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
2020/12/30 1,947 1,952 1,925 1,928 16,400
2020/12/29 1,921 1,962 1,921 1,956 20,100
2020/12/28 1,940 1,942 1,902 1,913 27,800
2020/12/25 1,950 1,965 1,946 1,949 11,000
2020/12/24 1,975 1,975 1,936 1,948 15,100
2020/12/23 1,974 1,984 1,960 1,965 12,900
2020/12/22 1,980 1,988 1,954 1,974 26,300
2020/12/21 1,996 2,001 1,976 1,980 17,200
2020/12/18 2,014 2,014 1,993 1,998 35,000
2020/12/17 2,015 2,020 1,999 2,014 16,500
2020/12/16 2,040 2,042 2,008 2,013 34,600
2020/12/15 2,017 2,046 1,984 2,037 46,200
2020/12/14 1,972 2,058 1,970 2,046 64,500
2020/12/11 1,970 1,980 1,960 1,972 23,900
2020/12/10 1,976 1,976 1,955 1,961 17,300
2020/12/09 1,951 1,981 1,944 1,976 27,000
2020/12/08 1,960 1,972 1,940 1,959 23,200
2020/12/07 1,974 1,978 1,933 1,976 39,100
2020/12/04 1,928 1,951 1,897 1,949 32,100
2020/12/03 1,931 1,931 1,904 1,928 17,400
2020/12/02 1,916 1,953 1,892 1,931 51,800
2020/12/01 1,886 1,912 1,884 1,908 59,100
2020/11/30 1,933 1,933 1,881 1,883 53,500
2020/11/27 1,932 1,995 1,918 1,925 98,200
2020/11/26 1,980 1,991 1,903 1,937 68,600
2020/11/25 2,050 2,054 1,989 1,989 38,600
2020/11/24 2,046 2,077 2,046 2,048 45,100
2020/11/20 2,022 2,047 2,014 2,046 35,300
2020/11/19 2,031 2,054 2,013 2,045 35,800
2020/11/18 2,064 2,069 2,035 2,053 28,600
2020/11/17 2,021 2,071 2,013 2,071 59,600
2020/11/16 2,040 2,047 1,996 2,032 53,700
2020/11/13 2,019 2,037 1,979 2,035 61,100
2020/11/12 2,015 2,042 1,990 2,031 52,200
2020/11/11 1,999 2,037 1,970 2,037 91,800
2020/11/10 1,990 2,012 1,956 1,988 59,500
2020/11/09 1,981 1,987 1,962 1,968 22,100
2020/11/06 1,959 2,002 1,947 1,980 58,900
2020/11/05 1,965 1,979 1,952 1,959 43,000
2020/11/04 1,948 1,971 1,921 1,964 49,500
2020/11/02 1,915 1,947 1,899 1,921 47,700
2020/10/30 1,962 1,962 1,898 1,919 65,700
2020/10/29 1,962 1,984 1,932 1,982 44,100
2020/10/28 1,968 1,982 1,931 1,982 47,100
2020/10/27 1,975 1,978 1,936 1,966 43,900
2020/10/26 1,957 1,980 1,942 1,978 54,800
2020/10/23 1,952 1,981 1,927 1,967 50,300
2020/10/22 1,950 2,004 1,916 1,969 68,000
2020/10/21 1,951 1,965 1,911 1,951 57,500
2020/10/20 1,944 1,968 1,905 1,951 69,500
2020/10/19 1,938 1,956 1,889 1,950 68,300
2020/10/16 1,940 1,951 1,823 1,938 135,000
2020/10/15 1,873 1,975 1,866 1,967 136,900
2020/10/14 1,848 1,904 1,813 1,895 140,100
2020/10/13 1,729 1,861 1,699 1,858 184,200
2020/10/12 1,700 1,734 1,689 1,731 65,700
2020/10/09 1,668 1,697 1,636 1,695 36,600
2020/10/08 1,700 1,700 1,665 1,668 21,900
2020/10/07 1,667 1,702 1,667 1,700 13,600
2020/10/06 1,700 1,700 1,677 1,683 17,100
