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 |
|---|---|---|---|---|---|
| 2024/12/30 | 190 | 192 | 190 | 190 | 10,100 |
| 2024/12/27 | 190 | 191 | 188 | 190 | 8,600 |
| 2024/12/26 | 190 | 190 | 187 | 189 | 29,200 |
| 2024/12/25 | 194 | 194 | 190 | 190 | 11,300 |
| 2024/12/24 | 194 | 194 | 190 | 194 | 16,600 |
| 2024/12/23 | 195 | 195 | 192 | 194 | 13,500 |
| 2024/12/20 | 191 | 192 | 191 | 192 | 5,400 |
| 2024/12/19 | 187 | 191 | 187 | 191 | 19,900 |
| 2024/12/18 | 195 | 195 | 186 | 189 | 49,600 |
| 2024/12/17 | 195 | 196 | 194 | 194 | 17,100 |
| 2024/12/16 | 188 | 199 | 188 | 197 | 86,400 |
| 2024/12/13 | 185 | 187 | 185 | 187 | 23,200 |
| 2024/12/12 | 184 | 185 | 184 | 184 | 15,800 |
| 2024/12/11 | 185 | 185 | 184 | 184 | 4,900 |
| 2024/12/10 | 184 | 185 | 183 | 185 | 9,400 |
| 2024/12/09 | 184 | 185 | 184 | 184 | 6,000 |
| 2024/12/06 | 186 | 186 | 183 | 184 | 7,400 |
| 2024/12/05 | 183 | 186 | 183 | 185 | 9,900 |
| 2024/12/04 | 186 | 187 | 184 | 186 | 9,500 |
| 2024/12/03 | 186 | 186 | 185 | 186 | 6,700 |
| 2024/12/02 | 185 | 186 | 185 | 186 | 7,100 |
| 2024/11/29 | 185 | 186 | 184 | 186 | 8,200 |
| 2024/11/28 | 187 | 187 | 184 | 184 | 5,800 |
| 2024/11/27 | 188 | 188 | 184 | 185 | 11,100 |
| 2024/11/26 | 191 | 191 | 186 | 189 | 43,800 |
| 2024/11/25 | 184 | 187 | 184 | 187 | 19,600 |
| 2024/11/22 | 185 | 185 | 183 | 184 | 23,700 |
| 2024/11/21 | 186 | 187 | 183 | 184 | 47,900 |
| 2024/11/20 | 190 | 190 | 180 | 186 | 84,800 |
| 2024/11/19 | 182 | 189 | 181 | 188 | 47,200 |
| 2024/11/18 | 181 | 182 | 180 | 181 | 13,500 |
| 2024/11/15 | 182 | 184 | 181 | 181 | 13,900 |
| 2024/11/14 | 186 | 186 | 182 | 182 | 17,300 |
| 2024/11/13 | 187 | 187 | 184 | 184 | 7,300 |
| 2024/11/12 | 187 | 188 | 185 | 187 | 19,100 |
| 2024/11/11 | 189 | 189 | 188 | 189 | 9,100 |
| 2024/11/08 | 190 | 190 | 188 | 190 | 11,000 |
| 2024/11/07 | 188 | 190 | 187 | 189 | 16,400 |
| 2024/11/06 | 187 | 189 | 184 | 185 | 22,300 |
| 2024/11/05 | 187 | 189 | 185 | 186 | 11,100 |
| 2024/11/01 | 183 | 192 | 183 | 186 | 73,200 |
| 2024/10/31 | 186 | 187 | 183 | 184 | 14,200 |
| 2024/10/30 | 185 | 188 | 185 | 186 | 14,100 |
| 2024/10/29 | 186 | 188 | 183 | 185 | 14,600 |
| 2024/10/28 | 183 | 187 | 183 | 185 | 14,900 |
| 2024/10/25 | 188 | 189 | 183 | 183 | 14,900 |
| 2024/10/24 | 186 | 187 | 185 | 187 | 22,200 |
| 2024/10/23 | 190 | 191 | 186 | 186 | 51,300 |
