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 |
---|---|---|---|---|---|
2019/12/30 | 779 | 782 | 775 | 775 | 500 |
2019/12/27 | 755 | 782 | 755 | 779 | 900 |
2019/12/26 | 758 | 806 | 758 | 779 | 4,200 |
2019/12/25 | 743 | 760 | 735 | 758 | 1,600 |
2019/12/24 | 738 | 756 | 738 | 743 | 3,200 |
2019/12/23 | 745 | 763 | 745 | 753 | 1,900 |
2019/12/20 | 746 | 746 | 729 | 735 | 3,200 |
2019/12/19 | 751 | 777 | 751 | 753 | 1,800 |
2019/12/18 | 791 | 800 | 753 | 753 | 2,700 |
2019/12/17 | 777 | 777 | 777 | 777 | 1,000 |
2019/12/16 | 777 | 789 | 775 | 789 | 1,800 |
2019/12/13 | 795 | 795 | 785 | 785 | 2,200 |
2019/12/12 | 804 | 804 | 795 | 795 | 900 |
2019/12/11 | 810 | 810 | 803 | 804 | 600 |
2019/12/09 | 828 | 828 | 801 | 814 | 1,600 |
2019/12/06 | 812 | 845 | 812 | 829 | 2,300 |
2019/12/05 | 824 | 824 | 807 | 819 | 2,000 |
2019/12/04 | 825 | 825 | 824 | 824 | 1,300 |
2019/12/03 | 830 | 840 | 829 | 838 | 800 |
2019/12/02 | 820 | 830 | 820 | 830 | 200 |
2019/11/29 | 820 | 820 | 820 | 820 | 100 |
2019/11/28 | 830 | 835 | 830 | 830 | 500 |
2019/11/27 | 830 | 830 | 821 | 821 | 500 |
2019/11/26 | 833 | 839 | 829 | 830 | 2,400 |
2019/11/25 | 834 | 834 | 833 | 833 | 300 |
2019/11/22 | 819 | 834 | 819 | 834 | 1,600 |
2019/11/21 | 826 | 826 | 818 | 818 | 700 |
2019/11/20 | 830 | 830 | 825 | 825 | 500 |
2019/11/19 | 828 | 830 | 828 | 829 | 800 |
2019/11/18 | 835 | 835 | 826 | 826 | 300 |
2019/11/15 | 846 | 846 | 835 | 835 | 600 |
2019/11/14 | 841 | 846 | 841 | 846 | 300 |
2019/11/13 | 841 | 843 | 841 | 843 | 200 |
2019/11/12 | 848 | 848 | 848 | 848 | 100 |
2019/11/08 | 850 | 850 | 849 | 850 | 1,300 |
2019/11/07 | 859 | 860 | 859 | 859 | 400 |
2019/11/06 | 874 | 874 | 859 | 859 | 400 |
2019/11/05 | 851 | 884 | 841 | 878 | 1,100 |
2019/11/01 | 850 | 851 | 850 | 851 | 400 |
2019/10/31 | 856 | 856 | 856 | 856 | 200 |
2019/10/30 | 841 | 841 | 841 | 841 | 500 |
2019/10/29 | 857 | 857 | 841 | 841 | 300 |
2019/10/28 | 861 | 861 | 861 | 861 | 800 |
2019/10/25 | 836 | 846 | 835 | 846 | 600 |
2019/10/24 | 854 | 854 | 834 | 834 | 800 |
2019/10/23 | 865 | 865 | 843 | 845 | 900 |
2019/10/21 | 840 | 850 | 838 | 850 | 800 |
2019/10/18 | 855 | 855 | 834 | 850 | 1,000 |
2019/10/17 | 840 | 840 | 840 | 840 | 100 |
2019/10/16 | 818 | 832 | 818 | 831 | 500 |
2019/10/15 | 842 | 842 | 824 | 828 | 2,100 |
2019/10/11 | 856 | 856 | 842 | 842 | 900 |
2019/10/10 | 837 | 867 | 837 | 845 | 1,100 |
2019/10/09 | 850 | 852 | 837 | 837 | 2,400 |
2019/10/08 | 850 | 864 | 850 | 850 | 800 |
2019/10/07 | 865 | 865 | 865 | 865 | 200 |
2019/10/04 | 890 | 890 | 858 | 865 | 2,600 |
2019/10/03 | 828 | 890 | 827 | 890 | 2,600 |
2019/10/02 | 833 | 834 | 831 | 831 | 1,100 |
2019/10/01 | 848 | 848 | 833 | 833 | 600 |
2019/09/30 | 856 | 860 | 848 | 848 | 1,500 |
2019/09/27 | 855 | 870 | 850 | 850 | 900 |
2019/09/26 | 858 | 875 | 848 | 853 | 2,900 |
2019/09/25 | 900 | 910 | 886 | 886 | 2,800 |
2019/09/24 | 882 | 890 | 882 | 886 | 2,300 |
2019/09/20 | 903 | 903 | 855 | 867 | 3,300 |
2019/09/19 | 921 | 921 | 899 | 904 | 600 |
2019/09/18 | 917 | 917 | 891 | 906 | 3,700 |
2019/09/17 | 929 | 929 | 917 | 917 | 1,000 |
2019/09/13 | 947 | 947 | 924 | 929 | 3,300 |
2019/09/12 | 946 | 947 | 932 | 947 | 2,500 |
2019/09/11 | 936 | 954 | 934 | 954 | 2,800 |
