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

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
2026/06/26 303 304 291 302 1,398,900
2026/06/25 303 304 291 300 1,751,700
2026/06/24 311 318 298 300 2,968,000
2026/06/23 361 361 300 306 6,338,500
2026/06/22 330 382 324 365 5,699,400
2026/06/19 331 331 312 322 2,117,900
2026/06/18 330 350 321 323 2,541,000
2026/06/17 321 327 308 320 1,747,900
2026/06/16 310 320 301 313 2,216,900
2026/06/15 360 361 301 307 3,367,400
2026/06/12 400 424 324 343 6,084,900
2026/06/11 405 413 383 396 2,333,800
2026/06/10 394 450 370 417 8,186,700
2026/06/09 320 391 312 391 6,863,500
2026/06/08 314 329 293 311 3,742,700
2026/06/05 266 323 266 320 5,772,500
2026/06/04 250 267 228 264 3,686,000
2026/06/03 274 275 224 248 6,303,200
2026/06/02 369 380 281 282 7,411,900
2026/06/01 330 380 330 361 4,113,500
2026/05/29 335 347 303 325 4,206,200
2026/05/28 423 434 343 343 6,103,400
2026/05/27 514 514 423 423 6,345,100
2026/05/26 535 544 490 523 3,057,200
2026/05/25 520 544 503 523 3,575,200
2026/05/22 460 488 445 485 2,850,800
2026/05/21 440 472 412 465 3,262,400
2026/05/20 463 463 405 432 3,479,500
2026/05/19 579 584 463 463 9,027,300
2026/05/18 520 585 520 563 6,048,100
2026/05/15 527 536 493 504 3,280,400
2026/05/14 498 562 498 530 4,924,100
2026/05/13 540 541 471 483 3,642,000
2026/05/12 580 586 540 547 2,040,500
2026/05/11 600 604 521 580 6,384,100
2026/05/08 645 647 550 570 7,590,600
2026/05/07 540 615 536 615 11,750,600
2026/05/01 645 648 515 515 9,487,800
2026/04/30 680 720 554 615 15,236,600
2026/04/28 564 640 551 640 12,643,700
2026/04/27 589 609 510 540 14,044,400
2026/04/24 465 521 460 516 11,925,200
2026/04/23 451 480 415 441 6,019,600
2026/04/22 396 460 393 430 8,562,600
2026/04/22 1 -> 10.00 分割
2026/04/21 3,990 3,990 3,700 3,800 380,600
2026/04/20 3,640 3,990 3,640 3,960 730,000
2026/04/17 3,495 3,720 3,400 3,620 769,500
2026/04/16 2,979 3,365 2,965 3,355 693,800
2026/04/15 2,999 3,000 2,775 2,865 143,700
2026/04/14 3,150 3,200 2,853 2,940 338,100
2026/04/13 2,710 3,145 2,701 3,135 487,200
2026/04/10 2,590 2,750 2,510 2,660 191,400
2026/04/09 2,500 2,599 2,450 2,599 123,500
2026/04/08 2,450 2,649 2,430 2,540 275,200
2026/04/07 2,573 2,573 2,343 2,429 277,800
2026/04/06 2,822 2,876 2,602 2,623 229,800
2026/04/03 2,902 2,948 2,800 2,804 116,600
2026/03/27 3,530 3,540 2,756 2,965 809,300
2026/03/26 2,984 3,340 2,950 3,340 828,600
2026/03/25 2,479 2,879 2,239 2,854 970,800
2026/03/24 2,965 3,050 2,355 2,379 562,300
2026/03/23 2,100 3,050 2,050 2,765 2,013,000
2026/03/19 2,600 2,600 2,600 2,600 46,900
2026/03/18 3,300 3,300 3,300 3,300 60,400
2026/03/17 5,300 5,300 4,000 4,000 357,600
2026/03/16 4,305 4,750 4,305 4,700 676,200
2026/03/13 3,800 4,150 3,670 4,060 1,020,800
2026/03/12 3,065 3,460 3,050 3,460 600,100
2026/03/11 2,747 3,040 2,717 2,960 642,000
2026/03/10 2,500 2,607 2,304 2,563 574,100
2026/03/09 1,711 2,107 1,508 2,107 594,300
2026/03/06 1,531 1,758 1,510 1,707 651,600
2026/03/05 1,991 2,025 1,891 1,891 350,300
2026/03/04 2,892 3,155 2,391 2,391 473,000
2026/03/03 2,891 2,891 2,891 2,891 78,300
2026/03/02 2,037 2,391 2,037 2,391 799,100
2026/02/27 1,920 2,099 1,880 1,991 645,300
2026/02/26 2,000 2,050 1,812 1,840 737,400
2026/02/25 1,598 1,917 1,593 1,793 530,000
2026/02/24 1,770 1,771 1,373 1,518 337,900
2026/02/20 1,772 1,772 1,700 1,772 155,200
2026/02/19 1,352 1,472 1,345 1,472 166,900
2026/02/18 1,095 1,290 936 1,172 639,700
2026/02/17 1,640 2,013 1,215 1,215 541,400
2026/02/16 1,615 1,615 1,546 1,615 170,900
2026/02/13 1,099 1,315 1,025 1,315 984,600
2026/02/12 1,015 1,015 942 1,015 551,000
2026/02/10 760 865 760 865 509,400
2026/02/09 625 715 618 715 244,500
2026/02/06 607 677 600 615 668,600
2026/02/05 583 615 554 577 62,000