| 2024/10/22 | 192 | 196 | 190 | 190 | 29,600 |
| 2024/10/21 | 192 | 194 | 191 | 191 | 35,200 |
| 2024/10/18 | 196 | 199 | 192 | 192 | 47,400 |
| 2024/10/17 | 200 | 212 | 193 | 197 | 245,200 |
| 2024/10/16 | 196 | 202 | 193 | 193 | 106,100 |
| 2024/10/15 | 208 | 223 | 198 | 201 | 479,400 |
| 2024/10/11 | 219 | 220 | 197 | 200 | 763,200 |
| 2024/10/10 | 207 | 239 | 204 | 222 | 5,007,600 |
| 2024/10/09 | 191 | 194 | 190 | 190 | 23,800 |
| 2024/10/08 | 191 | 192 | 190 | 190 | 3,300 |
| 2024/10/07 | 191 | 192 | 190 | 191 | 6,200 |
| 2024/10/04 | 190 | 190 | 188 | 190 | 3,100 |
| 2024/10/03 | 189 | 190 | 186 | 189 | 6,600 |
| 2024/10/02 | 187 | 188 | 187 | 188 | 6,400 |
| 2024/10/01 | 185 | 187 | 183 | 187 | 6,300 |
| 2024/09/30 | 180 | 183 | 179 | 183 | 22,300 |
| 2024/09/27 | 182 | 187 | 181 | 183 | 13,400 |
| 2024/09/26 | 185 | 187 | 182 | 182 | 15,300 |
| 2024/09/25 | 184 | 184 | 182 | 184 | 2,900 |
| 2024/09/24 | 184 | 186 | 175 | 184 | 18,000 |
| 2024/09/20 | 180 | 182 | 180 | 182 | 11,200 |
| 2024/09/19 | 180 | 182 | 178 | 179 | 21,300 |
| 2024/09/18 | 180 | 182 | 179 | 180 | 11,500 |
| 2024/09/17 | 184 | 184 | 178 | 179 | 7,200 |
| 2024/09/13 | 182 | 183 | 179 | 180 | 5,800 |
| 2024/09/12 | 180 | 183 | 180 | 182 | 1,800 |
| 2024/09/11 | 183 | 183 | 179 | 181 | 4,700 |
| 2024/09/10 | 181 | 184 | 180 | 182 | 15,200 |
| 2024/09/09 | 178 | 183 | 175 | 180 | 10,400 |
| 2024/09/06 | 183 | 183 | 179 | 179 | 6,200 |
| 2024/09/05 | 178 | 183 | 178 | 181 | 7,800 |
| 2024/09/04 | 185 | 185 | 180 | 182 | 9,100 |
| 2024/09/03 | 187 | 188 | 186 | 188 | 5,500 |
| 2024/09/02 | 187 | 187 | 183 | 186 | 8,800 |
| 2024/08/30 | 183 | 186 | 183 | 185 | 3,100 |
| 2024/08/29 | 185 | 185 | 180 | 182 | 8,900 |
| 2024/08/28 | 185 | 186 | 184 | 186 | 4,000 |
| 2024/08/27 | 184 | 185 | 181 | 185 | 5,500 |
| 2024/08/26 | 182 | 184 | 182 | 184 | 4,000 |
| 2024/08/23 | 180 | 182 | 178 | 182 | 5,900 |
| 2024/08/22 | 179 | 181 | 179 | 180 | 5,000 |
| 2024/08/21 | 183 | 183 | 179 | 180 | 12,200 |
| 2024/08/20 | 182 | 184 | 181 | 183 | 16,300 |
| 2024/08/19 | 180 | 182 | 180 | 182 | 5,200 |
| 2024/08/16 | 177 | 180 | 174 | 180 | 19,800 |
| 2024/08/15 | 173 | 176 | 172 | 176 | 6,400 |
| 2024/08/14 | 174 | 176 | 171 | 171 | 15,000 |
| 2024/08/13 | 173 | 175 | 173 | 174 | 17,500 |
| 2024/08/09 | 173 | 173 | 169 | 173 | 12,500 |
