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 |
---|---|---|---|---|---|
2023/12/29 | 650 | 669 | 633 | 640 | 22,900 |
2023/12/28 | 608 | 699 | 608 | 655 | 107,000 |
2023/12/27 | 625 | 649 | 600 | 601 | 56,300 |
2023/12/26 | 640 | 656 | 586 | 619 | 127,800 |
2023/12/25 | 533 | 630 | 533 | 630 | 260,500 |
2023/12/22 | 588 | 588 | 530 | 530 | 37,600 |
2023/12/21 | 593 | 642 | 580 | 581 | 44,700 |
2023/12/20 | 642 | 642 | 585 | 592 | 47,700 |
2023/12/19 | 650 | 693 | 646 | 646 | 60,300 |
2023/12/18 | 676 | 710 | 650 | 651 | 193,200 |
2023/12/15 | 724 | 741 | 636 | 636 | 216,800 |
2023/12/14 | 639 | 690 | 604 | 690 | 390,700 |
2023/12/13 | 640 | 661 | 590 | 590 | 196,700 |
2023/12/12 | 540 | 630 | 540 | 630 | 352,500 |
2023/12/11 | 551 | 652 | 526 | 530 | 378,700 |
2023/12/08 | 487 | 575 | 486 | 575 | 132,800 |
2023/12/07 | 524 | 524 | 493 | 495 | 39,400 |
2023/12/06 | 514 | 569 | 504 | 504 | 105,400 |
2023/12/05 | 538 | 557 | 518 | 519 | 52,600 |
2023/12/04 | 576 | 576 | 558 | 564 | 50,000 |
2023/12/01 | 636 | 658 | 575 | 582 | 130,500 |
2023/11/30 | 734 | 734 | 629 | 646 | 308,000 |
2023/11/29 | 811 | 937 | 779 | 779 | 958,300 |
2023/11/28 | 929 | 929 | 929 | 929 | 8,100 |
2023/11/27 | 779 | 779 | 779 | 779 | 11,200 |
2023/11/24 | 597 | 679 | 553 | 679 | 1,510,600 |
2023/11/22 | 517 | 579 | 517 | 579 | 275,700 |
2023/11/21 | 524 | 525 | 476 | 499 | 178,400 |
2023/11/20 | 551 | 551 | 551 | 551 | 19,700 |
2023/11/17 | 389 | 471 | 389 | 471 | 17,800 |
2023/11/16 | 389 | 394 | 389 | 391 | 2,500 |
2023/11/15 | 396 | 396 | 389 | 389 | 3,100 |
2023/11/14 | 395 | 395 | 392 | 394 | 2,200 |
2023/11/13 | 398 | 399 | 398 | 398 | 800 |
2023/11/10 | 400 | 403 | 398 | 398 | 2,500 |
2023/11/09 | 402 | 402 | 400 | 400 | 2,600 |
2023/11/08 | 403 | 408 | 403 | 404 | 3,700 |
2023/11/07 | 393 | 435 | 393 | 411 | 14,200 |
2023/11/06 | 400 | 400 | 388 | 399 | 13,600 |
2023/11/02 | 400 | 407 | 391 | 398 | 5,000 |
2023/11/01 | 411 | 417 | 387 | 393 | 13,300 |
2023/10/31 | 443 | 443 | 408 | 411 | 13,100 |
2023/10/30 | 463 | 463 | 437 | 437 | 7,000 |
2023/10/27 | 472 | 477 | 463 | 463 | 7,600 |
2023/10/26 | 474 | 481 | 474 | 480 | 1,100 |
2023/10/25 | 491 | 491 | 467 | 482 | 5,600 |
2023/10/24 | 503 | 503 | 491 | 492 | 3,000 |
2023/10/23 | 501 | 510 | 501 | 506 | 2,300 |
2023/10/20 | 492 | 519 | 485 | 502 | 6,700 |
2023/10/19 | 482 | 492 | 480 | 492 | 1,500 |
2023/10/18 | 483 | 491 | 483 | 490 | 1,600 |
2023/10/17 | 495 | 495 | 480 | 491 | 4,200 |
2023/10/16 | 513 | 527 | 485 | 495 | 8,600 |
2023/10/13 | 497 | 526 | 490 | 522 | 11,100 |
2023/10/12 | 500 | 508 | 496 | 508 | 1,300 |
2023/10/11 | 484 | 509 | 481 | 500 | 12,600 |
2023/10/10 | 478 | 499 | 478 | 499 | 6,300 |
2023/10/06 | 477 | 484 | 471 | 478 | 2,100 |
2023/10/05 | 474 | 482 | 468 | 477 | 4,400 |
2023/10/04 | 472 | 479 | 463 | 474 | 10,700 |
2023/10/03 | 510 | 510 | 480 | 484 | 10,800 |
2023/10/02 | 501 | 510 | 501 | 505 | 4,400 |
2023/09/29 | 505 | 507 | 497 | 499 | 11,100 |
2023/09/28 | 495 | 539 | 490 | 510 | 25,000 |
2023/09/27 | 489 | 497 | 480 | 487 | 14,900 |
2023/09/26 | 513 | 519 | 500 | 502 | 15,600 |
2023/09/25 | 511 | 520 | 511 | 520 | 3,800 |
2023/09/22 | 501 | 531 | 492 | 516 | 49,700 |
2023/09/21 | 511 | 520 | 500 | 502 | 13,500 |
2023/09/20 | 520 | 521 | 512 | 512 | 26,800 |
2023/09/19 | 522 | 530 | 512 | 527 | 14,600 |
2023/09/15 | 550 | 550 | 516 | 529 | 21,100 |
2023/09/14 | 573 | 573 | 543 | 552 | 15,100 |
2023/09/13 | 550 | 580 | 548 | 558 | 29,700 |
2023/09/12 | 590 | 592 | 546 | 549 | 43,500 |
2023/09/11 | 602 | 607 | 566 | 570 | 50,900 |
2023/09/08 | 657 | 700 | 602 | 614 | 197,100 |
2023/09/07 | 665 | 674 | 633 | 647 | 54,800 |
2023/09/06 | 707 | 740 | 666 | 685 | 166,100 |
2023/09/05 | 788 | 856 | 737 | 743 | 575,200 |
2023/09/04 | 800 | 878 | 641 | 878 | 881,900 |
2023/09/01 | 728 | 728 | 700 | 728 | 93,100 |
2023/08/31 | 692 | 702 | 622 | 638 | 178,100 |
2023/08/30 | 504 | 602 | 502 | 602 | 25,000 |
2023/08/29 | 525 | 527 | 490 | 502 | 7,300 |
2023/08/28 | 531 | 547 | 530 | 538 | 2,100 |
2023/08/25 | 535 | 555 | 535 | 551 | 1,000 |
2023/08/24 | 550 | 555 | 527 | 555 | 12,800 |
2023/08/23 | 568 | 570 | 520 | 570 | 52,500 |
2023/08/22 | 488 | 567 | 485 | 567 | 56,400 |
2023/08/21 | 462 | 487 | 462 | 487 | 4,000 |
2023/08/18 | 479 | 480 | 470 | 478 | 1,100 |
2023/08/17 | 469 | 479 | 461 | 479 | 700 |
2023/08/16 | 470 | 470 | 461 | 469 | 1,100 |
2023/08/15 | 468 | 469 | 460 | 469 | 2,300 |
2023/08/14 | 460 | 467 | 460 | 467 | 400 |
2023/08/10 | 462 | 462 | 462 | 462 | 200 |
2023/08/08 | 459 | 464 | 459 | 464 | 300 |
2023/08/07 | 449 | 449 | 449 | 449 | 100 |
2023/08/04 | 449 | 450 | 449 | 449 | 500 |
2023/08/03 | 453 | 454 | 451 | 451 | 900 |
2023/08/02 | 463 | 467 | 459 | 459 | 1,000 |
2023/08/01 | 459 | 459 | 459 | 459 | 1,000 |
2023/07/31 | 459 | 459 | 459 | 459 | 300 |
2023/07/28 | 463 | 463 | 445 | 453 | 3,400 |
2023/07/27 | 463 | 471 | 452 | 468 | 3,200 |
2023/07/25 | 461 | 469 | 461 | 469 | 1,200 |
2023/07/24 | 469 | 469 | 469 | 469 | 200 |
2023/07/21 | 468 | 469 | 468 | 469 | 1,600 |
2023/07/20 | 468 | 468 | 468 | 468 | 100 |
2023/07/19 | 475 | 476 | 468 | 468 | 900 |
2023/07/18 | 472 | 477 | 472 | 472 | 400 |
2023/07/14 | 478 | 478 | 477 | 477 | 400 |
2023/07/13 | 476 | 478 | 476 | 478 | 300 |
2023/07/11 | 478 | 478 | 478 | 478 | 100 |
2023/07/10 | 479 | 479 | 479 | 479 | 300 |
2023/07/07 | 480 | 480 | 466 | 479 | 1,100 |
2023/07/06 | 475 | 488 | 475 | 480 | 1,100 |
2023/07/05 | 476 | 476 | 476 | 476 | 300 |
2023/07/04 | 489 | 489 | 467 | 476 | 1,900 |
2023/07/03 | 489 | 489 | 489 | 489 | 600 |
2023/06/30 | 476 | 482 | 475 | 482 | 600 |
2023/06/29 | 486 | 486 | 477 | 485 | 1,500 |
2023/06/28 | 484 | 484 | 483 | 483 | 200 |
2023/06/27 | 491 | 491 | 482 | 490 | 900 |
2023/06/26 | 485 | 485 | 484 | 484 | 200 |
2023/06/23 | 490 | 490 | 490 | 490 | 100 |
2023/06/22 | 495 | 497 | 495 | 497 | 600 |
2023/06/19 | 479 | 479 | 479 | 479 | 100 |
2023/06/16 | 480 | 480 | 478 | 479 | 300 |
2023/06/15 | 488 | 488 | 488 | 488 | 300 |
2023/06/14 | 498 | 498 | 480 | 488 | 800 |
2023/06/13 | 486 | 486 | 486 | 486 | 1,900 |
2023/06/12 | 484 | 486 | 484 | 486 | 300 |
2023/06/07 | 482 | 505 | 482 | 497 | 3,200 |
2023/06/06 | 490 | 490 | 490 | 490 | 100 |
2023/06/05 | 491 | 491 | 475 | 489 | 2,000 |
2023/06/02 | 492 | 492 | 492 | 492 | 200 |
2023/06/01 | 487 | 490 | 487 | 490 | 300 |
2023/05/26 | 480 | 495 | 479 | 495 | 1,800 |
2023/05/25 | 481 | 481 | 480 | 480 | 1,100 |
2023/05/24 | 475 | 475 | 466 | 473 | 1,300 |
2023/05/23 | 475 | 475 | 475 | 475 | 300 |
2023/05/22 | 472 | 476 | 472 | 475 | 400 |
2023/05/19 | 469 | 475 | 469 | 475 | 200 |
2023/05/18 | 464 | 470 | 463 | 469 | 1,000 |
2023/05/17 | 482 | 482 | 471 | 480 | 1,500 |
2023/05/16 | 483 | 483 | 482 | 482 | 200 |
2023/05/15 | 483 | 483 | 483 | 483 | 200 |
2023/05/12 | 484 | 484 | 475 | 475 | 2,900 |
2023/05/11 | 493 | 501 | 485 | 485 | 700 |
2023/05/02 | 505 | 505 | 505 | 505 | 200 |
2023/04/28 | 498 | 510 | 492 | 510 | 1,700 |
2023/04/27 | 495 | 508 | 495 | 508 | 400 |
2023/04/24 | 506 | 506 | 496 | 501 | 400 |
2023/04/20 | 496 | 498 | 496 | 498 | 200 |
2023/04/19 | 520 | 520 | 515 | 515 | 300 |
2023/04/18 | 516 | 516 | 510 | 515 | 600 |
2023/04/17 | 499 | 506 | 499 | 506 | 600 |
2023/04/14 | 506 | 506 | 496 | 499 | 700 |
2023/04/13 | 504 | 504 | 504 | 504 | 100 |
2023/04/12 | 490 | 490 | 490 | 490 | 200 |
2023/04/11 | 488 | 490 | 488 | 489 | 1,200 |
2023/04/10 | 510 | 510 | 489 | 489 | 3,400 |
2023/04/07 | 482 | 559 | 482 | 504 | 13,400 |
2023/04/06 | 481 | 481 | 481 | 481 | 200 |
2023/04/05 | 475 | 481 | 475 | 481 | 700 |
