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 |
---|---|---|---|---|---|
2021/12/30 | 589 | 589 | 589 | 589 | 100 |
2021/12/29 | 578 | 579 | 569 | 579 | 400 |
2021/12/28 | 570 | 579 | 566 | 569 | 1,400 |
2021/12/27 | 608 | 621 | 555 | 568 | 4,800 |
2021/12/24 | 598 | 610 | 598 | 598 | 2,600 |
2021/12/23 | 606 | 610 | 588 | 610 | 10,500 |
2021/12/22 | 630 | 630 | 615 | 615 | 6,100 |
2021/12/21 | 685 | 686 | 676 | 676 | 700 |
2021/12/20 | 728 | 728 | 701 | 701 | 900 |
2021/12/17 | 742 | 742 | 728 | 728 | 500 |
2021/12/15 | 754 | 758 | 743 | 743 | 300 |
2021/12/14 | 768 | 768 | 724 | 754 | 19,000 |
2021/12/10 | 779 | 779 | 770 | 779 | 600 |
2021/12/09 | 794 | 794 | 794 | 794 | 17,100 |
2021/12/02 | 794 | 794 | 794 | 794 | 100 |
2021/12/01 | 790 | 790 | 780 | 780 | 300 |
2021/11/29 | 781 | 792 | 781 | 792 | 200 |
2021/11/26 | 828 | 828 | 782 | 800 | 1,300 |
2021/11/25 | 843 | 843 | 843 | 843 | 300 |
2021/11/24 | 843 | 843 | 843 | 843 | 200 |
2021/11/22 | 843 | 843 | 843 | 843 | 100 |
2021/11/19 | 857 | 858 | 842 | 843 | 800 |
2021/11/18 | 842 | 842 | 842 | 842 | 100 |
2021/11/17 | 896 | 900 | 813 | 842 | 7,500 |
2021/11/15 | 911 | 911 | 911 | 911 | 200 |
2021/11/12 | 901 | 901 | 896 | 896 | 300 |
2021/11/11 | 904 | 904 | 904 | 904 | 2,000 |
2021/11/10 | 903 | 912 | 901 | 906 | 2,000 |
2021/11/09 | 906 | 915 | 901 | 901 | 1,600 |
2021/11/08 | 901 | 906 | 900 | 906 | 3,100 |
2021/11/04 | 916 | 931 | 916 | 931 | 1,900 |
2021/11/02 | 940 | 940 | 901 | 931 | 3,300 |
2021/10/29 | 927 | 927 | 927 | 927 | 300 |
2021/10/28 | 927 | 927 | 927 | 927 | 300 |
2021/10/27 | 927 | 927 | 927 | 927 | 300 |
2021/10/26 | 927 | 942 | 927 | 942 | 200 |
2021/10/22 | 935 | 965 | 935 | 950 | 900 |
2021/10/19 | 980 | 980 | 980 | 980 | 100 |
2021/10/15 | 975 | 984 | 975 | 984 | 200 |
2021/10/14 | 948 | 960 | 948 | 960 | 300 |
2021/10/13 | 926 | 935 | 926 | 935 | 500 |
2021/10/12 | 965 | 965 | 911 | 911 | 1,900 |
2021/10/11 | 950 | 965 | 933 | 965 | 1,700 |
2021/10/08 | 971 | 971 | 935 | 935 | 400 |
2021/10/07 | 982 | 982 | 965 | 980 | 600 |
2021/10/06 | 985 | 997 | 982 | 982 | 400 |
2021/10/05 | 994 | 995 | 980 | 985 | 15,200 |
2021/10/04 | 1,058 | 1,058 | 1,024 | 1,024 | 500 |
2021/10/01 | 1,027 | 1,056 | 1,022 | 1,049 | 1,600 |
2021/09/30 | 1,056 | 1,058 | 1,035 | 1,057 | 800 |
2021/09/28 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
2021/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
2021/09/24 | 1,090 | 1,090 | 1,030 | 1,031 | 1,200 |
2021/09/22 | 1,065 | 1,065 | 1,052 | 1,060 | 400 |
2021/09/21 | 1,040 | 1,100 | 1,040 | 1,068 | 1,500 |
