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 |
---|---|---|---|---|---|
2016/12/30 | 1,430 | 1,430 | 1,364 | 1,414 | 1,200 |
2016/12/29 | 1,414 | 1,415 | 1,413 | 1,414 | 700 |
2016/12/28 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2016/12/27 | 1,398 | 1,400 | 1,369 | 1,385 | 4,200 |
2016/12/26 | 1,400 | 1,400 | 1,357 | 1,398 | 4,100 |
2016/12/22 | 1,456 | 1,456 | 1,380 | 1,400 | 2,100 |
2016/12/21 | 1,429 | 1,459 | 1,429 | 1,433 | 1,100 |
2016/12/20 | 1,416 | 1,459 | 1,416 | 1,459 | 1,800 |
2016/12/19 | 1,469 | 1,470 | 1,447 | 1,470 | 800 |
2016/12/16 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
2016/12/15 | 1,487 | 1,487 | 1,450 | 1,469 | 1,000 |
2016/12/14 | 1,442 | 1,470 | 1,442 | 1,470 | 500 |
2016/12/13 | 1,440 | 1,466 | 1,440 | 1,466 | 300 |
2016/12/12 | 1,489 | 1,489 | 1,450 | 1,467 | 400 |
2016/12/09 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
2016/12/08 | 1,473 | 1,473 | 1,413 | 1,438 | 1,200 |
2016/12/07 | 1,461 | 1,473 | 1,443 | 1,459 | 600 |
2016/12/06 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
2016/12/05 | 1,434 | 1,471 | 1,434 | 1,471 | 400 |
2016/12/02 | 1,500 | 1,596 | 1,430 | 1,430 | 5,700 |
2016/12/01 | 1,465 | 1,495 | 1,463 | 1,495 | 400 |
2016/11/30 | 1,499 | 1,500 | 1,461 | 1,491 | 600 |
2016/11/29 | 1,465 | 1,494 | 1,465 | 1,494 | 1,200 |
2016/11/28 | 1,461 | 1,464 | 1,461 | 1,464 | 400 |
2016/11/24 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2016/11/22 | 1,466 | 1,488 | 1,460 | 1,488 | 500 |
2016/11/21 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2016/11/18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2016/11/15 | 1,519 | 1,519 | 1,465 | 1,495 | 700 |
2016/11/14 | 1,500 | 1,500 | 1,472 | 1,495 | 500 |
2016/11/11 | 1,461 | 1,512 | 1,461 | 1,512 | 500 |
2016/11/10 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
2016/11/09 | 1,490 | 1,490 | 1,431 | 1,431 | 1,900 |
2016/11/08 | 1,462 | 1,477 | 1,462 | 1,477 | 200 |
2016/11/04 | 1,470 | 1,500 | 1,461 | 1,461 | 400 |
2016/11/02 | 1,508 | 1,508 | 1,508 | 1,508 | 300 |
2016/10/31 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
2016/10/28 | 1,487 | 1,487 | 1,487 | 1,487 | 200 |
2016/10/27 | 1,456 | 1,466 | 1,456 | 1,457 | 1,100 |
2016/10/26 | 1,525 | 1,525 | 1,486 | 1,486 | 1,100 |
2016/10/25 | 1,492 | 1,528 | 1,492 | 1,528 | 400 |
2016/10/24 | 1,490 | 1,519 | 1,490 | 1,510 | 600 |
2016/10/21 | 1,492 | 1,492 | 1,492 | 1,492 | 100 |
2016/10/20 | 1,515 | 1,537 | 1,499 | 1,537 | 2,100 |
2016/10/19 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2016/10/18 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
2016/10/17 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
2016/10/14 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
2016/10/12 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
2016/10/11 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
2016/10/06 | 1,599 | 1,606 | 1,599 | 1,605 | 500 |
2016/10/05 | 1,560 | 1,580 | 1,560 | 1,580 | 200 |
2016/10/04 | 1,645 | 1,645 | 1,580 | 1,580 | 800 |
2016/09/30 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2016/09/28 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2016/09/26 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
2016/09/21 | 1,629 | 1,629 | 1,610 | 1,625 | 400 |
2016/09/20 | 1,630 | 1,669 | 1,630 | 1,669 | 300 |
2016/09/16 | 1,634 | 1,698 | 1,634 | 1,698 | 200 |
2016/09/15 | 1,698 | 1,699 | 1,619 | 1,699 | 800 |
2016/09/09 | 1,680 | 1,680 | 1,592 | 1,649 | 600 |
