222 | 25,800 |
2023/10/04 | 219 | 221 | 216 | 218 | 17,100 |
2023/10/03 | 219 | 220 | 218 | 219 | 14,200 |
2023/10/02 | 220 | 225 | 218 | 219 | 18,500 |
2023/09/29 | 219 | 220 | 218 | 218 | 9,500 |
2023/09/28 | 217 | 220 | 217 | 217 | 7,400 |
2023/09/27 | 219 | 219 | 218 | 218 | 2,700 |
2023/09/26 | 218 | 218 | 216 | 218 | 14,800 |
2023/09/25 | 217 | 217 | 215 | 217 | 5,400 |
2023/09/22 | 215 | 217 | 214 | 216 | 13,600 |
2023/09/21 | 217 | 217 | 215 | 215 | 8,900 |
2023/09/20 | 216 | 217 | 215 | 217 | 2,800 |
2023/09/19 | 218 | 218 | 215 | 216 | 12,600 |
2023/09/15 | 215 | 217 | 215 | 217 | 15,600 |
2023/09/14 | 217 | 217 | 215 | 215 | 10,100 |
2023/09/13 | 216 | 217 | 215 | 217 | 11,800 |
2023/09/12 | 218 | 218 | 216 | 218 | 10,700 |
2023/09/11 | 219 | 219 | 215 | 217 | 10,400 |
2023/09/08 | 217 | 218 | 216 | 218 | 5,200 |
2023/09/07 | 218 | 220 | 216 | 218 | 16,400 |
2023/09/06 | 217 | 218 | 216 | 217 | 7,500 |
2023/09/05 | 215 | 219 | 215 | 217 | 17,700 |
2023/09/04 | 219 | 219 | 215 | 218 | 12,300 |
2023/09/01 | 218 | 218 | 216 | 218 | 9,600 |
2023/08/31 | 216 | 217 | 214 | 216 | 17,600 |
2023/08/30 | 216 | 217 | 214 | 215 | 12,900 |
2023/08/29 | 216 | 218 | 214 | 216 | 19,500 |
2023/08/28 | 215 | 215 | 213 | 215 | 18,600 |
2023/08/25 | 213 | 214 | 212 | 214 | 23,000 |
2023/08/24 | 218 | 218 | 214 | 214 | 17,400 |
2023/08/23 | 216 | 217 | 214 | 214 | 19,500 |
2023/08/22 | 217 | 217 | 212 | 214 | 16,100 |
2023/08/21 | 215 | 216 | 214 | 216 | 15,700 |
2023/08/18 | 216 | 216 | 211 | 214 | 26,900 |
2023/08/17 | 219 | 221 | 213 | 216 | 19,100 |
2023/08/16 | 222 | 222 | 212 | 220 | 72,000 |
2023/08/15 | 222 | 224 | 216 | 222 | 31,400 |
2023/08/14 | 224 | 224 | 218 | 220 | 67,700 |
2023/08/10 | 232 | 256 | 223 | 225 | 734,700 |
2023/08/09 | 212 | 216 | 212 | 216 | 24,700 |
2023/08/08 | 212 | 213 | 212 | 212 | 4,400 |
2023/08/07 | 211 | 213 | 211 | 213 | 2,800 |
2023/08/04 | 212 | 212 | 211 | 212 | 4,700 |
2023/08/03 | 211 | 213 | 210 | 213 | 14,100 |
2023/08/02 | 213 | 213 | 212 | 212 | 8,800 |
2023/08/01 | 214 | 215 | 212 | 213 | 9,400 |
2023/07/31 | 214 | 214 | 213 | 214 | 11,900 |
2023/07/28 | 215 | 215 | 212 | 214 | 12,200 |
2023/07/27 | 213 | 215 | 213 | 215 | 16,100 |
2023/07/26 | 214 | 214 | 213 | 214 | 6,700 |
2023/07/25 | 215 | 215 | 213 | 215 | 6,300 |
2023/07/24 | 215 | 215 | 213 | 213 | 18,500 |
2023/07/21 | 215 | 215 | 213 | 215 | 15,200 |
2023/07/20 | 215 | 215 | 213 | 214 | 10,200 |
2023/07/19 | 214 | 215 | 212 | 214 | 22,100 |
2023/07/18 | 218 | 218 | 213 | 213 | 30,500 |
2023/07/14 | 217 | 218 | 213 | 215 | 54,100 |
2023/07/13 | 220 | 224 | 215 | 217 | 253,200 |
2023/07/12 | 235 | 246 | 230 | 246 | 112,300 |
2023/07/11 | 234 | 234 | 228 | 233 | 28,100 |
2023/07/10 | 224 | 233 | 224 | 232 | 23,300 |
2023/07/07 | 222 | 226 | 220 | 224 | 8,200 |
2023/07/06 | 224 | 224 | 220 | 222 | 8,000 |