2020/10/05 1,641 1,697 1,641 1,691 23,400
2020/10/02 1,708 1,708 1,631 1,642 38,700
2020/09/30 1,727 1,735 1,677 1,680 24,900
2020/09/29 1,719 1,730 1,696 1,727 33,000
2020/09/28 1,708 1,722 1,681 1,716 49,900
2020/09/25 1,689 1,708 1,673 1,705 64,300
2020/09/24 1,662 1,686 1,648 1,669 43,700
2020/09/23 1,655 1,661 1,636 1,655 34,700
2020/09/18 1,688 1,688 1,657 1,658 42,300
2020/09/17 1,695 1,707 1,679 1,688 36,900
2020/09/16 1,690 1,695 1,669 1,690 31,000
2020/09/15 1,682 1,690 1,656 1,689 34,000
2020/09/14 1,690 1,697 1,665 1,674 31,000
2020/09/11 1,689 1,716 1,666 1,706 49,600
2020/09/10 1,656 1,678 1,655 1,672 46,100
2020/09/09 1,622 1,641 1,618 1,637 25,600
2020/09/08 1,625 1,651 1,617 1,651 33,400
2020/09/07 1,640 1,661 1,612 1,622 36,000
2020/09/04 1,571 1,643 1,570 1,640 102,500
2020/09/03 1,594 1,597 1,542 1,570 105,200
2020/09/02 1,559 1,593 1,540 1,577 159,200
2020/09/01 1,530 1,580 1,508 1,555 120,700
2020/08/31 1,566 1,571 1,531 1,531 61,000
2020/08/28 1,559 1,577 1,518 1,533 365,400
2020/08/27 1,608 1,612 1,542 1,556 465,600
2020/08/26 1,594 1,612 1,591 1,612 76,500
2020/08/25 1,568 1,610 1,568 1,592 90,900
2020/08/24 1,567 1,572 1,557 1,563 57,300
2020/08/21 1,558 1,575 1,551 1,567 47,700
2020/08/20 1,573 1,574 1,547 1,550 50,800
2020/08/19 1,550 1,583 1,550 1,567 60,300
2020/08/18 1,539 1,565 1,530 1,555 42,400
2020/08/17 1,585 1,585 1,542 1,545 80,100
2020/08/14 1,560 1,599 1,550 1,585 66,500
2020/08/13 1,557 1,569 1,525 1,560 58,500
2020/08/12 1,565 1,590 1,533 1,554 115,600
2020/08/11 1,473 1,502 1,461 1,501 102,600
2020/08/07 1,441 1,463 1,426 1,452 116,900
2020/08/06 1,425 1,440 1,421 1,429 80,700
2020/08/05 1,449 1,449 1,414 1,423 60,200
2020/08/04 1,467 1,480 1,439 1,454 65,500
2020/08/03 1,430 1,455 1,427 1,451 44,500
2020/07/31 1,410 1,435 1,410 1,415 125,500
2020/07/30 1,460 1,462 1,410 1,412 64,100
2020/07/29 1,501 1,506 1,460 1,460 44,200
2020/07/28 1,550 1,550 1,500 1,501 51,200
2020/07/27 1,512 1,557 1,501 1,557 49,000
2020/07/22 1,520 1,523 1,497 1,497 101,000
2020/07/21 1,490 1,517 1,480 1,517 57,200
2020/07/20 1,495 1,495 1,456 1,475 94,800
2020/07/17 1,509 1,509 1,475 1,493 102,200
2020/07/16 1,528 1,528 1,502 1,502 50,800
2020/07/15 1,464 1,532 1,464 1,530 64,000
2020/07/14 1,469 1,500 1,451 1,457 120,600
2020/07/13 1,459 1,476 1,423 1,439 85,300
2020/07/10 1,498 1,500 1,455 1,455 76,600
2020/07/09 1,526 1,534 1,502 1,502 32,800
2020/07/08 1,551 1,556 1,525 1,525 57,100
2020/07/07 1,566 1,570 1,533 1,545 49,800
2020/07/06 1,550 1,581 1,550 1,569 36,100
