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

スタジオアリス(2305)の株価時系列情報

スタジオアリス(2305)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
2015/12/30 2,131 2,150 2,120 2,132 11,800
2015/12/29 2,086 2,150 2,086 2,144 20,700
2015/12/28 2,100 2,107 2,062 2,098 32,500
2015/12/25 2,150 2,150 2,131 2,139 35,900
2015/12/24 2,165 2,173 2,155 2,155 18,700
2015/12/22 2,161 2,177 2,161 2,165 12,000
2015/12/21 2,171 2,174 2,141 2,161 26,900
2015/12/18 2,180 2,191 2,171 2,171 32,600
2015/12/17 2,194 2,201 2,181 2,181 28,200
2015/12/16 2,197 2,197 2,173 2,191 15,400
2015/12/15 2,192 2,194 2,173 2,173 26,100
2015/12/14 2,176 2,200 2,175 2,194 15,300
2015/12/11 2,192 2,208 2,192 2,195 31,100
2015/12/10 2,180 2,190 2,171 2,179 20,800
2015/12/09 2,210 2,214 2,180 2,180 40,500
2015/12/08 2,218 2,224 2,206 2,211 16,700
2015/12/07 2,215 2,218 2,200 2,211 28,500
2015/12/04 2,184 2,184 2,168 2,174 26,800
2015/12/03 2,197 2,206 2,187 2,191 22,400
2015/12/02 2,177 2,197 2,172 2,196 22,900
2015/12/01 2,170 2,189 2,164 2,177 25,400
2015/11/30 2,198 2,198 2,175 2,175 29,000
2015/11/27 2,205 2,215 2,196 2,198 14,000
2015/11/26 2,200 2,205 2,196 2,199 22,500
2015/11/25 2,219 2,220 2,200 2,200 26,100
2015/11/24 2,212 2,222 2,211 2,216 18,600
2015/11/20 2,208 2,220 2,206 2,214 15,000
2015/11/19 2,230 2,231 2,213 2,217 19,900
2015/11/18 2,238 2,239 2,218 2,222 12,900
2015/11/17 2,207 2,239 2,207 2,232 21,100
2015/11/16 2,219 2,219 2,201 2,207 19,600
2015/11/13 2,215 2,224 2,208 2,219 16,700
2015/11/12 2,231 2,240 2,215 2,220 16,100
2015/11/11 2,228 2,237 2,208 2,227 38,500
2015/11/10 2,250 2,251 2,230 2,236 10,600
2015/11/09 2,225 2,252 2,213 2,252 20,900
2015/11/06 2,213 2,222 2,182 2,191 31,000
2015/11/05 2,230 2,231 2,202 2,213 17,800
2015/11/04 2,262 2,266 2,223 2,230 18,700
2015/11/02 2,271 2,271 2,242 2,244 17,900
2015/10/30 2,279 2,287 2,262 2,275 17,400
2015/10/29 2,256 2,291 2,251 2,286 25,500
2015/10/28 2,270 2,287 2,262 2,264 10,500
2015/10/27 2,282 2,285 2,270 2,270 9,200
2015/10/26 2,288 2,288 2,271 2,282 7,800
2015/10/23 2,278 2,287 2,268 2,275 9,500
2015/10/22 2,270 2,287 2,251 2,265 9,300
2015/10/21 2,278 2,289 2,270 2,276 19,900
2015/10/20 2,289 2,325 2,278 2,280 16,100
2015/10/19 2,311 2,319 2,298 2,298 19,700
2015/10/16 2,379 2,379 2,321 2,325 30,200
2015/10/15 2,320 2,375 2,307 2,375 35,500
2015/10/14 2,319 2,330 2,295 2,330 25,100
2015/10/13 2,290 2,330 2,290 2,319 13,100
2015/10/09 2,300 2,328 2,286 2,313 15,100
2015/10/08 2,295 2,314 2,285 2,305 15,600
2015/10/07 2,315 2,315 2,287 2,312 14,300
2015/10/06 2,325 2,331 2,309 2,315 15,200
2015/10/05 2,340 2,345 2,315 2,315 10,700
