アーキテクツ・スタジオ・ジャパン(6085)の株価時系列情報
アーキテクツ・スタジオ・ジャパン(6085)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 274 | 280 | 258 | 266 | 241,200 |
| 2025/06/12 | 257 | 272 | 248 | 272 | 315,100 |
| 2025/06/11 | 252 | 259 | 236 | 255 | 248,900 |
| 2025/06/10 | 226 | 252 | 217 | 251 | 610,000 |
| 2025/06/09 | 228 | 228 | 206 | 226 | 397,500 |
| 2025/06/06 | 210 | 227 | 210 | 226 | 410,700 |
| 2025/06/05 | 208 | 214 | 204 | 211 | 216,900 |
| 2025/06/04 | 209 | 209 | 203 | 206 | 83,400 |
| 2025/06/03 | 210 | 213 | 207 | 211 | 88,200 |
| 2025/06/02 | 215 | 215 | 206 | 210 | 211,800 |
| 2025/05/30 | 225 | 225 | 213 | 221 | 166,400 |
| 2025/05/29 | 227 | 248 | 219 | 225 | 303,900 |
| 2025/05/28 | 225 | 225 | 212 | 225 | 134,300 |
| 2025/05/27 | 224 | 230 | 219 | 223 | 215,100 |
| 2025/05/26 | 201 | 250 | 201 | 228 | 1,025,200 |
| 2025/05/23 | 265 | 265 | 195 | 200 | 688,200 |
| 2025/05/22 | 249 | 284 | 246 | 260 | 1,066,600 |
| 2025/05/21 | 242 | 322 | 233 | 257 | 4,721,100 |
| 2025/05/20 | 213 | 260 | 211 | 245 | 1,086,100 |
| 2025/05/19 | 194 | 210 | 190 | 209 | 518,600 |
| 2025/05/16 | 200 | 200 | 185 | 190 | 690,300 |
| 2025/05/15 | 183 | 185 | 176 | 180 | 375,700 |
| 2025/05/14 | 192 | 192 | 177 | 181 | 495,000 |
| 2025/05/13 | 185 | 194 | 185 | 192 | 360,300 |
| 2025/05/12 | 194 | 214 | 186 | 186 | 1,699,600 |
| 2025/05/09 | 183 | 227 | 182 | 196 | 4,965,100 |
| 2025/05/08 | 183 | 188 | 181 | 182 | 33,000 |
| 2025/05/07 | 183 | 192 | 183 | 184 | 81,800 |
| 2025/05/02 | 181 | 184 | 179 | 180 | 61,300 |
| 2025/05/01 | 192 | 197 | 182 | 184 | 201,800 |
| 2025/04/30 | 188 | 204 | 182 | 200 | 957,900 |
| 2025/04/28 | 164 | 190 | 164 | 179 | 490,300 |
| 2025/04/25 | 177 | 179 | 161 | 163 | 300,700 |
| 2025/04/24 | 178 | 183 | 172 | 176 | 151,700 |
| 2025/04/23 | 169 | 194 | 167 | 183 | 1,017,500 |
| 2025/04/22 | 164 | 178 | 162 | 169 | 556,700 |
| 2025/04/21 | 161 | 174 | 157 | 165 | 661,400 |
| 2025/04/18 | 151 | 164 | 150 | 156 | 1,255,500 |
| 2025/04/17 | 165 | 167 | 143 | 146 | 1,089,200 |
| 2025/04/16 | 158 | 208 | 154 | 161 | 6,439,500 |
| 2025/04/15 | 165 | 168 | 157 | 159 | 37,500 |
| 2025/04/14 | 168 | 170 | 154 | 164 | 110,000 |
| 2025/04/11 | 141 | 173 | 141 | 158 | 333,500 |
| 2025/04/10 | 149 | 149 | 141 | 144 | 21,100 |
| 2025/04/09 | 141 | 146 | 137 | 142 | 18,900 |
| 2025/04/09 | 1 -> 3.00 分割 | ||||
| 2025/04/08 | 432 | 445 | 432 | 439 | 7,900 |