2020/07/03 1,533 1,568 1,533 1,565 59,200
2020/07/02 1,556 1,571 1,520 1,526 63,800
2020/07/01 1,572 1,577 1,553 1,556 34,900
2020/06/30 1,581 1,592 1,570 1,572 24,700
2020/06/29 1,580 1,584 1,551 1,569 47,800
2020/06/26 1,608 1,608 1,580 1,585 51,000
2020/06/25 1,613 1,613 1,586 1,604 47,500
2020/06/24 1,620 1,623 1,603 1,612 27,900
2020/06/23 1,593 1,615 1,585 1,603 24,900
2020/06/22 1,591 1,598 1,578 1,588 32,400
2020/06/19 1,635 1,636 1,588 1,588 86,000
2020/06/18 1,665 1,665 1,634 1,646 30,300
2020/06/17 1,678 1,683 1,650 1,663 23,200
2020/06/16 1,668 1,679 1,633 1,679 46,800
2020/06/15 1,657 1,660 1,613 1,615 35,200
2020/06/12 1,603 1,657 1,601 1,643 47,900
2020/06/11 1,706 1,706 1,662 1,667 32,600
2020/06/10 1,716 1,716 1,700 1,709 14,300
2020/06/09 1,729 1,729 1,706 1,717 18,800
2020/06/08 1,690 1,724 1,689 1,723 36,900
2020/06/05 1,659 1,686 1,640 1,686 27,500
2020/06/04 1,660 1,661 1,637 1,655 32,800
2020/06/03 1,679 1,680 1,642 1,660 23,600
2020/06/02 1,650 1,687 1,648 1,670 28,800
2020/06/01 1,651 1,660 1,631 1,640 16,000
2020/05/29 1,670 1,671 1,635 1,638 28,800
2020/05/28 1,665 1,676 1,638 1,671 35,100
2020/05/27 1,690 1,690 1,652 1,665 28,700
2020/05/26 1,640 1,670 1,640 1,667 37,300
2020/05/25 1,585 1,628 1,585 1,625 16,900
2020/05/22 1,594 1,594 1,560 1,568 20,100
2020/05/21 1,610 1,616 1,581 1,583 27,700
2020/05/20 1,575 1,604 1,561 1,602 28,200
2020/05/19 1,550 1,580 1,549 1,580 25,300
2020/05/18 1,527 1,527 1,502 1,524 25,100
2020/05/15 1,497 1,510 1,485 1,509 25,600
2020/05/14 1,540 1,540 1,493 1,493 28,700
2020/05/13 1,547 1,547 1,524 1,540 21,300
2020/05/12 1,577 1,577 1,545 1,556 22,700
2020/05/11 1,529 1,577 1,525 1,577 42,900
2020/05/08 1,470 1,522 1,465 1,522 37,100
2020/05/07 1,456 1,461 1,442 1,454 24,500
2020/05/01 1,458 1,465 1,426 1,456 23,900
2020/04/30 1,478 1,479 1,448 1,454 40,500
2020/04/28 1,417 1,452 1,408 1,448 42,400
2020/04/27 1,393 1,420 1,388 1,410 30,000
2020/04/24 1,391 1,404 1,370 1,392 36,200
2020/04/23 1,386 1,396 1,369 1,396 32,800
2020/04/22 1,386 1,408 1,358 1,368 41,300
2020/04/21 1,417 1,417 1,381 1,386 45,200
2020/04/20 1,441 1,447 1,415 1,417 37,500
2020/04/17 1,474 1,484 1,437 1,444 38,700
2020/04/16 1,444 1,468 1,431 1,453 55,200
2020/04/15 1,495 1,504 1,422 1,437 72,000
2020/04/14 1,496 1,510 1,480 1,494 29,900
2020/04/13 1,515 1,532 1,484 1,496 32,600
2020/04/10 1,535 1,545 1,500 1,514 23,700
2020/04/09 1,523 1,550 1,505 1,536 31,200
2020/04/08 1,483 1,522 1,456 1,513 34,300
2020/04/07 1,451 1,498 1,441 1,483 54,200
2020/04/06 1,344 1,407 1,326 1,398 49,400