2015/10/02 2,336 2,360 2,302 2,340 46,100
2015/10/01 2,317 2,347 2,300 2,335 25,500
2015/09/30 2,300 2,352 2,283 2,313 34,000
2015/09/29 2,292 2,320 2,251 2,299 39,300
2015/09/28 2,270 2,324 2,239 2,320 25,000
2015/09/25 2,256 2,269 2,218 2,269 24,700
2015/09/24 2,241 2,274 2,240 2,248 19,000
2015/09/18 2,210 2,285 2,192 2,277 33,000
2015/09/17 2,218 2,239 2,208 2,228 10,800
2015/09/16 2,259 2,259 2,203 2,218 17,300
2015/09/15 2,243 2,281 2,222 2,230 19,100
2015/09/14 2,284 2,315 2,225 2,248 26,400
2015/09/11 2,243 2,299 2,243 2,284 30,600
2015/09/10 2,177 2,280 2,151 2,273 30,500
2015/09/09 2,182 2,228 2,161 2,203 28,600
2015/09/08 2,200 2,235 2,136 2,144 24,800
2015/09/07 2,200 2,229 2,172 2,193 22,900
2015/09/04 2,259 2,260 2,172 2,227 48,700
2015/09/03 2,291 2,306 2,246 2,254 26,000
2015/09/02 2,212 2,340 2,210 2,279 59,100
2015/09/01 2,298 2,344 2,236 2,236 52,200
2015/08/31 2,296 2,312 2,261 2,295 25,300
2015/08/28 2,256 2,263 2,210 2,247 22,000
2015/08/27 2,260 2,269 2,201 2,206 27,900
2015/08/26 2,206 2,248 2,192 2,229 33,600
2015/08/25 2,111 2,319 2,002 2,206 88,800
2015/08/24 2,301 2,345 2,260 2,263 57,300
2015/08/21 2,359 2,430 2,359 2,395 42,600
2015/08/20 2,452 2,502 2,446 2,453 31,000
2015/08/19 2,484 2,484 2,417 2,453 46,800
2015/08/18 2,500 2,515 2,454 2,485 36,600
2015/08/17 2,430 2,530 2,430 2,492 53,100
2015/08/14 2,412 2,431 2,412 2,428 39,000
2015/08/13 2,380 2,434 2,380 2,412 63,800
2015/08/12 2,309 2,378 2,288 2,366 101,700
2015/08/11 2,258 2,308 2,258 2,305 62,500
2015/08/10 2,234 2,273 2,223 2,273 30,700
2015/08/07 2,234 2,245 2,223 2,234 20,900
2015/08/06 2,250 2,258 2,232 2,239 20,700
2015/08/05 2,250 2,258 2,241 2,250 16,300
2015/08/04 2,236 2,256 2,230 2,254 30,900
2015/08/03 2,209 2,239 2,206 2,231 16,900
2015/07/31 2,222 2,224 2,203 2,213 18,900
2015/07/30 2,218 2,241 2,212 2,231 30,900
2015/07/29 2,220 2,226 2,196 2,210 17,700
2015/07/28 2,200 2,224 2,188 2,218 19,100
2015/07/27 2,246 2,246 2,214 2,219 27,600
2015/07/24 2,238 2,250 2,232 2,250 30,400
2015/07/23 2,220 2,244 2,216 2,238 23,300
2015/07/22 2,210 2,229 2,200 2,220 24,600
2015/07/21 2,220 2,225 2,211 2,217 13,400
2015/07/17 2,249 2,253 2,215 2,223 19,800
2015/07/16 2,248 2,259 2,223 2,254 48,300
2015/07/15 2,217 2,240 2,207 2,240 54,400
2015/07/14 2,210 2,238 2,190 2,205 61,600
2015/07/13 2,158 2,184 2,140 2,180 44,900
2015/07/10 2,155 2,180 2,114 2,120 62,700
2015/07/09 2,125 2,149 2,065 2,149 85,200
2015/07/08 2,190 2,193 2,150 2,161 69,700
2015/07/07 2,187 2,199 2,175 2,185 60,900
2015/07/06 2,156 2,185 2,132 2,137 45,600
2015/07/03 2,227 2,235 2,161 2,164 72,200
