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
2021/12/30 2,142 2,150 2,126 2,143 16,000
2021/12/29 2,140 2,157 2,130 2,142 23,700
2021/12/28 2,129 2,145 2,126 2,140 25,800
2021/12/27 2,111 2,121 2,092 2,114 24,600
2021/12/24 2,104 2,121 2,098 2,112 19,600
2021/12/23 2,068 2,117 2,066 2,104 24,200
2021/12/22 2,067 2,070 2,054 2,068 17,700
2021/12/21 2,054 2,069 2,035 2,060 21,800
2021/12/20 2,060 2,066 2,034 2,034 32,300
2021/12/17 2,114 2,114 2,072 2,087 27,000
2021/12/16 2,103 2,116 2,088 2,114 30,200
2021/12/15 2,079 2,102 2,077 2,095 20,800
2021/12/14 2,058 2,085 2,058 2,067 27,900
2021/12/13 2,093 2,113 2,071 2,075 42,300
2021/12/10 2,118 2,118 2,093 2,093 27,100
2021/12/09 2,127 2,144 2,114 2,123 15,100
2021/12/08 2,119 2,156 2,115 2,134 25,100
2021/12/07 2,077 2,120 2,077 2,118 30,000
2021/12/06 2,078 2,092 2,056 2,063 19,900
2021/12/03 2,011 2,080 2,009 2,075 49,500
2021/12/02 2,001 2,029 2,000 2,000 40,300
2021/12/01 2,015 2,041 2,001 2,012 38,100
2021/11/30 2,063 2,086 2,022 2,022 37,900
2021/11/29 2,063 2,079 2,031 2,034 43,300
2021/11/26 2,105 2,111 2,068 2,088 52,100
2021/11/25 2,125 2,140 2,103 2,104 16,100
2021/11/24 2,166 2,171 2,124 2,124 24,600
2021/11/22 2,162 2,179 2,142 2,167 20,200
2021/11/19 2,160 2,175 2,141 2,169 31,300
2021/11/18 2,170 2,179 2,138 2,170 43,500
2021/11/17 2,196 2,197 2,171 2,180 36,000
2021/11/16 2,206 2,217 2,188 2,196 35,900
2021/11/15 2,212 2,212 2,180 2,207 26,300
2021/11/12 2,165 2,203 2,165 2,186 33,100
2021/11/11 2,181 2,194 2,157 2,157 32,400
2021/11/10 2,184 2,204 2,178 2,200 23,800
2021/11/09 2,215 2,217 2,170 2,184 28,400
2021/11/08 2,202 2,228 2,200 2,209 28,700
2021/11/05 2,225 2,227 2,170 2,191 58,700
2021/11/04 2,148 2,277 2,148 2,277 99,600
2021/11/02 2,177 2,181 2,148 2,148 30,600
2021/11/01 2,175 2,180 2,163 2,171 30,200
2021/10/29 2,119 2,164 2,104 2,153 52,300
2021/10/28 2,122 2,147 2,101 2,131 157,000
2021/10/27 2,119 2,123 2,090 2,122 50,300
2021/10/26 2,108 2,141 2,108 2,127 43,400
2021/10/25 2,114 2,126 2,080 2,083 49,900
2021/10/22 2,102 2,124 2,098 2,115 59,200
2021/10/21 2,157 2,161 2,107 2,110 53,700
2021/10/20 2,188 2,193 2,160 2,160 72,400
2021/10/19 2,203 2,212 2,170 2,195 51,600
2021/10/18 2,195 2,236 2,160 2,203 116,300
2021/10/15 2,126 2,181 2,105 2,166 95,500
2021/10/14 2,123 2,135 2,092 2,124 107,500
2021/10/13 2,190 2,190 2,116 2,129 94,700
2021/10/12 2,241 2,287 2,155 2,190 137,600
2021/10/11 2,250 2,260 2,227 2,241 74,200
2021/10/08 2,255 2,288 2,241 2,254 59,500
2021/10/07 2,327 2,333 2,256 2,261 56,300
2021/10/06 2,353 2,386 2,326 2,326 51,900