2020/04/03 1,371 1,408 1,321 1,344 38,300
2020/04/02 1,350 1,390 1,342 1,365 37,400
2020/04/01 1,465 1,465 1,372 1,378 52,400
2020/03/31 1,550 1,569 1,472 1,476 51,700
2020/03/30 1,575 1,584 1,524 1,571 51,600
2020/03/27 1,599 1,607 1,553 1,607 50,800
2020/03/26 1,578 1,578 1,511 1,566 39,700
2020/03/25 1,566 1,601 1,554 1,601 48,500
2020/03/24 1,480 1,526 1,461 1,526 56,200
2020/03/23 1,401 1,458 1,352 1,450 61,400
2020/03/19 1,396 1,417 1,321 1,391 76,400
2020/03/18 1,367 1,410 1,355 1,355 48,700
2020/03/17 1,270 1,378 1,260 1,367 58,900
2020/03/16 1,308 1,366 1,290 1,315 64,000
2020/03/13 1,275 1,313 1,227 1,278 64,200
2020/03/12 1,385 1,396 1,336 1,369 62,700
2020/03/11 1,436 1,460 1,407 1,410 35,100
2020/03/10 1,335 1,437 1,335 1,430 65,300
2020/03/09 1,464 1,477 1,409 1,425 53,900
2020/03/06 1,539 1,539 1,489 1,519 63,100
2020/03/05 1,555 1,561 1,534 1,548 51,900
2020/03/04 1,573 1,584 1,551 1,558 40,500
2020/03/03 1,680 1,682 1,588 1,593 47,100
2020/03/02 1,510 1,669 1,508 1,633 65,100
2020/02/28 1,550 1,615 1,546 1,550 68,900
2020/02/27 1,666 1,681 1,647 1,668 90,300
2020/02/26 1,771 1,771 1,737 1,753 98,900
2020/02/25 1,780 1,799 1,761 1,784 50,600
2020/02/21 1,830 1,839 1,823 1,836 18,400
2020/02/20 1,857 1,865 1,831 1,831 46,300
2020/02/19 1,877 1,889 1,851 1,851 42,400
2020/02/18 1,891 1,896 1,874 1,879 21,900
2020/02/17 1,888 1,894 1,867 1,891 35,100
2020/02/14 1,891 1,896 1,880 1,896 23,600
2020/02/13 1,903 1,903 1,891 1,895 13,700
2020/02/12 1,905 1,905 1,886 1,903 26,200
2020/02/10 1,905 1,913 1,897 1,907 13,600
2020/02/07 1,923 1,924 1,903 1,907 23,600
2020/02/06 1,941 1,946 1,919 1,922 29,400
2020/02/05 1,926 1,942 1,918 1,925 17,600
2020/02/04 1,892 1,925 1,892 1,921 11,900
2020/02/03 1,906 1,918 1,890 1,912 14,100
2020/01/31 1,907 1,935 1,906 1,928 19,200
2020/01/30 1,905 1,912 1,885 1,907 23,400
2020/01/29 1,921 1,921 1,901 1,905 15,800
2020/01/28 1,910 1,926 1,896 1,921 20,500
2020/01/27 1,921 1,930 1,908 1,916 17,500
2020/01/24 1,947 1,947 1,927 1,932 12,600
2020/01/23 1,980 1,980 1,945 1,945 19,600
2020/01/22 1,996 1,998 1,980 1,980 11,900
2020/01/21 1,983 1,994 1,982 1,988 16,600
2020/01/20 1,990 1,991 1,978 1,983 9,600
2020/01/17 1,972 1,990 1,960 1,990 20,300
2020/01/16 1,987 1,987 1,964 1,972 18,100
2020/01/15 1,965 1,979 1,955 1,979 22,700
2020/01/14 1,998 2,000 1,936 1,959 49,300
2020/01/10 2,032 2,037 1,974 1,976 46,300
2020/01/09 1,982 2,038 1,982 2,027 52,600
2020/01/08 1,964 1,980 1,939 1,979 37,800
2020/01/07 1,920 1,990 1,920 1,971 112,300
2020/01/06 1,880 1,895 1,863 1,886 45,100

このページの先頭へ