2026/02/04 612 699 570 590 315,100
2026/02/03 580 602 579 602 65,200
2026/02/02 414 502 408 502 220,800
2026/01/30 429 444 417 422 31,500
2026/01/29 403 424 392 418 34,600
2026/01/28 404 453 400 401 146,000
2026/01/27 419 430 403 406 44,900
2026/01/26 375 427 375 418 121,100
2026/01/23 388 388 367 374 34,400
2026/01/22 383 405 367 367 65,400
2026/01/21 429 485 382 382 324,500
2026/01/20 429 485 381 410 743,700
2026/01/19 325 405 325 405 396,800
2026/01/16 364 364 325 325 106,400
2026/01/15 364 370 345 351 93,400
2026/01/14 380 429 380 380 222,200
2026/01/13 383 476 363 460 723,800
2026/01/09 372 425 355 399 788,400
2026/01/08 299 356 298 345 280,600
2026/01/07 293 299 287 291 10,600
2026/01/06 293 302 284 295 24,800
2026/01/05 273 296 272 289 27,300
2025/12/30 285 285 273 276 44,400
2025/12/29 313 313 282 301 27,500
2025/12/26 302 312 302 312 11,000
2025/12/25 312 312 304 310 10,700
2025/12/24 310 310 299 299 18,800
2025/12/23 314 316 309 309 7,500
2025/12/22 324 324 309 309 11,700
2025/12/19 316 320 309 316 14,000
2025/12/18 315 340 306 315 83,200
2025/12/17 316 322 299 307 21,700
2025/12/16 312 339 297 323 59,000
2025/12/15 314 317 305 305 12,100
2025/12/12 316 316 297 306 32,100
2025/12/11 332 333 300 300 26,500
2025/12/10 356 356 331 332 13,700
2025/12/09 353 362 343 351 19,300
2025/12/08 368 376 359 369 20,700
2025/12/05 358 375 346 369 57,700
2025/12/04 357 383 342 350 100,900
2025/12/03 359 364 343 357 39,900
2025/12/02 353 395 353 361 72,100
2025/12/01 375 375 352 352 69,100
2025/11/28 382 382 370 375 29,200
2025/11/27 385 390 361 387 95,400
2025/11/26 337 411 330 381 693,900
2025/11/25 340 409 319 343 667,500
2025/11/21 335 354 334 345 137,000
2025/11/20 444 444 364 373 444,200
2025/11/19 333 412 325 412 715,100
2025/11/18 299 352 285 332 501,200
2025/11/17 285 301 284 293 32,200
2025/11/14 291 311 279 279 76,600
2025/11/13 298 303 291 303 33,100
2025/11/12 293 301 290 294 17,500
2025/11/11 288 294 283 293 20,600
2025/11/10 296 297 285 287 415,800
2025/11/07 300 306 290 290 277,800
2025/11/06 294 307 284 300 188,300
2025/11/05 278 297 275 278 148,800
2025/11/04 272 302 272 280 225,100
2025/10/31 267 270 267 269 3,800
2025/10/30 269 269 265 265 7,700
2025/10/29 269 282 267 268 20,800
2025/10/28 270 270 255 265 10,000
2025/10/27 263 276 263 270 19,500
2025/10/24 269 269 261 263 5,000
2025/10/23 269 269 262 269 1,800
2025/10/22 265 275 265 269 17,700
2025/10/21 265 280 264 280 21,200
2025/10/20 267 289 245 265 252,100
2025/10/17 271 272 260 260 29,800
2025/10/16 274 276 268 274 21,400
2025/10/15 272 279 272 275 12,100
2025/10/14 280 283 270 270 83,600
2025/10/10 275 280 254 280 123,200
2025/10/09 280 312 255 268 918,900
2025/10/08 253 262 244 244 24,200
2025/10/07 261 261 251 257 15,800
2025/10/06 266 267 255 261 14,200
2025/10/03 270 270 258 259 13,100
2025/10/02 277 277 266 272 2,900
2025/10/01 273 273 269 273 6,900
2025/09/30 279 279 267 276 7,100
2025/09/29 276 277 270 273 6,600
2025/09/26 280 281 275 275 6,200
2025/09/25 276 281 276 280 5,600
2025/09/24 276 279 273 275 7,200
2025/09/22 280 283 276 276 16,800
2025/09/19 270 278 267 278 7,000
2025/09/18 280 282 268 269 15,000
2025/09/17 270 280 270 274 18,800
2025/09/16 270 285 265 278 67,800
2025/09/12 268 268 260 260 11,200
2025/09/11 262 271 262 262 33,400
2025/09/10 268 279 259 261 93,500
2025/09/09 273 274 259 259 39,300
2025/09/08 265 278 265 272 32,100
2025/09/05 260 267 260 267 9,600
2025/09/04 264 267 259 259 28,300
2025/09/03 266 269 250 256 61,100
2025/09/02 274 274 261 266 48,400
2025/09/01 255 316 255 272 418,700
2025/08/29 267 271 252 252 25,600
2025/08/28 267 268 262 267 13,400
2025/08/27 270 272 257 263 19,900
2025/08/26 255 274 255 262 24,000
2025/08/25 268 278 259 260 54,100

このページの先頭へ