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 |
---|---|---|---|---|---|
2022/12/30 | 540 | 540 | 531 | 531 | 200 |
2022/12/29 | 526 | 535 | 526 | 530 | 1,500 |
2022/12/28 | 532 | 542 | 523 | 530 | 12,800 |
2022/12/27 | 555 | 564 | 552 | 552 | 9,000 |
2022/12/26 | 565 | 565 | 565 | 565 | 1,600 |
2022/12/23 | 535 | 571 | 535 | 545 | 10,300 |
2022/12/22 | 539 | 541 | 520 | 541 | 2,900 |
2022/12/21 | 561 | 561 | 548 | 549 | 1,300 |
2022/12/20 | 577 | 577 | 565 | 572 | 3,000 |
2022/12/19 | 577 | 580 | 577 | 580 | 300 |
2022/12/16 | 580 | 585 | 578 | 580 | 500 |
2022/12/15 | 598 | 598 | 580 | 590 | 2,100 |
2022/12/14 | 578 | 581 | 578 | 578 | 1,100 |
2022/12/13 | 578 | 582 | 578 | 582 | 500 |
2022/12/12 | 585 | 585 | 580 | 580 | 200 |
2022/12/09 | 594 | 594 | 594 | 594 | 500 |
2022/12/08 | 588 | 594 | 584 | 594 | 2,100 |
2022/12/07 | 585 | 620 | 585 | 597 | 4,000 |
2022/12/06 | 576 | 584 | 575 | 575 | 2,900 |
2022/12/05 | 579 | 586 | 575 | 576 | 900 |
2022/12/02 | 590 | 590 | 580 | 588 | 1,000 |
2022/12/01 | 580 | 595 | 580 | 593 | 500 |
2022/11/28 | 583 | 600 | 583 | 596 | 800 |
2022/11/25 | 582 | 582 | 582 | 582 | 300 |
2022/11/24 | 582 | 582 | 580 | 580 | 2,200 |
2022/11/22 | 592 | 592 | 592 | 592 | 100 |
2022/11/17 | 595 | 595 | 590 | 590 | 300 |
2022/11/16 | 586 | 587 | 572 | 572 | 2,000 |
2022/11/15 | 614 | 614 | 585 | 585 | 1,800 |
2022/11/14 | 595 | 595 | 595 | 595 | 100 |
2022/11/11 | 595 | 595 | 585 | 595 | 1,600 |
2022/11/10 | 590 | 600 | 590 | 595 | 600 |
2022/11/09 | 585 | 588 | 585 | 588 | 700 |
2022/11/08 | 586 | 593 | 586 | 592 | 900 |
2022/11/07 | 587 | 587 | 586 | 586 | 300 |
2022/11/04 | 593 | 593 | 588 | 591 | 900 |
2022/11/02 | 611 | 611 | 598 | 598 | 900 |
2022/11/01 | 610 | 610 | 588 | 591 | 2,900 |
2022/10/28 | 626 | 630 | 626 | 630 | 900 |
2022/10/27 | 616 | 626 | 616 | 626 | 500 |
2022/10/26 | 608 | 620 | 608 | 620 | 1,200 |
2022/10/25 | 631 | 631 | 609 | 609 | 700 |
2022/10/24 | 616 | 624 | 611 | 611 | 800 |
2022/10/19 | 637 | 637 | 627 | 627 | 500 |
2022/10/18 | 639 | 639 | 639 | 639 | 100 |
2022/10/17 | 630 | 630 | 630 | 630 | 100 |
2022/10/14 | 614 | 638 | 613 | 630 | 2,200 |
2022/10/13 | 630 | 635 | 623 | 627 | 1,700 |
2022/10/12 | 613 | 621 | 610 | 610 | 1,200 |
2022/10/11 | 610 | 616 | 608 | 615 | 3,600 |
2022/10/07 | 617 | 617 | 610 | 615 | 1,500 |
2022/10/06 | 636 | 636 | 621 | 625 | 1,500 |
2022/10/05 | 624 | 635 | 624 | 635 | 2,700 |
2022/10/04 | 613 | 633 | 613 | 625 | 13,400 |
2022/10/03 | 646 | 646 | 612 | 620 | 4,000 |
2022/09/30 | 653 | 668 | 640 | 650 | 11,800 |
2022/09/29 | 645 | 702 | 633 | 663 | 50,500 |