| 2025/04/07 | 440 | 452 | 423 | 423 | 25,200 |
| 2025/04/04 | 460 | 464 | 449 | 460 | 27,600 |
| 2025/04/03 | 470 | 485 | 470 | 478 | 15,000 |
| 2025/04/02 | 479 | 489 | 475 | 489 | 5,100 |
| 2025/04/01 | 482 | 488 | 479 | 479 | 6,100 |
| 2025/03/31 | 480 | 497 | 466 | 488 | 12,700 |
| 2025/03/28 | 483 | 495 | 474 | 485 | 16,800 |
| 2025/03/27 | 475 | 490 | 472 | 489 | 7,100 |
| 2025/03/26 | 475 | 483 | 473 | 480 | 7,300 |
| 2025/03/25 | 479 | 481 | 472 | 472 | 11,500 |
| 2025/03/24 | 485 | 494 | 468 | 474 | 22,700 |
| 2025/03/21 | 490 | 494 | 480 | 480 | 40,300 |
| 2025/03/19 | 540 | 540 | 486 | 498 | 190,300 |
| 2025/03/18 | 530 | 530 | 503 | 530 | 293,300 |
| 2025/03/17 | 456 | 457 | 450 | 450 | 4,100 |
| 2025/03/14 | 450 | 453 | 445 | 448 | 7,600 |
| 2025/03/13 | 466 | 469 | 451 | 455 | 6,700 |
| 2025/03/12 | 457 | 494 | 443 | 463 | 35,900 |
| 2025/03/11 | 450 | 454 | 435 | 454 | 21,100 |
| 2025/03/10 | 473 | 473 | 460 | 461 | 31,600 |
| 2025/03/07 | 471 | 475 | 462 | 467 | 35,300 |
| 2025/03/06 | 500 | 506 | 472 | 479 | 139,300 |
| 2025/03/05 | 533 | 565 | 503 | 520 | 165,300 |
| 2025/03/04 | 567 | 584 | 530 | 553 | 126,500 |
| 2025/03/03 | 675 | 710 | 565 | 597 | 495,900 |
| 2025/02/28 | 617 | 617 | 617 | 617 | 39,000 |
| 2025/02/27 | 517 | 517 | 517 | 517 | 34,800 |
| 2025/02/26 | 428 | 438 | 428 | 437 | 4,400 |
| 2025/02/25 | 428 | 428 | 426 | 428 | 1,100 |
| 2025/02/21 | 429 | 433 | 428 | 433 | 1,200 |
| 2025/02/20 | 438 | 438 | 429 | 429 | 1,000 |
| 2025/02/19 | 428 | 437 | 425 | 432 | 2,500 |
| 2025/02/18 | 423 | 429 | 423 | 428 | 2,800 |
| 2025/02/17 | 424 | 430 | 415 | 426 | 11,400 |
| 2025/02/14 | 471 | 472 | 460 | 466 | 3,600 |
| 2025/02/13 | 456 | 462 | 456 | 457 | 1,100 |
| 2025/02/12 | 462 | 462 | 453 | 461 | 2,200 |
| 2025/02/10 | 464 | 464 | 462 | 462 | 1,300 |
| 2025/02/07 | 470 | 472 | 462 | 462 | 2,700 |
| 2025/02/06 | 475 | 475 | 466 | 469 | 2,500 |
| 2025/02/05 | 461 | 481 | 457 | 472 | 13,900 |
| 2025/02/04 | 448 | 485 | 439 | 485 | 47,000 |
| 2025/02/03 | 441 | 444 | 432 | 432 | 3,100 |
| 2025/01/31 | 431 | 442 | 430 | 441 | 2,200 |
| 2025/01/29 | 428 | 432 | 427 | 429 | 2,300 |
| 2025/01/28 | 425 | 428 | 423 | 428 | 1,900 |
| 2025/01/27 | 426 | 429 | 424 | 425 | 900 |
| 2025/01/24 | 430 | 430 | 411 | 426 | 3,300 |
| 2025/01/23 | 431 | 431 | 431 | 431 | 100 |
| 2025/01/22 | 428 | 431 | 423 | 423 | 1,500 |
| 2025/01/21 | 430 | 437 | 430 | 431 | 1,000 |
