日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/11 600 604 521 580 6,384,100
2026/05/08 645 647 550 570 7,590,600
2026/05/07 540 615 536 615 11,750,600
2026/05/01 645 648 515 515 9,487,800
2026/04/30 680 720 554 615 15,236,600
2026/04/28 564 640 551 640 12,643,700
2026/04/27 589 609 510 540 14,044,400
2026/04/24 465 521 460 516 11,925,200
2026/04/23 451 480 415 441 6,019,600
2026/04/22 396 460 393 430 8,562,600
2026/04/22 1 -> 10.00 分割
2026/04/21 3,990 3,990 3,700 3,800 380,600
2026/04/20 3,640 3,990 3,640 3,960 730,000
2026/04/17 3,495 3,720 3,400 3,620 769,500
2026/04/16 2,979 3,365 2,965 3,355 693,800
2026/04/15 2,999 3,000 2,775 2,865 143,700
2026/04/14 3,150 3,200 2,853 2,940 338,100
2026/04/13 2,710 3,145 2,701 3,135 487,200
2026/04/10 2,590 2,750 2,510 2,660 191,400
2026/04/09 2,500 2,599 2,450 2,599 123,500
2026/04/08 2,450 2,649 2,430 2,540 275,200
2026/04/07 2,573 2,573 2,343 2,429 277,800
2026/04/06 2,822 2,876 2,602 2,623 229,800
2026/04/03 2,902 2,948 2,800 2,804 116,600
2026/03/27 3,530 3,540 2,756 2,965 809,300
2026/03/26 2,984 3,340 2,950 3,340 828,600
2026/03/25 2,479 2,879 2,239 2,854 970,800
2026/03/24 2,965 3,050 2,355 2,379 562,300
2026/03/23 2,100 3,050 2,050 2,765 2,013,000
2026/03/19 2,600 2,600 2,600 2,600 46,900
2026/03/18 3,300 3,300 3,300 3,300 60,400
2026/03/17 5,300 5,300 4,000 4,000 357,600
2026/03/16 4,305 4,750 4,305 4,700 676,200
2026/03/13 3,800 4,150 3,670 4,060 1,020,800
2026/03/12 3,065 3,460 3,050 3,460 600,100
2026/03/11 2,747 3,040 2,717 2,960 642,000
2026/03/10 2,500 2,607 2,304 2,563 574,100
2026/03/09 1,711 2,107 1,508 2,107 594,300
2026/03/06 1,531 1,758 1,510 1,707 651,600
2026/03/05 1,991 2,025 1,891 1,891 350,300
2026/03/04 2,892 3,155 2,391 2,391 473,000
2026/03/03 2,891 2,891 2,891 2,891 78,300
2026/03/02 2,037 2,391 2,037 2,391 799,100
2026/02/27 1,920 2,099 1,880 1,991 645,300
2026/02/26 2,000 2,050 1,812 1,840 737,400
2026/02/25 1,598 1,917 1,593 1,793 530,000
2026/02/24 1,770 1,771 1,373 1,518 337,900
2026/02/20 1,772 1,772 1,700 1,772 155,200
2026/02/19 1,352 1,472 1,345 1,472 166,900
2026/02/18 1,095 1,290 936 1,172 639,700
2026/02/17 1,640 2,013 1,215 1,215 541,400
2026/02/16 1,615 1,615 1,546 1,615 170,900
2026/02/13 1,099 1,315 1,025 1,315 984,600
2026/02/12 1,015 1,015 942 1,015 551,000
2026/02/10 760 865 760 865 509,400
2026/02/09 625 715 618 715 244,500
2026/02/06 607 677 600 615 668,600
2026/02/05 583 615 554 577 62,000
2026/02/04 612 699 570 590 315,100
2026/02/03 580 602 579 602 65,200
2026/02/02 414 502 408 502 220,800
2026/01/30 429 444 417 422 31,500
2026/01/29 403 424 392 418 34,600
2026/01/28 404 453 400 401 146,000
2026/01/27 419 430 403 406 44,900
2026/01/26 375 427 375 418 121,100
2026/01/23 388 388 367 374 34,400
2026/01/22 383 405 367 367 65,400
2026/01/21 429 485 382 382 324,500
2026/01/20 429 485 381 410 743,700
2026/01/19 325 405 325 405 396,800
2026/01/16 364 364 325 325 106,400
2026/01/15 364 370 345 351 93,400
2026/01/14 380 429 380 380 222,200
2026/01/13 383 476 363 460 723,800
2026/01/09 372 425 355 399 788,400
2026/01/08 299 356 298 345 280,600
2026/01/07 293 299 287 291 10,600
2026/01/06 293 302 284 295 24,800
2026/01/05 273 296 272 289 27,300

このページの先頭へ