2019/09/10 | 932 | 951 | 932 | 951 | 2,100 |
2019/09/09 | 1,008 | 1,008 | 956 | 986 | 2,300 |
2019/09/06 | 1,010 | 1,010 | 990 | 990 | 2,300 |
2019/09/05 | 1,010 | 1,016 | 1,003 | 1,010 | 3,400 |
2019/09/04 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2019/09/03 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
2019/09/02 | 1,076 | 1,076 | 1,075 | 1,076 | 300 |
2019/08/30 | 1,069 | 1,076 | 1,064 | 1,076 | 400 |
2019/08/28 | 1,121 | 1,121 | 1,058 | 1,069 | 2,700 |
2019/08/26 | 1,320 | 1,320 | 1,241 | 1,241 | 500 |
2019/08/23 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
2019/08/22 | 1,331 | 1,331 | 1,331 | 1,331 | 100 |
2019/08/21 | 1,337 | 1,337 | 1,337 | 1,337 | 1,100 |
2019/08/20 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
2019/08/15 | 1,344 | 1,344 | 1,344 | 1,344 | 300 |
2019/08/14 | 1,325 | 1,325 | 1,314 | 1,314 | 200 |
2019/08/13 | 1,339 | 1,339 | 1,311 | 1,312 | 300 |
2019/08/06 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
2019/08/05 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
2019/08/02 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
2019/08/01 | 1,348 | 1,355 | 1,348 | 1,355 | 200 |
2019/07/24 | 1,355 | 1,355 | 1,354 | 1,354 | 300 |
2019/07/23 | 1,335 | 1,335 | 1,335 | 1,335 | 200 |
2019/07/22 | 1,353 | 1,365 | 1,353 | 1,365 | 300 |
2019/07/19 | 1,325 | 1,385 | 1,325 | 1,383 | 400 |
2019/07/18 | 1,366 | 1,396 | 1,366 | 1,396 | 200 |
2019/07/17 | 1,366 | 1,366 | 1,350 | 1,365 | 400 |
2019/07/12 | 1,368 | 1,368 | 1,357 | 1,368 | 1,100 |
2019/07/11 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
2019/07/10 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
2019/07/09 | 1,330 | 1,330 | 1,319 | 1,319 | 200 |
2019/07/08 | 1,330 | 1,330 | 1,312 | 1,323 | 1,000 |
2019/07/05 | 1,330 | 1,330 | 1,330 | 1,330 | 300 |
2019/07/04 | 1,353 | 1,360 | 1,330 | 1,347 | 1,700 |
2019/07/03 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
2019/07/02 | 1,362 | 1,380 | 1,362 | 1,380 | 300 |
2019/07/01 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
2019/06/28 | 1,336 | 1,361 | 1,336 | 1,361 | 300 |
2019/06/27 | 1,364 | 1,366 | 1,364 | 1,366 | 400 |
2019/06/26 | 1,380 | 1,394 | 1,380 | 1,394 | 200 |
2019/06/25 | 1,380 | 1,410 | 1,380 | 1,410 | 600 |
2019/06/24 | 1,349 | 1,380 | 1,349 | 1,380 | 200 |
2019/06/20 | 1,379 | 1,379 | 1,379 | 1,379 | 100 |
2019/06/19 | 1,392 | 1,412 | 1,392 | 1,409 | 400 |
2019/06/18 | 1,422 | 1,422 | 1,422 | 1,422 | 100 |
2019/06/17 | 1,433 | 1,433 | 1,403 | 1,422 | 300 |
2019/06/14 | 1,398 | 1,403 | 1,398 | 1,403 | 1,800 |
2019/06/13 | 1,422 | 1,452 | 1,380 | 1,398 | 1,100 |
2019/06/12 | 1,390 | 1,414 | 1,390 | 1,413 | 900 |
2019/06/11 | 1,419 | 1,420 | 1,419 | 1,420 | 1,300 |
2019/06/07 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
2019/06/05 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
2019/06/04 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
2019/06/03 | 1,405 | 1,405 | 1,400 | 1,400 | 500 |
2019/05/31 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
2019/05/30 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2019/05/29 | 1,440 | 1,441 | 1,440 | 1,441 | 400 |
2019/05/28 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