| 2024/08/08 | 164 | 169 | 161 | 169 | 20,000 |
| 2024/08/07 | 154 | 169 | 153 | 165 | 53,500 |
| 2024/08/06 | 154 | 166 | 154 | 160 | 68,200 |
| 2024/08/05 | 190 | 190 | 147 | 147 | 226,900 |
| 2024/08/02 | 197 | 198 | 193 | 197 | 38,600 |
| 2024/08/01 | 199 | 200 | 198 | 199 | 7,700 |
| 2024/07/31 | 199 | 200 | 198 | 199 | 16,600 |
| 2024/07/30 | 199 | 200 | 198 | 200 | 5,100 |
| 2024/07/29 | 199 | 200 | 198 | 200 | 6,900 |
| 2024/07/26 | 200 | 201 | 198 | 198 | 8,300 |
| 2024/07/25 | 200 | 201 | 199 | 200 | 29,800 |
| 2024/07/24 | 201 | 203 | 200 | 201 | 13,500 |
| 2024/07/23 | 202 | 203 | 200 | 200 | 20,900 |
| 2024/07/22 | 201 | 202 | 200 | 202 | 10,700 |
| 2024/07/19 | 202 | 202 | 200 | 200 | 47,300 |
| 2024/07/18 | 203 | 203 | 201 | 201 | 11,600 |
| 2024/07/17 | 202 | 204 | 202 | 203 | 30,800 |
| 2024/07/16 | 202 | 205 | 200 | 202 | 33,500 |
| 2024/07/12 | 206 | 207 | 200 | 202 | 93,800 |
| 2024/07/11 | 205 | 208 | 198 | 205 | 350,500 |
| 2024/07/10 | 220 | 222 | 218 | 220 | 62,300 |
| 2024/07/09 | 220 | 223 | 217 | 219 | 55,400 |
| 2024/07/08 | 215 | 221 | 215 | 221 | 15,900 |
| 2024/07/05 | 220 | 220 | 215 | 217 | 10,300 |
| 2024/07/04 | 217 | 219 | 214 | 217 | 17,700 |
| 2024/07/03 | 217 | 221 | 216 | 218 | 26,400 |
| 2024/07/02 | 218 | 219 | 216 | 217 | 27,200 |
| 2024/07/01 | 213 | 219 | 213 | 218 | 24,400 |
| 2024/06/28 | 213 | 214 | 211 | 213 | 6,000 |
| 2024/06/27 | 211 | 212 | 210 | 212 | 14,300 |
| 2024/06/26 | 213 | 213 | 210 | 211 | 12,600 |
| 2024/06/25 | 214 | 215 | 212 | 212 | 15,400 |
| 2024/06/24 | 215 | 215 | 212 | 214 | 7,900 |
| 2024/06/21 | 213 | 216 | 210 | 214 | 55,300 |
| 2024/06/20 | 209 | 213 | 208 | 212 | 32,600 |
| 2024/06/19 | 207 | 208 | 207 | 208 | 5,000 |
| 2024/06/18 | 206 | 207 | 206 | 207 | 20,700 |
| 2024/06/17 | 207 | 207 | 205 | 206 | 21,200 |
| 2024/06/14 | 206 | 208 | 205 | 207 | 28,500 |
| 2024/06/13 | 208 | 209 | 205 | 206 | 33,200 |
| 2024/06/12 | 217 | 237 | 207 | 209 | 432,200 |
| 2024/06/11 | 211 | 213 | 209 | 213 | 14,400 |
| 2024/06/10 | 212 | 212 | 210 | 211 | 1,900 |
| 2024/06/07 | 211 | 212 | 208 | 212 | 25,300 |
| 2024/06/06 | 210 | 211 | 209 | 211 | 2,400 |
| 2024/06/05 | 211 | 211 | 206 | 210 | 31,300 |
| 2024/06/04 | 208 | 211 | 207 | 210 | 14,700 |
| 2024/06/03 | 208 | 208 | 207 | 208 | 2,700 |
| 2024/05/31 | 207 | 208 | 207 | 207 | 7,700 |