2022/09/28 | 645 | 693 | 635 | 641 | 78,100 |
2022/09/27 | 641 | 697 | 641 | 645 | 44,400 |
2022/09/26 | 686 | 690 | 631 | 636 | 55,100 |
2022/09/22 | 715 | 735 | 678 | 686 | 26,600 |
2022/09/21 | 730 | 759 | 700 | 700 | 31,900 |
2022/09/20 | 724 | 748 | 691 | 730 | 40,700 |
2022/09/16 | 777 | 825 | 720 | 769 | 130,900 |
2022/09/15 | 704 | 764 | 670 | 764 | 36,000 |
2022/09/14 | 665 | 696 | 655 | 664 | 9,400 |
2022/09/13 | 695 | 695 | 672 | 695 | 7,000 |
2022/09/12 | 712 | 719 | 692 | 710 | 11,400 |
2022/09/09 | 774 | 823 | 704 | 730 | 126,600 |
2022/09/08 | 679 | 862 | 642 | 744 | 477,900 |
2022/09/07 | 800 | 854 | 654 | 712 | 364,600 |
2022/09/06 | 704 | 704 | 704 | 704 | 28,900 |
2022/09/05 | 652 | 652 | 604 | 604 | 38,500 |
2022/09/02 | 586 | 672 | 586 | 672 | 26,900 |
2022/09/01 | 572 | 572 | 569 | 572 | 700 |
2022/08/31 | 571 | 572 | 571 | 572 | 200 |
2022/08/30 | 572 | 572 | 571 | 572 | 600 |
2022/08/29 | 588 | 588 | 562 | 572 | 1,100 |
2022/08/26 | 580 | 580 | 580 | 580 | 100 |
2022/08/25 | 580 | 580 | 580 | 580 | 200 |
2022/08/23 | 579 | 581 | 568 | 580 | 1,000 |
2022/08/22 | 590 | 590 | 590 | 590 | 100 |
2022/08/17 | 582 | 588 | 580 | 588 | 300 |
2022/08/16 | 572 | 592 | 572 | 582 | 300 |
2022/08/15 | 598 | 598 | 568 | 568 | 400 |
2022/08/12 | 585 | 588 | 585 | 588 | 200 |
2022/08/10 | 574 | 581 | 574 | 581 | 300 |
2022/08/09 | 589 | 598 | 575 | 584 | 1,200 |
2022/08/08 | 585 | 598 | 585 | 598 | 500 |
2022/08/05 | 590 | 606 | 590 | 606 | 700 |
2022/08/04 | 591 | 591 | 590 | 590 | 500 |
2022/08/03 | 592 | 608 | 586 | 591 | 1,200 |
2022/08/02 | 612 | 612 | 612 | 612 | 200 |
2022/08/01 | 600 | 612 | 590 | 602 | 4,600 |
2022/07/29 | 609 | 609 | 596 | 600 | 1,600 |
2022/07/28 | 590 | 609 | 590 | 609 | 1,400 |
2022/07/27 | 612 | 612 | 610 | 610 | 200 |
2022/07/26 | 614 | 614 | 614 | 614 | 100 |
2022/07/25 | 600 | 614 | 600 | 614 | 400 |
2022/07/22 | 596 | 626 | 596 | 596 | 1,700 |
2022/07/21 | 593 | 600 | 593 | 596 | 900 |
2022/07/20 | 581 | 581 | 581 | 581 | 100 |
2022/07/19 | 579 | 585 | 575 | 575 | 1,900 |
2022/07/15 | 608 | 608 | 582 | 584 | 1,200 |
2022/07/14 | 581 | 588 | 581 | 588 | 300 |
2022/07/13 | 586 | 586 | 581 | 582 | 400 |
2022/07/12 | 595 | 595 | 582 | 582 | 1,100 |
2022/07/11 | 590 | 590 | 584 | 587 | 500 |
2022/07/08 | 596 | 596 | 583 | 593 | 2,400 |
2022/07/07 | 612 | 612 | 599 | 599 | 1,400 |
2022/07/06 | 610 | 612 | 595 | 612 | 2,000 |
2022/07/05 | 597 | 661 | 597 | 612 | 8,700 |
2022/07/04 | 590 | 590 | 590 | 590 | 200 |
2022/07/01 | 580 | 581 | 561 | 581 | 1,800 |
2022/06/30 | 590 | 590 | 582 | 583 | 400 |
2022/06/29 | 585 | 592 | 582 | 591 | 4,300 |