2019/05/24 | 1,577 | 1,633 | 1,550 | 1,550 | 900 |
2019/05/21 | 1,538 | 1,578 | 1,538 | 1,578 | 200 |
2019/05/20 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
2019/05/15 | 1,597 | 1,597 | 1,597 | 1,597 | 300 |
2019/05/14 | 1,580 | 1,587 | 1,580 | 1,587 | 200 |
2019/05/08 | 1,629 | 1,629 | 1,629 | 1,629 | 200 |
2019/04/26 | 1,510 | 1,590 | 1,510 | 1,589 | 700 |
2019/04/23 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2019/04/22 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2019/04/19 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
2019/04/18 | 1,540 | 1,660 | 1,540 | 1,580 | 900 |
2019/04/16 | 1,540 | 1,540 | 1,460 | 1,540 | 600 |
2019/04/15 | 1,733 | 1,734 | 1,540 | 1,540 | 5,700 |
2019/04/12 | 1,613 | 1,613 | 1,613 | 1,613 | 600 |
2019/04/11 | 1,613 | 1,613 | 1,613 | 1,613 | 200 |
2019/04/10 | 1,733 | 1,733 | 1,613 | 1,613 | 300 |
2019/04/09 | 1,730 | 1,734 | 1,730 | 1,734 | 500 |
2019/04/08 | 1,733 | 1,733 | 1,693 | 1,693 | 1,100 |
2019/04/05 | 1,656 | 1,656 | 1,656 | 1,656 | 500 |
2019/04/04 | 1,653 | 1,735 | 1,653 | 1,656 | 1,600 |
2019/04/03 | 1,664 | 1,704 | 1,626 | 1,626 | 2,300 |
2019/04/02 | 1,700 | 1,704 | 1,700 | 1,704 | 2,100 |
2019/04/01 | 1,595 | 1,704 | 1,595 | 1,704 | 2,900 |
2019/03/29 | 1,566 | 1,840 | 1,426 | 1,795 | 7,600 |
2019/03/28 | 1,526 | 1,566 | 1,526 | 1,566 | 200 |
2019/03/27 | 1,466 | 1,566 | 1,466 | 1,526 | 400 |
2019/03/20 | 1,410 | 1,410 | 1,370 | 1,376 | 700 |
2019/03/19 | 1,496 | 1,599 | 1,440 | 1,440 | 1,000 |
2019/03/18 | 1,383 | 1,439 | 1,382 | 1,439 | 700 |
2019/03/15 | 1,488 | 1,500 | 1,488 | 1,500 | 400 |
2019/03/14 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2019/03/12 | 1,354 | 1,379 | 1,354 | 1,379 | 200 |
2019/03/11 | 1,354 | 1,354 | 1,334 | 1,334 | 200 |
2019/03/08 | 1,444 | 1,444 | 1,444 | 1,444 | 500 |
2019/03/05 | 1,355 | 1,384 | 1,355 | 1,384 | 300 |
2019/03/04 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
2019/03/01 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
2019/02/28 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
2019/02/27 | 1,429 | 1,430 | 1,429 | 1,430 | 600 |
2019/02/19 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
2019/02/15 | 1,399 | 1,400 | 1,399 | 1,400 | 400 |
2019/02/14 | 1,370 | 1,399 | 1,370 | 1,399 | 300 |
2019/02/05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2019/02/04 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
2019/02/01 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
2019/01/31 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2019/01/29 | 1,385 | 1,415 | 1,385 | 1,415 | 300 |
2019/01/25 | 1,368 | 1,368 | 1,368 | 1,368 | 100 |
2019/01/24 | 1,338 | 1,338 | 1,338 | 1,338 | 100 |
2019/01/23 | 1,383 | 1,383 | 1,353 | 1,353 | 500 |
2019/01/22 | 1,385 | 1,385 | 1,336 | 1,356 | 2,600 |
2019/01/21 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
2019/01/18 | 1,440 | 1,445 | 1,420 | 1,445 | 400 |
2019/01/16 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2019/01/15 | 1,510 | 1,550 | 1,510 | 1,550 | 600 |
2019/01/11 | 1,364 | 1,390 | 1,364 | 1,390 | 300 |
2019/01/08 | 1,420 | 1,424 | 1,400 | 1,424 | 600 |
2019/01/07 | 1,564 | 1,564 | 1,424 | 1,424 | 300 |
2019/01/04 | 1,450 | 1,450 | 1,330 | 1,331 | 700 |