| 2024/05/30 | 207 | 208 | 205 | 207 | 14,400 |
| 2024/05/29 | 209 | 209 | 207 | 207 | 6,400 |
| 2024/05/28 | 209 | 209 | 208 | 208 | 3,200 |
| 2024/05/27 | 208 | 209 | 206 | 209 | 7,900 |
| 2024/05/24 | 207 | 208 | 206 | 208 | 9,200 |
| 2024/05/23 | 209 | 209 | 207 | 207 | 15,000 |
| 2024/05/22 | 209 | 209 | 208 | 208 | 4,900 |
| 2024/05/21 | 210 | 210 | 208 | 210 | 5,600 |
| 2024/05/20 | 208 | 210 | 207 | 210 | 11,600 |
| 2024/05/17 | 208 | 209 | 208 | 209 | 4,500 |
| 2024/05/16 | 209 | 210 | 208 | 209 | 9,300 |
| 2024/05/15 | 211 | 211 | 209 | 209 | 9,400 |
| 2024/05/14 | 210 | 211 | 209 | 210 | 14,800 |
| 2024/05/13 | 210 | 211 | 210 | 210 | 6,800 |
| 2024/05/10 | 212 | 213 | 210 | 210 | 18,000 |
| 2024/05/09 | 213 | 214 | 211 | 211 | 8,400 |
| 2024/05/08 | 212 | 215 | 212 | 213 | 16,400 |
| 2024/05/07 | 214 | 215 | 213 | 213 | 13,000 |
| 2024/05/02 | 214 | 215 | 212 | 213 | 18,300 |
| 2024/05/01 | 214 | 217 | 214 | 217 | 5,000 |
| 2024/04/30 | 215 | 215 | 214 | 214 | 3,000 |
| 2024/04/26 | 216 | 216 | 214 | 214 | 2,300 |
| 2024/04/25 | 216 | 216 | 214 | 214 | 4,700 |
| 2024/04/24 | 216 | 217 | 215 | 217 | 3,900 |
| 2024/04/23 | 215 | 215 | 213 | 215 | 7,500 |
| 2024/04/22 | 216 | 217 | 211 | 213 | 17,900 |
| 2024/04/19 | 216 | 218 | 211 | 216 | 56,100 |
| 2024/04/18 | 217 | 219 | 217 | 218 | 11,000 |
| 2024/04/17 | 218 | 220 | 217 | 219 | 17,300 |
| 2024/04/16 | 218 | 219 | 217 | 217 | 11,400 |
| 2024/04/15 | 222 | 225 | 216 | 220 | 68,900 |
| 2024/04/12 | 230 | 230 | 225 | 229 | 30,600 |
| 2024/04/11 | 227 | 230 | 224 | 230 | 8,700 |
| 2024/04/10 | 224 | 230 | 224 | 228 | 26,600 |
| 2024/04/09 | 225 | 231 | 224 | 226 | 16,700 |
| 2024/04/08 | 220 | 223 | 220 | 223 | 22,700 |
| 2024/04/05 | 220 | 221 | 220 | 220 | 18,600 |
| 2024/04/04 | 222 | 222 | 221 | 222 | 3,200 |
| 2024/04/03 | 221 | 222 | 220 | 221 | 12,500 |
| 2024/04/02 | 222 | 222 | 220 | 222 | 20,900 |
| 2024/04/01 | 222 | 223 | 220 | 220 | 8,400 |
| 2024/03/29 | 222 | 223 | 221 | 222 | 7,600 |
| 2024/03/28 | 221 | 223 | 221 | 221 | 4,300 |
| 2024/03/27 | 222 | 222 | 220 | 221 | 7,800 |
| 2024/03/26 | 221 | 221 | 220 | 220 | 5,100 |
| 2024/03/25 | 223 | 223 | 220 | 220 | 8,700 |
| 2024/03/22 | 224 | 224 | 221 | 222 | 19,700 |
| 2024/03/21 | 223 | 224 | 223 | 223 | 12,700 |
| 2024/03/19 | 223 | 224 | 222 | 223 | 13,000 |
| 2024/03/18 | 222 | 223 | 221 | 222 | 9,100 |