2022/06/28 | 600 | 600 | 590 | 595 | 1,300 |
2022/06/27 | 598 | 603 | 595 | 603 | 500 |
2022/06/24 | 600 | 618 | 600 | 618 | 700 |
2022/06/23 | 607 | 607 | 597 | 597 | 1,400 |
2022/06/22 | 610 | 610 | 601 | 601 | 600 |
2022/06/21 | 603 | 615 | 596 | 609 | 5,400 |
2022/06/20 | 605 | 605 | 595 | 601 | 2,100 |
2022/06/17 | 626 | 636 | 604 | 604 | 5,100 |
2022/06/16 | 634 | 657 | 634 | 646 | 1,000 |
2022/06/15 | 653 | 654 | 653 | 654 | 400 |
2022/06/14 | 626 | 653 | 626 | 653 | 800 |
2022/06/13 | 645 | 645 | 631 | 631 | 600 |
2022/06/10 | 652 | 652 | 637 | 647 | 900 |
2022/06/09 | 660 | 663 | 652 | 652 | 400 |
2022/06/08 | 639 | 670 | 639 | 650 | 2,400 |
2022/06/07 | 640 | 645 | 628 | 639 | 3,000 |
2022/06/06 | 653 | 700 | 634 | 640 | 13,200 |
2022/06/03 | 667 | 677 | 652 | 652 | 2,900 |
2022/06/02 | 672 | 692 | 668 | 687 | 4,400 |
2022/06/01 | 647 | 665 | 647 | 662 | 2,200 |
2022/05/31 | 638 | 649 | 621 | 647 | 2,400 |
2022/05/30 | 641 | 664 | 638 | 638 | 1,900 |
2022/05/27 | 634 | 647 | 634 | 641 | 1,500 |
2022/05/26 | 629 | 640 | 629 | 640 | 1,000 |
2022/05/25 | 649 | 649 | 630 | 640 | 600 |
2022/05/24 | 649 | 649 | 634 | 649 | 1,700 |
2022/05/23 | 683 | 694 | 643 | 647 | 9,300 |
2022/05/20 | 653 | 725 | 653 | 682 | 14,500 |
2022/05/19 | 622 | 690 | 622 | 637 | 8,200 |
2022/05/18 | 610 | 647 | 610 | 636 | 2,500 |
2022/05/17 | 621 | 632 | 615 | 615 | 2,500 |
2022/05/16 | 648 | 657 | 621 | 621 | 3,900 |
2022/05/13 | 621 | 638 | 621 | 638 | 2,900 |
2022/05/12 | 648 | 648 | 616 | 618 | 3,700 |
2022/05/11 | 629 | 643 | 622 | 638 | 2,500 |
2022/05/10 | 642 | 650 | 617 | 632 | 5,900 |
2022/05/09 | 667 | 692 | 642 | 651 | 5,400 |
2022/05/06 | 643 | 668 | 635 | 667 | 5,400 |
2022/05/02 | 623 | 663 | 623 | 663 | 4,200 |
2022/04/28 | 673 | 759 | 633 | 633 | 50,600 |
2022/04/27 | 645 | 659 | 617 | 659 | 14,600 |
2022/04/26 | 709 | 725 | 652 | 675 | 51,700 |
2022/04/25 | 877 | 877 | 732 | 754 | 245,900 |
2022/04/22 | 727 | 727 | 708 | 727 | 21,500 |
2022/04/21 | 644 | 644 | 627 | 627 | 3,100 |
2022/04/20 | 619 | 651 | 617 | 624 | 4,700 |
2022/04/19 | 608 | 608 | 608 | 608 | 600 |
2022/04/18 | 604 | 605 | 602 | 605 | 300 |
2022/04/15 | 603 | 611 | 600 | 600 | 1,900 |
2022/04/14 | 605 | 608 | 601 | 603 | 700 |
2022/04/13 | 604 | 604 | 600 | 600 | 1,100 |
2022/04/11 | 651 | 669 | 611 | 614 | 4,100 |
2022/04/08 | 642 | 642 | 599 | 611 | 4,700 |
2022/04/07 | 661 | 661 | 624 | 650 | 7,400 |
2022/04/06 | 671 | 696 | 656 | 671 | 9,500 |
2022/04/05 | 755 | 755 | 662 | 675 | 125,400 |
2022/04/04 | 561 | 655 | 561 | 655 | 10,500 |
2022/04/01 | 573 | 573 | 548 | 555 | 2,800 |
2022/03/31 | 572 | 572 | 561 | 570 | 1,400 |