2023/07/05 | 227 | 227 | 223 | 224 | 16,000 |
2023/07/04 | 221 | 225 | 221 | 225 | 21,200 |
2023/07/03 | 221 | 221 | 220 | 221 | 8,900 |
2023/06/30 | 219 | 221 | 218 | 221 | 6,900 |
2023/06/29 | 219 | 221 | 219 | 220 | 6,000 |
2023/06/28 | 217 | 219 | 217 | 218 | 8,500 |
2023/06/27 | 218 | 218 | 215 | 217 | 11,200 |
2023/06/26 | 217 | 218 | 215 | 218 | 22,700 |
2023/06/23 | 221 | 221 | 216 | 218 | 12,200 |
2023/06/22 | 221 | 222 | 219 | 219 | 6,300 |
2023/06/21 | 223 | 223 | 219 | 221 | 21,400 |
2023/06/20 | 222 | 222 | 219 | 221 | 6,500 |
2023/06/19 | 223 | 223 | 215 | 220 | 17,600 |
2023/06/16 | 223 | 223 | 222 | 222 | 5,800 |
2023/06/15 | 221 | 223 | 221 | 222 | 1,700 |
2023/06/14 | 222 | 224 | 221 | 222 | 6,500 |
2023/06/13 | 222 | 225 | 221 | 222 | 12,900 |
2023/06/12 | 223 | 226 | 222 | 222 | 41,400 |
2023/06/09 | 219 | 223 | 218 | 220 | 14,000 |
2023/06/08 | 220 | 220 | 217 | 220 | 12,800 |
2023/06/07 | 222 | 223 | 219 | 220 | 8,200 |
2023/06/06 | 222 | 224 | 219 | 222 | 9,600 |
2023/06/05 | 224 | 224 | 215 | 222 | 32,800 |
2023/06/02 | 217 | 223 | 217 | 221 | 14,500 |
2023/06/01 | 216 | 219 | 209 | 217 | 34,900 |
2023/05/31 | 217 | 217 | 213 | 214 | 9,800 |
2023/05/30 | 216 | 217 | 215 | 217 | 6,900 |
2023/05/29 | 217 | 217 | 214 | 216 | 9,700 |
2023/05/26 | 216 | 216 | 214 | 215 | 7,500 |
2023/05/25 | 218 | 219 | 215 | 216 | 22,600 |
2023/05/24 | 216 | 218 | 213 | 217 | 14,500 |
2023/05/23 | 219 | 220 | 216 | 218 | 28,000 |
2023/05/22 | 220 | 220 | 214 | 216 | 23,300 |
2023/05/19 | 217 | 220 | 216 | 220 | 11,000 |
2023/05/18 | 214 | 216 | 214 | 216 | 8,100 |
2023/05/17 | 217 | 217 | 215 | 215 | 14,700 |
2023/05/16 | 218 | 218 | 216 | 217 | 7,900 |
2023/05/15 | 215 | 218 | 213 | 218 | 21,200 |
2023/05/12 | 217 | 217 | 215 | 215 | 14,100 |
2023/05/11 | 217 | 219 | 216 | 217 | 11,200 |
2023/05/10 | 218 | 218 | 214 | 217 | 23,100 |
2023/05/09 | 218 | 219 | 216 | 216 | 13,900 |
2023/05/08 | 217 | 221 | 217 | 218 | 10,300 |
2023/05/02 | 213 | 216 | 212 | 215 | 20,700 |
2023/05/01 | 218 | 218 | 212 | 216 | 28,700 |
2023/04/28 | 219 | 219 | 214 | 217 | 30,000 |
2023/04/27 | 215 | 219 | 212 | 219 | 26,500 |
2023/04/26 | 218 | 218 | 215 | 215 | 16,400 |
2023/04/25 | 222 | 222 | 214 | 219 | 27,700 |
2023/04/24 | 226 | 226 | 221 | 222 | 13,600 |
2023/04/21 | 227 | 227 | 223 | 225 | 19,600 |
2023/04/20 | 225 | 226 | 217 | 226 | 37,500 |
2023/04/19 | 228 | 228 | 224 | 227 | 23,700 |
2023/04/18 | 229 | 230 | 227 | 227 | 32,300 |
2023/04/17 | 232 | 236 | 226 | 228 | 61,800 |
2023/04/14 | 231 | 232 | 227 | 231 | 38,700 |
2023/04/13 | 232 | 234 | 225 | 231 | 183,000 |
2023/04/12 | 249 | 249 | 237 | 240 | 120,500 |
2023/04/11 | 252 | 254 | 248 | 248 | 40,000 |
2023/04/10 | 250 | 256 | 245 | 255 | 72,500 |
2023/04/07 | 249 | 249 | 244 | 248 | 15,000 |
2023/04/06 | 238 | 251 | 238 | 249 | 32,900 |
2023/04/05 | 240 | 243 | 236 | 239 | 15,800 |