2021/10/05 2,389 2,389 2,335 2,339 49,700
2021/10/04 2,396 2,420 2,389 2,399 43,700
2021/10/01 2,421 2,430 2,374 2,404 56,600
2021/09/30 2,419 2,475 2,419 2,446 45,400
2021/09/29 2,406 2,449 2,400 2,439 41,000
2021/09/28 2,432 2,433 2,376 2,429 41,400
2021/09/27 2,421 2,439 2,418 2,431 36,600
2021/09/24 2,400 2,452 2,400 2,433 59,100
2021/09/22 2,355 2,397 2,340 2,390 51,900
2021/09/21 2,383 2,384 2,359 2,361 44,000
2021/09/17 2,456 2,470 2,413 2,433 67,800
2021/09/16 2,412 2,460 2,412 2,456 69,800
2021/09/15 2,384 2,427 2,381 2,427 68,200
2021/09/14 2,375 2,408 2,370 2,404 89,700
2021/09/13 2,300 2,361 2,300 2,361 38,300
2021/09/10 2,321 2,335 2,315 2,335 57,600
2021/09/09 2,276 2,318 2,266 2,314 42,600
2021/09/08 2,285 2,304 2,283 2,296 46,600
2021/09/07 2,258 2,290 2,255 2,285 55,000
2021/09/06 2,253 2,268 2,225 2,257 54,100
2021/09/03 2,197 2,252 2,181 2,242 96,000
2021/09/02 2,254 2,256 2,190 2,197 78,800
2021/09/01 2,246 2,250 2,210 2,248 78,300
2021/08/31 2,261 2,279 2,215 2,246 155,900
2021/08/30 2,350 2,351 2,243 2,263 427,900
2021/08/27 2,404 2,417 2,357 2,400 438,300
2021/08/26 2,389 2,412 2,380 2,404 89,400
2021/08/25 2,382 2,420 2,366 2,385 68,100
2021/08/24 2,333 2,380 2,333 2,377 59,300
2021/08/23 2,319 2,344 2,319 2,320 75,000
2021/08/20 2,309 2,322 2,280 2,309 66,400
2021/08/19 2,354 2,354 2,285 2,285 80,800
2021/08/18 2,371 2,394 2,354 2,361 46,700
2021/08/17 2,391 2,394 2,369 2,377 61,100
2021/08/16 2,356 2,380 2,343 2,352 79,100
2021/08/13 2,328 2,354 2,313 2,353 59,900
2021/08/12 2,320 2,334 2,314 2,317 49,800
2021/08/11 2,341 2,341 2,310 2,322 97,200
2021/08/10 2,288 2,311 2,267 2,305 108,600
2021/08/06 2,255 2,295 2,255 2,262 125,800
2021/08/05 2,309 2,325 2,275 2,278 45,300
2021/08/04 2,384 2,395 2,325 2,325 50,600
2021/08/03 2,384 2,397 2,360 2,386 61,500
2021/08/02 2,383 2,409 2,362 2,399 52,700
2021/07/30 2,430 2,435 2,355 2,378 126,200
2021/07/29 2,469 2,509 2,436 2,438 49,700
2021/07/28 2,433 2,462 2,429 2,445 54,400
2021/07/27 2,418 2,450 2,408 2,443 41,600
2021/07/26 2,404 2,425 2,388 2,402 45,200
2021/07/21 2,411 2,450 2,373 2,385 100,900
2021/07/20 2,453 2,454 2,393 2,395 119,900
2021/07/19 2,558 2,563 2,477 2,503 125,900
2021/07/16 2,540 2,612 2,523 2,608 157,500
2021/07/15 2,596 2,599 2,524 2,526 82,100
2021/07/14 2,649 2,668 2,569 2,581 110,000
2021/07/13 2,508 2,673 2,464 2,657 234,500
2021/07/12 2,513 2,550 2,475 2,542 95,800
2021/07/09 2,493 2,493 2,434 2,476 199,100
2021/07/08 2,549 2,549 2,484 2,487 58,100
2021/07/07 2,531 2,565 2,517 2,549 85,400