2022/03/30 | 580 | 580 | 571 | 571 | 900 |
2022/03/29 | 590 | 590 | 580 | 580 | 200 |
2022/03/28 | 578 | 580 | 578 | 580 | 400 |
2022/03/25 | 596 | 596 | 585 | 585 | 500 |
2022/03/24 | 600 | 600 | 588 | 590 | 900 |
2022/03/23 | 617 | 617 | 572 | 606 | 4,500 |
2022/03/22 | 615 | 619 | 597 | 615 | 2,400 |
2022/03/18 | 611 | 611 | 601 | 605 | 1,200 |
2022/03/17 | 609 | 609 | 600 | 604 | 400 |
2022/03/16 | 588 | 610 | 560 | 610 | 4,400 |
2022/03/15 | 607 | 607 | 582 | 591 | 1,800 |
2022/03/14 | 597 | 600 | 596 | 597 | 1,600 |
2022/03/11 | 597 | 599 | 595 | 599 | 600 |
2022/03/10 | 592 | 609 | 592 | 599 | 1,800 |
2022/03/09 | 610 | 610 | 591 | 595 | 1,600 |
2022/03/08 | 615 | 620 | 578 | 610 | 6,500 |
2022/03/07 | 623 | 633 | 605 | 613 | 1,500 |
2022/03/04 | 648 | 648 | 618 | 635 | 2,200 |
2022/03/03 | 662 | 662 | 639 | 647 | 1,200 |
2022/03/02 | 664 | 670 | 645 | 665 | 3,300 |
2022/03/01 | 631 | 659 | 631 | 654 | 2,300 |
2022/02/28 | 600 | 689 | 589 | 651 | 12,000 |
2022/02/25 | 596 | 601 | 590 | 591 | 1,700 |
2022/02/24 | 610 | 654 | 580 | 590 | 7,800 |
2022/02/22 | 605 | 619 | 605 | 609 | 2,000 |
2022/02/21 | 611 | 657 | 578 | 615 | 7,200 |
2022/02/18 | 637 | 639 | 612 | 635 | 5,100 |
2022/02/17 | 661 | 676 | 641 | 641 | 3,500 |
2022/02/16 | 676 | 676 | 650 | 661 | 3,800 |
2022/02/15 | 676 | 683 | 656 | 666 | 11,300 |
2022/02/14 | 717 | 733 | 669 | 696 | 26,400 |
2022/02/10 | 631 | 732 | 631 | 732 | 5,300 |
2022/02/09 | 625 | 641 | 617 | 632 | 10,400 |
2022/02/08 | 704 | 704 | 668 | 668 | 8,300 |
2022/02/07 | 720 | 728 | 703 | 704 | 3,600 |
2022/02/04 | 706 | 751 | 704 | 718 | 5,900 |
2022/02/03 | 746 | 789 | 736 | 736 | 10,600 |
2022/02/02 | 744 | 800 | 741 | 774 | 34,000 |
2022/02/01 | 701 | 849 | 685 | 742 | 69,800 |
2022/01/31 | 676 | 729 | 660 | 719 | 73,000 |
2022/01/28 | 870 | 945 | 741 | 776 | 302,900 |
2022/01/27 | 720 | 795 | 658 | 795 | 128,900 |
2022/01/26 | 595 | 695 | 595 | 695 | 11,400 |
2022/01/25 | 627 | 634 | 590 | 595 | 11,600 |
2022/01/24 | 660 | 660 | 637 | 637 | 4,500 |
2022/01/21 | 726 | 726 | 671 | 674 | 8,100 |
2022/01/20 | 730 | 745 | 684 | 745 | 13,400 |
2022/01/19 | 776 | 823 | 721 | 733 | 67,500 |
2022/01/18 | 1,127 | 1,335 | 772 | 848 | 432,000 |
2022/01/17 | 902 | 902 | 902 | 902 | 1,500 |
2022/01/14 | 752 | 752 | 752 | 752 | 200 |
2022/01/13 | 555 | 652 | 555 | 651 | 7,200 |
2022/01/12 | 548 | 558 | 548 | 552 | 1,200 |
2022/01/11 | 560 | 560 | 546 | 548 | 1,100 |
2022/01/07 | 563 | 573 | 561 | 562 | 6,800 |
2022/01/06 | 583 | 583 | 583 | 583 | 100 |
2022/01/05 | 578 | 598 | 568 | 583 | 1,900 |
2022/01/04 | 591 | 591 | 578 | 588 | 1,500 |