2021/09/17 | 1,090 | 1,090 | 1,010 | 1,055 | 9,500 |
2021/09/16 | 1,068 | 1,068 | 990 | 1,000 | 2,200 |
2021/09/15 | 1,005 | 1,045 | 1,005 | 1,045 | 600 |
2021/09/13 | 1,010 | 1,019 | 990 | 990 | 400 |
2021/09/10 | 1,014 | 1,043 | 982 | 1,007 | 1,300 |
2021/09/09 | 984 | 999 | 969 | 984 | 1,600 |
2021/09/08 | 1,038 | 1,038 | 984 | 999 | 2,300 |
2021/09/07 | 1,037 | 1,090 | 1,034 | 1,038 | 1,100 |
2021/09/06 | 1,052 | 1,053 | 1,050 | 1,050 | 800 |
2021/09/03 | 1,090 | 1,100 | 1,043 | 1,098 | 28,100 |
2021/09/02 | 1,097 | 1,097 | 1,067 | 1,097 | 1,600 |
2021/09/01 | 1,100 | 1,105 | 1,030 | 1,097 | 7,800 |
2021/08/31 | 1,140 | 1,140 | 1,110 | 1,110 | 500 |
2021/08/30 | 1,190 | 1,190 | 1,100 | 1,130 | 5,100 |
2021/08/27 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
2021/08/24 | 1,175 | 1,200 | 1,139 | 1,169 | 1,400 |
2021/08/23 | 1,160 | 1,160 | 1,145 | 1,145 | 1,100 |
2021/08/20 | 1,129 | 1,130 | 1,129 | 1,130 | 4,100 |
2021/08/19 | 1,110 | 1,129 | 1,109 | 1,129 | 1,200 |
2021/08/17 | 1,065 | 1,130 | 1,020 | 1,110 | 6,600 |
2021/08/16 | 1,061 | 1,095 | 1,060 | 1,095 | 400 |
2021/08/13 | 1,087 | 1,087 | 1,040 | 1,068 | 400 |
2021/08/12 | 1,065 | 1,076 | 1,065 | 1,076 | 200 |
2021/08/11 | 1,037 | 1,067 | 1,037 | 1,065 | 400 |
2021/08/10 | 1,039 | 1,067 | 1,039 | 1,067 | 200 |
2021/08/06 | 1,039 | 1,067 | 1,038 | 1,067 | 500 |
2021/08/05 | 1,047 | 1,067 | 1,037 | 1,067 | 400 |
2021/08/04 | 1,030 | 1,077 | 1,030 | 1,077 | 400 |
2021/08/03 | 1,042 | 1,060 | 1,042 | 1,060 | 800 |
2021/08/02 | 1,098 | 1,099 | 1,042 | 1,072 | 2,500 |
2021/07/30 | 1,040 | 1,068 | 1,014 | 1,068 | 500 |
2021/07/29 | 1,071 | 1,071 | 1,071 | 1,071 | 100 |
2021/07/28 | 1,040 | 1,079 | 1,040 | 1,065 | 1,000 |
2021/07/27 | 1,040 | 1,070 | 1,040 | 1,070 | 4,500 |
2021/07/21 | 1,035 | 1,040 | 1,010 | 1,035 | 2,300 |
2021/07/20 | 1,040 | 1,042 | 1,017 | 1,042 | 300 |
2021/07/19 | 1,040 | 1,040 | 1,030 | 1,040 | 1,200 |
2021/07/16 | 1,011 | 1,040 | 1,011 | 1,040 | 1,000 |
2021/07/15 | 1,041 | 1,041 | 1,041 | 1,041 | 200 |
2021/07/14 | 1,018 | 1,018 | 1,018 | 1,018 | 700 |
2021/07/13 | 1,027 | 1,027 | 1,019 | 1,027 | 300 |
2021/07/09 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
2021/07/08 | 1,039 | 1,039 | 1,010 | 1,030 | 1,000 |
2021/07/07 | 1,023 | 1,039 | 1,023 | 1,039 | 400 |
2021/07/06 | 1,023 | 1,039 | 1,023 | 1,039 | 500 |
2021/07/05 | 1,047 | 1,047 | 1,040 | 1,040 | 1,500 |
2021/07/02 | 1,054 | 1,054 | 1,007 | 1,017 | 1,200 |
2021/07/01 | 1,030 | 1,030 | 1,025 | 1,030 | 500 |