2016/09/08 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2016/09/05 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2016/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
2016/08/29 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
2016/08/23 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
2016/08/15 | 1,720 | 1,720 | 1,680 | 1,680 | 500 |
2016/08/03 | 1,643 | 1,683 | 1,643 | 1,683 | 200 |
2016/08/02 | 1,722 | 1,722 | 1,722 | 1,722 | 200 |
2016/07/27 | 1,682 | 1,682 | 1,642 | 1,642 | 200 |
2016/07/25 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
2016/07/22 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2016/07/21 | 1,710 | 1,750 | 1,709 | 1,750 | 400 |
2016/07/19 | 1,749 | 1,750 | 1,749 | 1,750 | 200 |
2016/07/15 | 1,750 | 1,750 | 1,700 | 1,749 | 700 |
2016/07/14 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
2016/07/13 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2016/07/11 | 1,672 | 1,749 | 1,672 | 1,749 | 200 |
2016/07/08 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2016/07/07 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
2016/07/06 | 1,670 | 1,700 | 1,670 | 1,675 | 300 |
2016/07/05 | 1,675 | 1,688 | 1,610 | 1,688 | 1,000 |
2016/07/04 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2016/06/28 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2016/06/27 | 1,750 | 1,750 | 1,710 | 1,749 | 300 |
2016/06/24 | 1,750 | 1,750 | 1,710 | 1,710 | 200 |
2016/06/21 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2016/06/20 | 1,710 | 1,790 | 1,710 | 1,790 | 200 |
2016/06/16 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2016/06/15 | 1,750 | 1,750 | 1,670 | 1,750 | 600 |
2016/06/14 | 1,710 | 1,750 | 1,710 | 1,710 | 300 |
2016/06/13 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
2016/06/10 | 1,800 | 1,800 | 1,750 | 1,750 | 1,500 |
2016/06/08 | 1,750 | 1,750 | 1,750 | 1,750 | 900 |
2016/06/07 | 1,710 | 1,740 | 1,710 | 1,740 | 200 |
2016/06/06 | 1,750 | 1,750 | 1,710 | 1,750 | 500 |
2016/06/03 | 1,680 | 1,750 | 1,680 | 1,750 | 300 |
2016/06/02 | 1,800 | 1,800 | 1,750 | 1,750 | 400 |
2016/06/01 | 1,669 | 1,750 | 1,669 | 1,750 | 300 |
2016/05/31 | 1,710 | 1,749 | 1,710 | 1,749 | 200 |
2016/05/26 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2016/05/25 | 1,750 | 1,750 | 1,682 | 1,722 | 400 |
2016/05/24 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2016/05/23 | 1,750 | 1,750 | 1,710 | 1,710 | 800 |
2016/05/20 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2016/05/19 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2016/05/18 | 1,675 | 1,750 | 1,651 | 1,750 | 1,100 |
2016/05/17 | 1,712 | 1,752 | 1,712 | 1,750 | 900 |
2016/05/16 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
2016/05/13 | 1,750 | 1,750 | 1,630 | 1,710 | 1,000 |
2016/05/12 | 1,750 | 1,750 | 1,651 | 1,691 | 1,100 |
2016/05/11 | 1,757 | 1,757 | 1,677 | 1,716 | 500 |
2016/05/10 | 1,717 | 1,717 | 1,717 | 1,717 | 100 |
2016/05/09 | 1,675 | 1,717 | 1,675 | 1,717 | 3,500 |
2016/05/06 | 1,862 | 1,900 | 1,835 | 1,835 | 1,500 |
2016/05/02 | 1,717 | 1,742 | 1,717 | 1,742 | 1,300 |
2016/04/28 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
2016/04/27 | 1,660 | 1,660 | 1,657 | 1,660 | 1,600 |
2016/04/26 | 1,761 | 1,794 | 1,674 | 1,674 | 1,100 |
2016/04/25 | 1,801 | 1,801 | 1,801 | 1,801 | 100 |
2016/04/21 | 1,736 | 1,840 | 1,736 | 1,743 | 1,600 |
2016/04/20 | 1,681 | 1,781 | 1,656 | 1,656 | 1,300 |
2016/04/19 | 1,720 | 1,720 | 1,719 | 1,720 | 700 |
2016/04/18 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