| 2025/01/20 | 423 | 438 | 423 | 438 | 1,400 |
| 2025/01/17 | 423 | 431 | 423 | 431 | 600 |
| 2025/01/16 | 432 | 436 | 424 | 436 | 2,300 |
| 2025/01/15 | 435 | 440 | 435 | 440 | 400 |
| 2025/01/14 | 438 | 438 | 423 | 427 | 1,600 |
| 2025/01/10 | 424 | 432 | 424 | 432 | 3,800 |
| 2025/01/09 | 430 | 433 | 427 | 427 | 3,100 |
| 2025/01/08 | 424 | 434 | 424 | 429 | 2,000 |
| 2025/01/07 | 425 | 431 | 420 | 425 | 1,800 |
| 2025/01/06 | 449 | 449 | 406 | 423 | 6,000 |
| 2024/12/30 | 447 | 455 | 429 | 433 | 33,200 |
| 2024/12/27 | 408 | 420 | 407 | 415 | 5,000 |
| 2024/12/26 | 398 | 427 | 395 | 418 | 12,500 |
| 2024/12/25 | 408 | 408 | 401 | 403 | 2,200 |
| 2024/12/24 | 398 | 409 | 398 | 403 | 9,800 |
| 2024/12/23 | 395 | 408 | 390 | 404 | 25,800 |
| 2024/12/20 | 436 | 436 | 382 | 390 | 41,100 |
| 2024/12/19 | 440 | 443 | 438 | 439 | 2,200 |
| 2024/12/18 | 450 | 451 | 442 | 442 | 1,300 |
| 2024/12/17 | 444 | 450 | 444 | 450 | 5,600 |
| 2024/12/16 | 446 | 446 | 438 | 443 | 2,300 |
| 2024/12/13 | 439 | 450 | 439 | 446 | 3,100 |
| 2024/12/12 | 452 | 452 | 438 | 438 | 7,100 |
| 2024/12/11 | 460 | 460 | 451 | 451 | 1,200 |
| 2024/12/10 | 456 | 464 | 456 | 463 | 300 |
| 2024/12/09 | 454 | 458 | 451 | 458 | 1,200 |
| 2024/12/06 | 460 | 460 | 454 | 454 | 2,900 |
| 2024/12/05 | 459 | 462 | 456 | 457 | 2,800 |
| 2024/12/04 | 465 | 465 | 461 | 462 | 1,800 |
| 2024/12/03 | 473 | 473 | 465 | 465 | 1,200 |
| 2024/12/02 | 471 | 472 | 465 | 466 | 4,200 |
| 2024/11/29 | 464 | 473 | 464 | 471 | 2,000 |
| 2024/11/28 | 461 | 467 | 451 | 467 | 7,800 |
| 2024/11/27 | 467 | 475 | 467 | 468 | 3,700 |
| 2024/11/26 | 476 | 476 | 465 | 467 | 4,400 |
| 2024/11/25 | 472 | 479 | 471 | 479 | 600 |
| 2024/11/22 | 475 | 478 | 471 | 471 | 2,500 |
| 2024/11/21 | 485 | 485 | 478 | 478 | 1,500 |
| 2024/11/20 | 477 | 483 | 477 | 481 | 2,800 |
| 2024/11/19 | 482 | 487 | 478 | 487 | 3,900 |
| 2024/11/18 | 485 | 493 | 482 | 490 | 1,600 |
| 2024/11/15 | 481 | 495 | 480 | 493 | 5,100 |
| 2024/11/14 | 499 | 499 | 483 | 484 | 3,400 |
| 2024/11/13 | 484 | 499 | 481 | 494 | 6,400 |
| 2024/11/12 | 459 | 505 | 459 | 487 | 29,300 |
| 2024/11/11 | 455 | 459 | 452 | 459 | 8,400 |
| 2024/11/08 | 457 | 465 | 455 | 455 | 5,200 |
| 2024/11/07 | 461 | 467 | 450 | 460 | 13,600 |
| 2024/11/06 | 461 | 470 | 456 | 469 | 3,400 |
| 2024/11/05 | 472 | 472 | 460 | 461 | 3,000 |
| 2024/11/01 | 468 | 469 | 459 | 462 | 3,900 |