2023/04/04 | 491 | 491 | 472 | 472 | 4,200 |
2023/04/03 | 483 | 490 | 483 | 490 | 400 |
2023/03/31 | 482 | 492 | 482 | 482 | 1,700 |
2023/03/30 | 512 | 512 | 484 | 490 | 1,800 |
2023/03/29 | 502 | 502 | 494 | 494 | 1,800 |
2023/03/28 | 514 | 514 | 503 | 503 | 1,400 |
2023/03/27 | 523 | 523 | 502 | 514 | 1,500 |
2023/03/24 | 513 | 523 | 510 | 523 | 1,900 |
2023/03/23 | 521 | 530 | 510 | 523 | 3,000 |
2023/03/22 | 508 | 570 | 500 | 546 | 18,500 |
2023/03/20 | 462 | 543 | 462 | 543 | 27,000 |
2023/03/17 | 466 | 471 | 463 | 463 | 2,200 |
2023/03/16 | 465 | 468 | 465 | 467 | 600 |
2023/03/15 | 506 | 506 | 483 | 483 | 2,000 |
2023/03/14 | 482 | 498 | 482 | 498 | 500 |
2023/03/13 | 501 | 501 | 490 | 490 | 900 |
2023/03/10 | 511 | 513 | 497 | 512 | 1,000 |
2023/03/09 | 490 | 502 | 490 | 502 | 1,000 |
2023/03/08 | 499 | 501 | 498 | 498 | 1,600 |
2023/03/07 | 503 | 503 | 503 | 503 | 100 |
2023/03/06 | 490 | 500 | 490 | 500 | 1,600 |
2023/03/03 | 501 | 504 | 500 | 500 | 500 |
2023/03/02 | 516 | 516 | 499 | 503 | 1,000 |
2023/03/01 | 500 | 508 | 500 | 508 | 600 |
2023/02/28 | 500 | 501 | 495 | 495 | 600 |
2023/02/27 | 498 | 499 | 498 | 499 | 3,300 |
2023/02/24 | 498 | 498 | 498 | 498 | 100 |
2023/02/22 | 505 | 510 | 505 | 506 | 800 |
2023/02/21 | 514 | 519 | 511 | 519 | 800 |
2023/02/20 | 523 | 524 | 513 | 524 | 500 |
2023/02/17 | 523 | 524 | 514 | 524 | 400 |
2023/02/16 | 524 | 525 | 516 | 525 | 800 |
2023/02/15 | 515 | 524 | 495 | 524 | 2,000 |
2023/02/14 | 528 | 528 | 524 | 527 | 700 |
2023/02/13 | 530 | 530 | 530 | 530 | 500 |
2023/02/10 | 555 | 555 | 511 | 531 | 1,200 |
2023/02/08 | 555 | 555 | 555 | 555 | 200 |
2023/02/07 | 532 | 545 | 530 | 545 | 1,100 |
2023/02/06 | 550 | 550 | 550 | 550 | 600 |
2023/02/03 | 550 | 550 | 550 | 550 | 600 |
2023/02/02 | 550 | 550 | 550 | 550 | 300 |
2023/02/01 | 549 | 549 | 549 | 549 | 1,000 |
2023/01/31 | 540 | 547 | 540 | 540 | 2,300 |
2023/01/27 | 530 | 530 | 530 | 530 | 500 |
2023/01/26 | 541 | 550 | 530 | 530 | 1,600 |
2023/01/24 | 542 | 550 | 531 | 531 | 600 |
2023/01/20 | 543 | 543 | 533 | 536 | 400 |
2023/01/18 | 537 | 537 | 530 | 530 | 200 |
2023/01/17 | 530 | 530 | 530 | 530 | 900 |
2023/01/16 | 537 | 537 | 537 | 537 | 100 |
2023/01/13 | 535 | 535 | 517 | 527 | 2,200 |
2023/01/12 | 522 | 535 | 522 | 535 | 1,800 |
2023/01/11 | 519 | 522 | 519 | 522 | 300 |
2023/01/10 | 521 | 521 | 510 | 519 | 1,400 |
2023/01/06 | 532 | 532 | 521 | 525 | 1,600 |
2023/01/05 | 540 | 540 | 530 | 539 | 1,100 |
2023/01/04 | 531 | 540 | 531 | 540 | 300 |