2016/04/15 | 1,750 | 1,880 | 1,720 | 1,720 | 3,000 |
2016/04/14 | 1,600 | 1,651 | 1,570 | 1,630 | 1,300 |
2016/04/07 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
2016/04/06 | 1,621 | 1,630 | 1,575 | 1,575 | 600 |
2016/04/05 | 1,671 | 1,671 | 1,650 | 1,650 | 300 |
2016/04/04 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2016/03/31 | 1,694 | 1,789 | 1,667 | 1,750 | 1,300 |
2016/03/30 | 1,659 | 1,779 | 1,659 | 1,774 | 400 |
2016/03/29 | 1,799 | 1,800 | 1,659 | 1,659 | 1,600 |
2016/03/28 | 1,580 | 1,760 | 1,580 | 1,760 | 900 |
2016/03/25 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2016/03/24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 |
2016/03/23 | 1,600 | 1,600 | 1,570 | 1,600 | 500 |
2016/03/22 | 1,610 | 1,610 | 1,600 | 1,600 | 1,300 |
2016/03/18 | 1,577 | 1,610 | 1,577 | 1,610 | 300 |
2016/03/17 | 1,577 | 1,617 | 1,577 | 1,617 | 1,100 |
2016/03/15 | 1,639 | 1,639 | 1,639 | 1,639 | 300 |
2016/03/14 | 1,645 | 1,650 | 1,570 | 1,610 | 3,100 |
2016/03/11 | 1,647 | 1,647 | 1,578 | 1,645 | 600 |
2016/03/10 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2016/03/09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2016/03/08 | 1,630 | 1,650 | 1,630 | 1,650 | 200 |
2016/03/07 | 1,649 | 1,650 | 1,649 | 1,650 | 800 |
2016/03/04 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
2016/03/03 | 1,650 | 1,650 | 1,601 | 1,601 | 200 |
2016/03/02 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
2016/03/01 | 1,510 | 1,590 | 1,510 | 1,590 | 500 |
2016/02/29 | 1,547 | 1,587 | 1,508 | 1,550 | 1,200 |
2016/02/26 | 1,589 | 1,589 | 1,547 | 1,547 | 1,000 |
2016/02/25 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
2016/02/24 | 1,529 | 1,568 | 1,529 | 1,568 | 500 |
2016/02/23 | 1,522 | 1,569 | 1,506 | 1,569 | 500 |
2016/02/22 | 1,580 | 1,611 | 1,531 | 1,546 | 1,400 |
2016/02/18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2016/02/17 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2016/02/16 | 1,621 | 1,699 | 1,621 | 1,699 | 500 |
2016/02/15 | 1,699 | 1,699 | 1,699 | 1,699 | 400 |
2016/02/12 | 1,645 | 1,645 | 1,605 | 1,645 | 700 |
2016/02/10 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2016/02/09 | 1,645 | 1,645 | 1,645 | 1,645 | 800 |
2016/02/08 | 1,645 | 1,645 | 1,645 | 1,645 | 200 |
2016/02/05 | 1,645 | 1,645 | 1,565 | 1,605 | 300 |
2016/02/04 | 1,602 | 1,605 | 1,580 | 1,605 | 1,500 |
2016/02/03 | 1,580 | 1,605 | 1,580 | 1,604 | 600 |
2016/02/02 | 1,605 | 1,605 | 1,605 | 1,605 | 400 |
2016/02/01 | 1,604 | 1,605 | 1,604 | 1,605 | 400 |
2016/01/29 | 1,565 | 1,600 | 1,540 | 1,600 | 1,800 |
2016/01/28 | 1,605 | 1,605 | 1,605 | 1,605 | 500 |
2016/01/27 | 1,600 | 1,600 | 1,560 | 1,599 | 400 |
2016/01/26 | 1,599 | 1,639 | 1,576 | 1,600 | 500 |
2016/01/25 | 1,648 | 1,650 | 1,648 | 1,650 | 300 |
2016/01/22 | 1,649 | 1,650 | 1,610 | 1,650 | 500 |
2016/01/21 | 1,631 | 1,670 | 1,620 | 1,640 | 2,200 |
2016/01/20 | 1,632 | 1,671 | 1,631 | 1,671 | 500 |
2016/01/19 | 1,609 | 1,699 | 1,609 | 1,699 | 1,300 |
2016/01/18 | 1,650 | 1,729 | 1,650 | 1,729 | 400 |
2016/01/15 | 1,720 | 1,730 | 1,720 | 1,730 | 400 |
2016/01/14 | 1,641 | 1,720 | 1,641 | 1,714 | 300 |
2016/01/13 | 1,735 | 1,735 | 1,668 | 1,668 | 200 |
2016/01/12 | 1,650 | 1,690 | 1,650 | 1,690 | 300 |
2016/01/08 | 1,651 | 1,718 | 1,651 | 1,718 | 400 |
2016/01/07 | 1,720 | 1,720 | 1,680 | 1,718 | 300 |
2016/01/06 | 1,700 | 1,702 | 1,662 | 1,702 | 500 |
2016/01/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2016/01/04 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |