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 |
|---|---|---|---|---|---|
| 2024/09/26 | 502 | 502 | 486 | 500 | 1,600 |
| 2024/09/25 | 503 | 503 | 499 | 503 | 300 |
| 2024/09/24 | 512 | 513 | 505 | 505 | 1,500 |
| 2024/09/20 | 499 | 511 | 499 | 510 | 1,700 |
| 2024/09/19 | 500 | 500 | 493 | 498 | 800 |
| 2024/09/18 | 478 | 500 | 478 | 498 | 1,800 |
| 2024/09/17 | 492 | 492 | 476 | 478 | 8,500 |
| 2024/09/13 | 488 | 497 | 488 | 497 | 2,000 |
| 2024/09/12 | 490 | 500 | 490 | 498 | 2,100 |
| 2024/09/11 | 494 | 494 | 489 | 490 | 500 |
| 2024/09/10 | 492 | 497 | 492 | 497 | 300 |
| 2024/09/09 | 498 | 498 | 482 | 498 | 700 |
| 2024/09/06 | 497 | 500 | 480 | 492 | 4,000 |
| 2024/09/05 | 508 | 508 | 497 | 497 | 800 |
| 2024/09/04 | 498 | 507 | 498 | 507 | 6,700 |
| 2024/09/03 | 515 | 515 | 500 | 513 | 2,600 |
| 2024/09/02 | 515 | 515 | 501 | 515 | 1,400 |
| 2024/08/30 | 512 | 515 | 512 | 515 | 800 |
| 2024/08/29 | 503 | 512 | 503 | 512 | 300 |
| 2024/08/28 | 508 | 510 | 501 | 510 | 1,100 |
| 2024/08/27 | 506 | 510 | 505 | 506 | 700 |
| 2024/08/26 | 501 | 511 | 500 | 506 | 4,900 |
| 2024/08/23 | 507 | 512 | 500 | 500 | 5,100 |
| 2024/08/22 | 507 | 509 | 502 | 508 | 1,900 |
| 2024/08/21 | 508 | 508 | 502 | 507 | 1,300 |
| 2024/08/20 | 522 | 523 | 498 | 509 | 3,800 |
| 2024/08/19 | 509 | 523 | 504 | 516 | 5,100 |
| 2024/08/16 | 521 | 522 | 494 | 513 | 12,500 |
| 2024/08/15 | 508 | 524 | 499 | 521 | 4,400 |
| 2024/08/14 | 504 | 514 | 480 | 514 | 25,200 |
| 2024/08/13 | 552 | 552 | 496 | 496 | 105,000 |
| 2024/08/09 | 442 | 472 | 442 | 472 | 8,000 |
| 2024/08/08 | 401 | 434 | 401 | 434 | 4,000 |
| 2024/08/07 | 396 | 407 | 391 | 400 | 8,200 |
| 2024/08/06 | 400 | 420 | 384 | 404 | 30,400 |
| 2024/08/05 | 448 | 448 | 408 | 408 | 18,200 |
| 2024/08/02 | 507 | 508 | 478 | 488 | 7,000 |
| 2024/08/01 | 520 | 520 | 513 | 517 | 3,700 |
| 2024/07/31 | 521 | 524 | 517 | 522 | 1,500 |
| 2024/07/30 | 528 | 528 | 528 | 528 | 300 |
| 2024/07/29 | 520 | 541 | 520 | 540 | 3,600 |
| 2024/07/26 | 526 | 530 | 520 | 520 | 1,200 |
| 2024/07/25 | 526 | 529 | 522 | 522 | 5,300 |
| 2024/07/24 | 540 | 540 | 527 | 533 | 3,100 |
| 2024/07/23 | 538 | 545 | 521 | 542 | 4,800 |
| 2024/07/22 | 544 | 546 | 531 | 545 | 3,500 |
| 2024/07/19 | 542 | 546 | 524 | 535 | 5,900 |
| 2024/07/18 | 535 | 542 | 535 | 535 | 2,600 |
| 2024/07/17 | 538 | 548 | 535 | 537 | 3,500 |
| 2024/07/16 | 545 | 545 | 538 | 538 | 6,600 |
| 2024/07/12 | 570 | 633 | 546 | 549 | 85,500 |
| 2024/07/11 | 565 | 565 | 550 | 552 | 3,600 |
| 2024/07/10 | 539 | 577 | 539 | 565 | 7,500 |
| 2024/07/09 | 557 | 557 | 533 | 543 | 3,500 |
| 2024/07/08 | 543 | 568 | 533 | 548 | 11,900 |
| 2024/07/05 | 531 | 539 | 531 | 539 | 1,900 |
| 2024/07/04 | 534 | 539 | 532 | 532 | 1,300 |
| 2024/07/03 | 545 | 545 | 530 | 540 | 3,600 |
| 2024/07/02 | 535 | 540 | 527 | 538 | 4,700 |
| 2024/07/01 | 533 | 541 | 527 | 538 | 5,500 |
| 2024/06/28 | 528 | 533 | 516 | 533 | 3,400 |
| 2024/06/27 | 534 | 536 | 529 | 530 | 3,400 |
| 2024/06/26 | 527 | 547 | 527 | 538 | 9,800 |
| 2024/06/25 | 515 | 546 | 515 | 525 | 4,800 |
| 2024/06/24 | 515 | 522 | 515 | 515 | 2,200 |
| 2024/06/21 | 515 | 519 | 504 | 513 | 10,600 |
| 2024/06/20 | 513 | 519 | 513 | 519 | 3,300 |
| 2024/06/19 | 528 | 528 | 515 | 521 | 6,900 |
| 2024/06/18 | 539 | 544 | 517 | 528 | 16,900 |
| 2024/06/17 | 516 | 590 | 516 | 539 | 69,700 |
| 2024/06/14 | 521 | 521 | 511 | 513 | 1,100 |
| 2024/06/13 | 520 | 537 | 520 | 521 | 3,900 |
| 2024/06/12 | 519 | 519 | 510 | 518 | 1,700 |
| 2024/06/11 | 513 | 520 | 509 | 514 | 2,700 |
| 2024/06/10 | 510 | 511 | 509 | 511 | 1,100 |
| 2024/06/07 | 507 | 517 | 507 | 509 | 1,200 |
| 2024/06/06 | 517 | 517 | 507 | 507 | 7,200 |
| 2024/06/05 | 524 | 525 | 516 | 523 | 3,800 |
| 2024/06/04 | 518 | 520 | 510 | 519 | 2,400 |
| 2024/06/03 | 516 | 516 | 506 | 512 | 1,100 |
| 2024/05/31 | 506 | 512 | 506 | 506 | 2,900 |
| 2024/05/30 | 513 | 522 | 501 | 508 | 14,400 |
| 2024/05/29 | 520 | 529 | 512 | 513 | 7,800 |
| 2024/05/28 | 528 | 536 | 521 | 528 | 3,400 |
| 2024/05/27 | 523 | 540 | 523 | 528 | 4,900 |
| 2024/05/24 | 523 | 525 | 516 | 522 | 5,000 |
| 2024/05/23 | 522 | 532 | 510 | 525 | 12,200 |
| 2024/05/22 | 532 | 540 | 510 | 512 | 33,400 |
| 2024/05/21 | 572 | 595 | 531 | 531 | 72,300 |
| 2024/05/20 | 559 | 603 | 536 | 552 | 103,900 |
| 2024/05/17 | 592 | 652 | 536 | 540 | 283,000 |
| 2024/05/16 | 539 | 602 | 527 | 602 | 127,300 |
| 2024/05/15 | 509 | 509 | 502 | 502 | 1,500 |
| 2024/05/14 | 510 | 524 | 501 | 503 | 7,100 |
| 2024/05/13 | 501 | 516 | 500 | 509 | 9,700 |
| 2024/05/10 | 501 | 503 | 487 | 498 | 4,300 |
| 2024/05/09 | 491 | 500 | 487 | 500 | 4,400 |
| 2024/05/08 | 493 | 507 | 483 | 483 | 9,200 |
| 2024/05/07 | 494 | 497 | 485 | 489 | 8,000 |
| 2024/05/02 | 487 | 494 | 485 | 489 | 5,900 |
| 2024/05/01 | 505 | 505 | 485 | 492 | 11,600 |
| 2024/04/30 | 482 | 554 | 478 | 492 | 74,200 |
| 2024/04/26 | 501 | 504 | 473 | 474 | 9,400 |
| 2024/04/25 | 508 | 511 | 496 | 501 | 5,500 |
| 2024/04/24 | 500 | 527 | 499 | 508 | 15,700 |
| 2024/04/23 | 500 | 509 | 496 | 497 | 7,000 |
| 2024/04/22 | 509 | 518 | 502 | 502 | 5,500 |
| 2024/04/19 | 527 | 527 | 498 | 508 | 6,900 |
| 2024/04/18 | 527 | 538 | 520 | 520 | 6,100 |
| 2024/04/17 | 521 | 577 | 521 | 532 | 31,600 |
| 2024/04/16 | 529 | 529 | 516 | 516 | 4,200 |
| 2024/04/15 | 535 | 543 | 523 | 536 | 5,500 |
| 2024/04/12 | 553 | 553 | 535 | 539 | 13,900 |
| 2024/04/11 | 579 | 579 | 550 | 550 | 23,200 |
| 2024/04/10 | 545 | 624 | 538 | 553 | 105,000 |
| 2024/04/09 | 605 | 605 | 536 | 536 | 86,700 |
| 2024/04/08 | 506 | 575 | 498 | 575 | 63,600 |
| 2024/04/05 | 520 | 533 | 495 | 495 | 41,600 |
| 2024/04/04 | 544 | 544 | 515 | 524 | 48,700 |
| 2024/04/03 | 556 | 556 | 536 | 544 | 5,800 |
| 2024/04/02 | 565 | 567 | 552 | 557 | 6,100 |
| 2024/04/01 | 604 | 604 | 558 | 565 | 19,300 |
| 2024/03/29 | 584 | 606 | 581 | 600 | 14,000 |
| 2024/03/28 | 587 | 597 | 584 | 584 | 5,600 |
| 2024/03/27 | 625 | 625 | 587 | 587 | 15,300 |
| 2024/03/26 | 674 | 675 | 616 | 616 | 22,500 |
| 2024/03/25 | 685 | 685 | 633 | 633 | 30,900 |
| 2024/03/22 | 669 | 739 | 655 | 695 | 100,200 |
| 2024/03/21 | 715 | 715 | 653 | 653 | 100,600 |
| 2024/03/19 | 633 | 716 | 622 | 716 | 157,000 |
| 2024/03/18 | 590 | 660 | 556 | 616 | 142,300 |
| 2024/03/15 | 635 | 682 | 565 | 600 | 408,600 |
| 2024/03/14 | 625 | 665 | 581 | 665 | 149,500 |
| 2024/03/13 | 565 | 565 | 565 | 565 | 12,700 |
| 2024/03/12 | 486 | 488 | 481 | 485 | 1,900 |
| 2024/03/11 | 498 | 498 | 487 | 491 | 3,200 |
| 2024/03/08 | 501 | 501 | 488 | 495 | 1,300 |
| 2024/03/07 | 483 | 489 | 483 | 486 | 1,500 |
| 2024/03/06 | 487 | 503 | 481 | 491 | 9,600 |
| 2024/03/05 | 483 | 492 | 483 | 488 | 2,300 |
| 2024/03/04 | 498 | 502 | 478 | 490 | 8,400 |
| 2024/03/01 | 514 | 517 | 489 | 500 | 15,400 |
| 2024/02/29 | 499 | 544 | 495 | 510 | 42,100 |
| 2024/02/28 | 481 | 497 | 481 | 496 | 7,300 |
| 2024/02/27 | 483 | 483 | 479 | 482 | 1,200 |
| 2024/02/26 | 474 | 486 | 470 | 484 | 6,000 |
| 2024/02/22 | 478 | 486 | 475 | 475 | 4,800 |
| 2024/02/21 | 473 | 487 | 467 | 486 | 8,000 |
| 2024/02/20 | 465 | 483 | 464 | 475 | 7,400 |
| 2024/02/19 | 474 | 477 | 451 | 467 | 9,300 |
| 2024/02/16 | 465 | 476 | 465 | 474 | 5,400 |
| 2024/02/15 | 498 | 500 | 465 | 469 | 13,100 |
| 2024/02/14 | 515 | 515 | 484 | 498 | 14,400 |
| 2024/02/13 | 518 | 525 | 512 | 519 | 16,300 |
| 2024/02/09 | 518 | 529 | 511 | 511 | 8,200 |
| 2024/02/08 | 523 | 533 | 523 | 528 | 5,800 |
| 2024/02/07 | 531 | 531 | 522 | 522 | 3,600 |
| 2024/02/06 | 528 | 532 | 521 | 521 | 6,700 |
| 2024/02/05 | 526 | 536 | 518 | 519 | 10,300 |
| 2024/02/02 | 511 | 527 | 509 | 524 | 11,300 |
| 2024/02/01 | 513 | 521 | 504 | 511 | 18,800 |
| 2024/01/31 | 529 | 529 | 510 | 514 | 20,500 |
| 2024/01/30 | 524 | 529 | 519 | 522 | 14,000 |
| 2024/01/29 | 542 | 547 | 531 | 532 | 19,700 |
| 2024/01/26 | 541 | 575 | 532 | 540 | 39,600 |
| 2024/01/25 | 530 | 625 | 530 | 541 | 106,600 |
| 2024/01/24 | 545 | 546 | 525 | 527 | 20,000 |
| 2024/01/23 | 570 | 571 | 545 | 549 | 30,700 |
| 2024/01/22 | 570 | 605 | 562 | 571 | 114,800 |
| 2024/01/19 | 520 | 610 | 520 | 610 | 75,200 |
| 2024/01/18 | 536 | 536 | 500 | 510 | 25,400 |
| 2024/01/17 | 560 | 572 | 510 | 535 | 80,100 |
| 2024/01/16 | 562 | 606 | 540 | 563 | 70,800 |
| 2024/01/15 | 589 | 595 | 553 | 562 | 21,900 |
| 2024/01/12 | 607 | 610 | 572 | 589 | 18,500 |
| 2024/01/11 | 620 | 626 | 588 | 596 | 74,600 |
| 2024/01/10 | 616 | 642 | 615 | 623 | 18,600 |
| 2024/01/09 | 635 | 641 | 615 | 631 | 17,900 |
| 2024/01/05 | 672 | 707 | 635 | 635 | 44,300 |
| 2024/01/04 | 620 | 652 | 620 | 632 | 18,800 |