2015/07/02 2,210 2,241 2,206 2,232 108,000
2015/07/01 2,150 2,203 2,142 2,201 112,400
2015/06/30 2,111 2,159 2,111 2,150 88,400
2015/06/29 2,090 2,135 2,085 2,112 72,400
2015/06/26 2,112 2,140 2,085 2,131 275,300
2015/06/25 2,112 2,138 2,102 2,102 528,400
2015/06/24 2,125 2,136 2,111 2,127 128,600
2015/06/23 2,145 2,149 2,111 2,122 104,000
2015/06/22 2,130 2,197 2,126 2,136 96,800
2015/06/19 2,124 2,156 2,110 2,110 96,100
2015/06/18 2,149 2,159 2,123 2,127 72,400
2015/06/17 2,175 2,177 2,150 2,151 64,700
2015/06/16 2,219 2,219 2,175 2,176 91,600
2015/06/15 2,212 2,218 2,204 2,211 44,900
2015/06/12 2,220 2,232 2,212 2,219 62,700
2015/06/11 2,210 2,229 2,210 2,225 47,100
2015/06/10 2,230 2,230 2,211 2,218 35,400
2015/06/09 2,225 2,229 2,212 2,214 44,700
2015/06/08 2,232 2,238 2,223 2,232 25,400
2015/06/05 2,221 2,235 2,216 2,232 36,400
2015/06/04 2,239 2,245 2,223 2,237 41,600
2015/06/03 2,230 2,233 2,212 2,224 29,500
2015/06/02 2,245 2,245 2,232 2,232 26,500
2015/06/01 2,241 2,245 2,232 2,245 33,400
2015/05/29 2,260 2,265 2,240 2,250 43,000
2015/05/28 2,270 2,286 2,243 2,260 57,800
2015/05/27 2,254 2,259 2,231 2,256 33,100
2015/05/26 2,218 2,269 2,211 2,268 64,700
2015/05/25 2,202 2,220 2,195 2,199 42,200
2015/05/22 2,215 2,215 2,184 2,200 31,100
2015/05/21 2,194 2,219 2,193 2,200 43,400
2015/05/20 2,160 2,196 2,160 2,185 39,700
2015/05/19 2,160 2,162 2,150 2,158 24,500
2015/05/18 2,164 2,168 2,135 2,145 52,400
2015/05/15 2,125 2,147 2,121 2,140 35,200
2015/05/14 2,136 2,137 2,105 2,110 65,000
2015/05/13 2,203 2,208 2,130 2,136 106,500
2015/05/12 2,217 2,221 2,117 2,203 162,300
2015/05/11 2,198 2,237 2,179 2,217 38,000
2015/05/08 2,156 2,197 2,149 2,162 46,500
2015/05/07 2,154 2,195 2,135 2,146 48,200
2015/05/01 2,190 2,190 2,160 2,166 47,500
2015/04/30 2,185 2,208 2,180 2,198 45,800
2015/04/28 2,210 2,210 2,188 2,188 29,800
2015/04/27 2,200 2,229 2,200 2,205 20,800
2015/04/24 2,218 2,222 2,183 2,205 34,400
2015/04/23 2,220 2,223 2,194 2,195 21,900
2015/04/22 2,181 2,217 2,181 2,209 34,400
2015/04/21 2,186 2,209 2,177 2,182 75,200
2015/04/20 2,222 2,250 2,188 2,196 107,500
2015/04/17 2,285 2,290 2,243 2,254 66,300
2015/04/16 2,310 2,314 2,284 2,297 50,700
2015/04/15 2,330 2,330 2,300 2,312 49,400
2015/04/14 2,300 2,330 2,294 2,330 42,500
2015/04/13 2,298 2,300 2,281 2,292 57,700
2015/04/10 2,326 2,326 2,286 2,288 56,400
2015/04/09 2,300 2,330 2,296 2,305 70,600
2015/04/08 2,280 2,299 2,260 2,291 56,100
2015/04/07 2,250 2,288 2,235 2,249 55,900
2015/04/06 2,269 2,269 2,226 2,249 39,900
2015/04/03 2,288 2,289 2,244 2,274 36,500