| 2024/10/31 | 472 | 473 | 469 | 469 | 3,500 |
| 2024/10/30 | 475 | 476 | 463 | 470 | 3,800 |
| 2024/10/29 | 456 | 471 | 456 | 467 | 3,600 |
| 2024/10/28 | 460 | 471 | 444 | 464 | 10,200 |
| 2024/10/25 | 492 | 492 | 460 | 462 | 22,200 |
| 2024/10/24 | 500 | 500 | 483 | 495 | 34,800 |
| 2024/10/23 | 520 | 555 | 498 | 510 | 161,100 |
| 2024/10/22 | 542 | 609 | 508 | 510 | 647,300 |
| 2024/10/21 | 518 | 534 | 508 | 518 | 7,900 |
| 2024/10/18 | 501 | 534 | 500 | 520 | 12,700 |
| 2024/10/17 | 508 | 509 | 490 | 509 | 6,500 |
| 2024/10/16 | 541 | 561 | 497 | 509 | 41,100 |
| 2024/10/15 | 507 | 511 | 502 | 511 | 500 |
| 2024/10/11 | 507 | 509 | 497 | 507 | 1,900 |
| 2024/10/10 | 509 | 509 | 509 | 509 | 400 |
| 2024/10/09 | 497 | 508 | 497 | 508 | 1,900 |
| 2024/10/08 | 500 | 507 | 500 | 507 | 200 |
| 2024/10/07 | 498 | 505 | 498 | 500 | 300 |
| 2024/10/04 | 496 | 505 | 496 | 505 | 400 |
| 2024/10/03 | 505 | 508 | 501 | 505 | 1,600 |
| 2024/10/02 | 504 | 505 | 494 | 505 | 1,000 |
| 2024/10/01 | 498 | 504 | 484 | 504 | 4,100 |
| 2024/09/30 | 493 | 500 | 489 | 500 | 6,100 |
| 2024/09/27 | 510 | 546 | 495 | 508 | 33,000 |
| 2024/09/26 | 502 | 502 | 486 | 500 | 1,600 |
| 2024/09/25 | 503 | 503 | 499 | 503 | 300 |
| 2024/09/24 | 512 | 513 | 505 | 505 | 1,500 |
| 2024/09/20 | 499 | 511 | 499 | 510 | 1,700 |
| 2024/09/19 | 500 | 500 | 493 | 498 | 800 |
| 2024/09/18 | 478 | 500 | 478 | 498 | 1,800 |
| 2024/09/17 | 492 | 492 | 476 | 478 | 8,500 |
| 2024/09/13 | 488 | 497 | 488 | 497 | 2,000 |
| 2024/09/12 | 490 | 500 | 490 | 498 | 2,100 |
| 2024/09/11 | 494 | 494 | 489 | 490 | 500 |
| 2024/09/10 | 492 | 497 | 492 | 497 | 300 |
| 2024/09/09 | 498 | 498 | 482 | 498 | 700 |
| 2024/09/06 | 497 | 500 | 480 | 492 | 4,000 |
| 2024/09/05 | 508 | 508 | 497 | 497 | 800 |
| 2024/09/04 | 498 | 507 | 498 | 507 | 6,700 |
| 2024/09/03 | 515 | 515 | 500 | 513 | 2,600 |
| 2024/09/02 | 515 | 515 | 501 | 515 | 1,400 |
| 2024/08/30 | 512 | 515 | 512 | 515 | 800 |
| 2024/08/29 | 503 | 512 | 503 | 512 | 300 |
| 2024/08/28 | 508 | 510 | 501 | 510 | 1,100 |
| 2024/08/27 | 506 | 510 | 505 | 506 | 700 |
| 2024/08/26 | 501 | 511 | 500 | 506 | 4,900 |
| 2024/08/23 | 507 | 512 | 500 | 500 | 5,100 |
| 2024/08/22 | 507 | 509 | 502 | 508 | 1,900 |
| 2024/08/21 | 508 | 508 | 502 | 507 | 1,300 |
| 2024/08/20 | 522 | 523 | 498 | 509 | 3,800 |
| 2024/08/19 | 509 | 523 | 504 | 516 | 5,100 |
| 2024/08/16 | 521 | 522 | 494 | 513 | 12,500 |