| 2024/03/15 | 219 | 223 | 219 | 222 | 7,200 |
| 2024/03/14 | 219 | 222 | 219 | 222 | 23,500 |
| 2024/03/13 | 223 | 223 | 221 | 221 | 5,000 |
| 2024/03/12 | 222 | 223 | 220 | 223 | 6,700 |
| 2024/03/11 | 222 | 222 | 220 | 222 | 21,000 |
| 2024/03/08 | 225 | 227 | 224 | 224 | 16,200 |
| 2024/03/07 | 230 | 230 | 218 | 222 | 58,100 |
| 2024/03/06 | 227 | 232 | 226 | 227 | 16,700 |
| 2024/03/05 | 229 | 230 | 226 | 227 | 9,200 |
| 2024/03/04 | 233 | 233 | 230 | 230 | 10,100 |
| 2024/03/01 | 234 | 238 | 229 | 233 | 44,300 |
| 2024/02/29 | 228 | 229 | 226 | 229 | 9,200 |
| 2024/02/28 | 228 | 231 | 225 | 228 | 11,600 |
| 2024/02/27 | 230 | 234 | 230 | 231 | 13,900 |
| 2024/02/26 | 230 | 231 | 229 | 230 | 14,800 |
| 2024/02/22 | 229 | 236 | 227 | 232 | 36,300 |
| 2024/02/21 | 233 | 233 | 228 | 230 | 30,800 |
| 2024/02/20 | 239 | 241 | 230 | 230 | 44,500 |
| 2024/02/19 | 241 | 241 | 234 | 238 | 32,200 |
| 2024/02/16 | 230 | 239 | 230 | 238 | 76,100 |
| 2024/02/15 | 228 | 234 | 228 | 232 | 37,000 |
| 2024/02/14 | 226 | 229 | 225 | 228 | 31,000 |
| 2024/02/13 | 223 | 235 | 223 | 228 | 37,500 |
| 2024/02/09 | 223 | 224 | 222 | 223 | 3,000 |
| 2024/02/08 | 224 | 224 | 223 | 223 | 7,000 |
| 2024/02/07 | 225 | 225 | 222 | 223 | 7,600 |
| 2024/02/06 | 223 | 225 | 223 | 224 | 6,000 |
| 2024/02/05 | 223 | 226 | 223 | 226 | 4,700 |
| 2024/02/02 | 223 | 226 | 223 | 224 | 5,600 |
| 2024/02/01 | 224 | 225 | 222 | 222 | 4,800 |
| 2024/01/31 | 224 | 225 | 224 | 224 | 3,100 |
| 2024/01/30 | 226 | 226 | 223 | 224 | 6,900 |
| 2024/01/29 | 225 | 225 | 222 | 223 | 15,600 |
| 2024/01/26 | 225 | 226 | 224 | 224 | 5,000 |
| 2024/01/25 | 226 | 226 | 224 | 224 | 4,500 |
| 2024/01/24 | 227 | 227 | 224 | 226 | 6,500 |
| 2024/01/23 | 228 | 228 | 225 | 226 | 5,900 |
| 2024/01/22 | 227 | 227 | 225 | 227 | 11,800 |
| 2024/01/19 | 226 | 226 | 223 | 225 | 12,400 |
| 2024/01/18 | 225 | 226 | 222 | 225 | 24,000 |
| 2024/01/17 | 225 | 226 | 224 | 224 | 4,700 |
| 2024/01/16 | 228 | 228 | 225 | 225 | 5,600 |
| 2024/01/15 | 225 | 227 | 223 | 226 | 20,200 |
| 2024/01/12 | 227 | 228 | 225 | 228 | 17,500 |
| 2024/01/11 | 227 | 228 | 224 | 227 | 24,400 |
| 2024/01/10 | 230 | 231 | 224 | 229 | 19,000 |
| 2024/01/09 | 233 | 233 | 228 | 230 | 13,400 |
| 2024/01/05 | 230 | 231 | 227 | 231 | 10,600 |
| 2024/01/04 | 222 | 229 | 221 | 228 | 16,700 |