2015/04/02 2,259 2,298 2,259 2,276 64,400
2015/04/01 2,228 2,295 2,211 2,259 60,800
2015/03/31 2,256 2,277 2,231 2,240 35,200
2015/03/30 2,250 2,264 2,226 2,252 45,300
2015/03/27 2,271 2,297 2,226 2,254 53,700
2015/03/26 2,210 2,246 2,202 2,236 54,400
2015/03/25 2,255 2,262 2,224 2,231 45,700
2015/03/24 2,274 2,274 2,241 2,254 41,500
2015/03/23 2,298 2,298 2,265 2,274 37,300
2015/03/20 2,237 2,299 2,236 2,299 95,000
2015/03/19 2,250 2,252 2,201 2,232 54,400
2015/03/18 2,190 2,248 2,190 2,248 72,100
2015/03/17 2,162 2,190 2,162 2,180 37,100
2015/03/16 2,153 2,185 2,142 2,161 57,500
2015/03/13 2,235 2,235 2,191 2,191 88,800
2015/03/12 2,126 2,189 2,122 2,185 96,200
2015/03/11 2,210 2,226 2,100 2,106 137,200
2015/03/10 2,236 2,303 2,205 2,213 100,000
2015/03/09 2,227 2,227 2,198 2,221 45,000
2015/03/06 2,198 2,238 2,187 2,233 78,300
2015/03/05 2,170 2,185 2,164 2,180 39,600
2015/03/04 2,178 2,206 2,153 2,168 85,000
2015/03/03 2,110 2,179 2,110 2,176 96,500
2015/03/02 2,105 2,120 2,091 2,110 32,500
2015/02/27 2,084 2,127 2,080 2,105 58,300
2015/02/26 2,084 2,127 2,084 2,118 71,000
2015/02/25 2,085 2,098 2,079 2,093 40,600
2015/02/24 2,055 2,100 2,055 2,083 42,000
2015/02/23 2,070 2,100 2,046 2,081 68,300
2015/02/20 2,101 2,115 2,025 2,083 99,800
2015/02/19 2,094 2,139 2,094 2,111 99,700
2015/02/18 2,048 2,095 2,043 2,092 93,800
2015/02/17 2,000 2,050 1,997 2,036 82,700
2015/02/16 1,968 2,009 1,966 1,996 59,500
2015/02/13 1,939 2,010 1,923 1,980 131,300
2015/02/12 1,853 1,977 1,853 1,969 179,600
2015/02/10 1,804 1,820 1,786 1,813 34,700
2015/02/09 1,799 1,816 1,774 1,797 27,300
2015/02/06 1,799 1,800 1,765 1,777 24,600
2015/02/05 1,783 1,798 1,782 1,789 17,300
2015/02/04 1,744 1,799 1,742 1,783 31,800
2015/02/03 1,831 1,834 1,749 1,755 52,200
2015/02/02 1,845 1,846 1,802 1,836 38,500
2015/01/30 1,851 1,860 1,842 1,846 18,200
2015/01/29 1,866 1,866 1,850 1,851 26,900
2015/01/28 1,874 1,874 1,851 1,870 24,800
2015/01/27 1,840 1,876 1,840 1,869 58,000
2015/01/26 1,812 1,838 1,808 1,838 40,600
2015/01/23 1,788 1,813 1,780 1,808 48,400
2015/01/22 1,778 1,791 1,760 1,770 29,600
2015/01/21 1,760 1,777 1,756 1,773 34,800
2015/01/20 1,740 1,756 1,732 1,756 29,300
2015/01/19 1,760 1,762 1,732 1,741 22,600
2015/01/16 1,778 1,778 1,722 1,753 50,300
2015/01/15 1,751 1,785 1,751 1,781 54,900
2015/01/14 1,721 1,776 1,721 1,755 79,700
2015/01/13 1,722 1,739 1,704 1,713 73,200
2015/01/09 1,721 1,746 1,720 1,724 76,600
2015/01/08 1,687 1,723 1,687 1,720 80,700
2015/01/07 1,670 1,692 1,660 1,678 55,100
2015/01/06 1,653 1,684 1,646 1,670 64,300
2015/01/05 1,636 1,677 1,631 1,666 59,000

このページの先頭へ