2021/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2021/06/29 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2021/06/28 | 1,032 | 1,035 | 1,005 | 1,030 | 1,400 |
2021/06/25 | 1,010 | 1,035 | 1,000 | 1,034 | 1,700 |
2021/06/24 | 1,014 | 1,014 | 960 | 1,009 | 1,400 |
2021/06/23 | 1,008 | 1,015 | 1,008 | 1,015 | 1,700 |
2021/06/21 | 979 | 1,008 | 974 | 1,008 | 1,900 |
2021/06/18 | 1,014 | 1,014 | 984 | 1,009 | 3,200 |
2021/06/17 | 1,010 | 1,010 | 990 | 1,010 | 900 |
2021/06/15 | 1,010 | 1,011 | 980 | 1,011 | 1,100 |
2021/06/14 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2021/06/11 | 1,000 | 1,030 | 1,000 | 1,030 | 400 |
2021/06/09 | 1,000 | 1,030 | 970 | 1,030 | 3,200 |
2021/06/08 | 998 | 999 | 998 | 999 | 200 |
2021/06/07 | 977 | 1,035 | 977 | 1,000 | 3,800 |
2021/06/04 | 956 | 970 | 941 | 970 | 1,700 |
2021/06/03 | 980 | 1,010 | 980 | 1,000 | 3,000 |
2021/06/02 | 1,034 | 1,034 | 1,005 | 1,005 | 500 |
2021/06/01 | 981 | 1,020 | 981 | 1,020 | 3,600 |
2021/05/31 | 985 | 985 | 981 | 981 | 800 |
2021/05/28 | 951 | 989 | 951 | 985 | 4,800 |
2021/05/27 | 1,000 | 1,000 | 953 | 953 | 900 |
2021/05/26 | 975 | 1,000 | 975 | 1,000 | 4,000 |
2021/05/25 | 970 | 970 | 955 | 970 | 1,400 |
2021/05/20 | 939 | 965 | 939 | 965 | 1,300 |
2021/05/19 | 963 | 963 | 942 | 954 | 600 |
2021/05/18 | 940 | 963 | 939 | 963 | 2,300 |
2021/05/17 | 927 | 927 | 927 | 927 | 100 |
2021/05/14 | 942 | 957 | 925 | 942 | 6,500 |
2021/05/13 | 937 | 937 | 907 | 935 | 600 |
2021/05/12 | 890 | 938 | 890 | 938 | 2,700 |
2021/05/10 | 880 | 890 | 880 | 890 | 1,500 |
2021/05/07 | 895 | 910 | 875 | 889 | 5,100 |
2021/05/06 | 885 | 940 | 843 | 940 | 27,100 |
2021/04/30 | 839 | 945 | 834 | 945 | 19,900 |
2021/04/28 | 777 | 795 | 777 | 795 | 900 |
2021/04/27 | 758 | 778 | 755 | 777 | 1,600 |
2021/04/26 | 760 | 775 | 760 | 775 | 400 |
2021/04/23 | 734 | 760 | 733 | 760 | 500 |
2021/04/22 | 746 | 746 | 740 | 740 | 500 |
2021/04/21 | 781 | 783 | 760 | 761 | 1,700 |
2021/04/20 | 725 | 770 | 710 | 770 | 3,800 |
2021/04/16 | 736 | 736 | 729 | 729 | 700 |
2021/04/15 | 750 | 750 | 737 | 737 | 700 |
2021/04/14 | 760 | 770 | 760 | 761 | 2,000 |
2021/04/13 | 792 | 820 | 738 | 765 | 6,100 |
2021/04/12 | 745 | 807 | 745 | 763 | 7,300 |
2021/04/09 | 755 | 755 | 736 | 741 | 1,500 |
2021/04/08 | 735 | 754 | 735 | 754 | 4,700 |
2021/04/07 | 733 | 744 | 719 | 735 | 6,100 |
2021/04/06 | 740 | 740 | 724 | 736 | 1,700 |
2021/04/05 | 713 | 747 | 713 | 717 | 1,300 |
2021/04/02 | 734 | 734 | 715 | 715 | 1,300 |
2021/04/01 | 730 | 738 | 720 | 720 | 700 |
2021/03/31 | 716 | 716 | 705 | 705 | 700 |
2021/03/30 | 720 | 720 | 720 | 720 | 300 |