2023/04/04 | 245 | 246 | 239 | 239 | 18,500 |
2023/04/03 | 240 | 245 | 235 | 244 | 22,400 |
2023/03/31 | 232 | 237 | 232 | 237 | 8,000 |
2023/03/30 | 243 | 252 | 228 | 234 | 65,200 |
2023/03/29 | 236 | 237 | 227 | 237 | 56,200 |
2023/03/28 | 245 | 250 | 228 | 235 | 106,800 |
2023/03/27 | 250 | 260 | 243 | 245 | 178,400 |
2023/03/24 | 247 | 260 | 240 | 242 | 187,300 |
2023/03/23 | 227 | 250 | 223 | 239 | 274,200 |
2023/03/22 | 238 | 240 | 224 | 226 | 96,300 |
2023/03/20 | 225 | 263 | 224 | 227 | 735,400 |
2023/03/17 | 209 | 221 | 208 | 220 | 43,700 |
2023/03/16 | 209 | 211 | 208 | 209 | 10,300 |
2023/03/15 | 210 | 212 | 210 | 212 | 6,700 |
2023/03/14 | 210 | 211 | 207 | 210 | 26,300 |
2023/03/13 | 215 | 217 | 211 | 215 | 12,100 |
2023/03/10 | 220 | 228 | 215 | 219 | 42,200 |
2023/03/09 | 220 | 220 | 218 | 219 | 16,100 |
2023/03/08 | 221 | 221 | 217 | 218 | 13,700 |
2023/03/07 | 212 | 223 | 212 | 221 | 42,500 |
2023/03/06 | 210 | 213 | 209 | 212 | 11,900 |
2023/03/03 | 210 | 211 | 209 | 209 | 10,900 |
2023/03/02 | 210 | 211 | 208 | 209 | 10,900 |
2023/03/01 | 211 | 211 | 209 | 210 | 8,000 |
2023/02/28 | 210 | 210 | 207 | 208 | 23,100 |
2023/02/27 | 210 | 211 | 209 | 211 | 12,100 |
2023/02/24 | 212 | 214 | 211 | 213 | 21,100 |
2023/02/22 | 213 | 213 | 211 | 212 | 6,200 |
2023/02/21 | 211 | 213 | 211 | 213 | 20,700 |
2023/02/20 | 212 | 213 | 211 | 213 | 9,200 |
2023/02/17 | 214 | 214 | 210 | 212 | 15,100 |
2023/02/16 | 210 | 214 | 210 | 214 | 17,100 |
2023/02/15 | 208 | 210 | 208 | 209 | 8,600 |
2023/02/14 | 210 | 210 | 208 | 208 | 8,500 |
2023/02/13 | 209 | 210 | 208 | 210 | 7,700 |
2023/02/10 | 213 | 213 | 210 | 210 | 16,100 |
2023/02/09 | 212 | 213 | 211 | 212 | 3,600 |
2023/02/08 | 209 | 215 | 208 | 210 | 13,800 |
2023/02/07 | 211 | 213 | 207 | 208 | 29,400 |
2023/02/06 | 213 | 213 | 212 | 212 | 3,300 |
2023/02/03 | 212 | 212 | 211 | 212 | 4,800 |
2023/02/02 | 212 | 212 | 210 | 212 | 8,100 |
2023/02/01 | 211 | 211 | 210 | 211 | 5,600 |
2023/01/31 | 208 | 210 | 208 | 209 | 6,200 |
2023/01/30 | 212 | 212 | 208 | 211 | 22,300 |
2023/01/27 | 215 | 215 | 211 | 212 | 6,600 |
2023/01/26 | 214 | 214 | 210 | 212 | 8,700 |
2023/01/25 | 209 | 214 | 208 | 213 | 24,400 |
2023/01/24 | 211 | 211 | 205 | 209 | 16,700 |
2023/01/23 | 209 | 211 | 208 | 209 | 24,000 |
2023/01/20 | 204 | 207 | 204 | 207 | 7,300 |
2023/01/19 | 206 | 208 | 205 | 206 | 13,100 |
2023/01/18 | 206 | 208 | 203 | 206 | 27,800 |
2023/01/17 | 203 | 206 | 203 | 206 | 25,000 |
2023/01/16 | 206 | 208 | 202 | 202 | 160,900 |
2023/01/13 | 218 | 227 | 218 | 225 | 27,200 |
2023/01/12 | 225 | 226 | 221 | 221 | 19,500 |
2023/01/11 | 224 | 225 | 223 | 224 | 10,500 |
2023/01/10 | 221 | 223 | 220 | 223 | 8,000 |
2023/01/06 | 219 | 221 | 218 | 219 | 13,900 |
2023/01/05 | 222 | 222 | 218 | 218 | 27,900 |
2023/01/04 | 225 | 226 | 218 | 221 | 19,000 |