2021/03/29 | 715 | 731 | 715 | 720 | 1,100 |
2021/03/26 | 716 | 716 | 716 | 716 | 100 |
2021/03/25 | 734 | 735 | 716 | 716 | 1,700 |
2021/03/24 | 714 | 723 | 707 | 723 | 1,700 |
2021/03/23 | 724 | 730 | 710 | 710 | 1,400 |
2021/03/22 | 720 | 720 | 709 | 709 | 500 |
2021/03/19 | 709 | 713 | 709 | 710 | 1,500 |
2021/03/18 | 733 | 733 | 708 | 712 | 7,800 |
2021/03/17 | 718 | 735 | 718 | 718 | 1,900 |
2021/03/16 | 719 | 749 | 719 | 727 | 1,200 |
2021/03/15 | 740 | 740 | 717 | 722 | 3,800 |
2021/03/12 | 766 | 766 | 733 | 738 | 7,000 |
2021/03/11 | 816 | 816 | 736 | 736 | 9,700 |
2021/03/10 | 732 | 852 | 732 | 771 | 56,100 |
2021/03/09 | 705 | 705 | 690 | 701 | 700 |
2021/03/08 | 715 | 738 | 714 | 714 | 1,200 |
2021/03/05 | 720 | 720 | 696 | 714 | 1,200 |
2021/03/04 | 725 | 725 | 697 | 718 | 2,200 |
2021/03/03 | 735 | 735 | 723 | 729 | 1,100 |
2021/03/02 | 751 | 751 | 749 | 750 | 500 |
2021/03/01 | 724 | 749 | 724 | 749 | 700 |
2021/02/26 | 733 | 754 | 730 | 754 | 600 |
2021/02/25 | 770 | 778 | 745 | 760 | 1,600 |
2021/02/24 | 777 | 777 | 748 | 755 | 1,200 |
2021/02/22 | 793 | 793 | 777 | 778 | 2,300 |
2021/02/19 | 828 | 829 | 798 | 805 | 3,400 |
2021/02/18 | 864 | 864 | 848 | 848 | 800 |
2021/02/17 | 860 | 893 | 848 | 849 | 1,500 |
2021/02/16 | 838 | 860 | 830 | 860 | 600 |
2021/02/15 | 876 | 876 | 853 | 871 | 1,500 |
2021/02/12 | 836 | 851 | 831 | 831 | 1,400 |
2021/02/10 | 871 | 871 | 851 | 851 | 300 |
2021/02/09 | 875 | 880 | 850 | 871 | 1,300 |
2021/02/08 | 850 | 890 | 844 | 887 | 1,200 |
2021/02/05 | 860 | 875 | 846 | 855 | 2,200 |
2021/02/04 | 843 | 861 | 828 | 849 | 6,400 |
2021/02/03 | 966 | 966 | 888 | 888 | 14,700 |
2021/02/02 | 858 | 951 | 858 | 951 | 27,000 |
2021/02/01 | 826 | 830 | 801 | 801 | 300 |
2021/01/29 | 865 | 865 | 796 | 845 | 5,600 |
2021/01/28 | 886 | 886 | 874 | 874 | 600 |
2021/01/27 | 910 | 969 | 892 | 900 | 3,600 |
2021/01/26 | 910 | 915 | 902 | 902 | 4,600 |
2021/01/25 | 956 | 956 | 909 | 924 | 4,900 |
2021/01/22 | 861 | 1,012 | 861 | 948 | 67,500 |
2021/01/21 | 829 | 862 | 829 | 862 | 400 |
2021/01/20 | 850 | 850 | 820 | 840 | 2,000 |
2021/01/19 | 842 | 844 | 829 | 833 | 1,000 |
2021/01/18 | 823 | 830 | 820 | 830 | 400 |
2021/01/15 | 836 | 836 | 820 | 820 | 600 |
2021/01/14 | 850 | 859 | 836 | 838 | 1,900 |
2021/01/13 | 830 | 869 | 830 | 854 | 1,800 |
2021/01/12 | 831 | 831 | 818 | 822 | 7,700 |
2021/01/08 | 796 | 835 | 796 | 831 | 1,400 |
2021/01/07 | 827 | 827 | 819 | 825 | 1,300 |
2021/01/06 | 834 | 855 | 824 | 832 | 3,500 |
2021/01/05 | 800 | 816 | 788 | 809 | 4,700 |
2021/01/04 | 765 | 838 | 765 | 800 | 12,500 |