2021/07/06 2,518 2,540 2,504 2,534 38,100
2021/07/05 2,510 2,528 2,482 2,504 76,100
2021/07/02 2,475 2,513 2,461 2,508 91,600
2021/07/01 2,476 2,490 2,461 2,474 55,000
2021/06/30 2,418 2,468 2,418 2,468 54,200
2021/06/29 2,387 2,432 2,383 2,418 47,500
2021/06/28 2,368 2,388 2,368 2,382 38,100
2021/06/25 2,448 2,448 2,383 2,391 47,200
2021/06/24 2,449 2,449 2,408 2,430 31,500
2021/06/23 2,397 2,447 2,387 2,434 56,800
2021/06/22 2,400 2,406 2,381 2,385 35,700
2021/06/21 2,385 2,389 2,355 2,382 51,500
2021/06/18 2,372 2,428 2,360 2,391 60,300
2021/06/17 2,333 2,383 2,324 2,360 41,300
2021/06/16 2,308 2,343 2,298 2,332 44,400
2021/06/15 2,300 2,312 2,282 2,311 46,100
2021/06/14 2,268 2,292 2,268 2,284 32,200
2021/06/11 2,258 2,275 2,241 2,267 32,800
2021/06/10 2,264 2,264 2,243 2,258 27,100
2021/06/09 2,254 2,297 2,252 2,268 40,600
2021/06/08 2,211 2,254 2,211 2,241 28,200
2021/06/07 2,220 2,225 2,209 2,213 35,000
2021/06/04 2,190 2,226 2,187 2,214 40,300
2021/06/03 2,224 2,239 2,194 2,202 59,600
2021/06/02 2,242 2,242 2,215 2,226 52,500
2021/06/01 2,237 2,242 2,213 2,232 38,900
2021/05/31 2,248 2,268 2,223 2,237 51,100
2021/05/28 2,218 2,248 2,196 2,248 71,400
2021/05/27 2,197 2,219 2,164 2,184 278,200
2021/05/26 2,174 2,236 2,162 2,222 114,500
2021/05/25 2,224 2,234 2,155 2,161 184,300
2021/05/24 2,275 2,288 2,207 2,274 172,800
2021/05/21 2,351 2,356 2,314 2,314 44,600
2021/05/20 2,324 2,374 2,315 2,367 44,400
2021/05/19 2,302 2,339 2,302 2,314 41,000
2021/05/18 2,285 2,363 2,276 2,346 46,000
2021/05/17 2,313 2,340 2,281 2,285 42,800
2021/05/14 2,310 2,318 2,290 2,309 42,200
2021/05/13 2,321 2,342 2,281 2,281 82,000
2021/05/12 2,391 2,392 2,312 2,331 99,300
2021/05/11 2,399 2,419 2,361 2,409 48,400
2021/05/10 2,362 2,400 2,362 2,400 36,600
2021/05/07 2,331 2,390 2,308 2,362 68,500
2021/05/06 2,308 2,342 2,303 2,325 61,800
2021/04/30 2,342 2,352 2,315 2,322 71,300
2021/04/28 2,361 2,365 2,305 2,359 85,300
2021/04/27 2,371 2,388 2,367 2,377 37,400
2021/04/26 2,400 2,400 2,360 2,387 70,300
2021/04/23 2,384 2,423 2,377 2,397 61,400
2021/04/22 2,430 2,445 2,400 2,408 61,800
2021/04/21 2,454 2,465 2,413 2,452 59,300
2021/04/20 2,445 2,481 2,432 2,480 57,200
2021/04/19 2,455 2,477 2,444 2,464 46,700
2021/04/16 2,447 2,475 2,416 2,459 81,800
2021/04/15 2,430 2,479 2,414 2,446 68,200
2021/04/14 2,353 2,440 2,352 2,419 174,700
2021/04/13 2,303 2,348 2,300 2,325 53,800
2021/04/12 2,270 2,293 2,251 2,289 43,600
2021/04/09 2,294 2,301 2,269 2,272 62,200
2021/04/08 2,321 2,324 2,290 2,301 63,000
2021/04/07 2,296 2,334 2,261 2,326 155,800
2021/04/06 2,238 2,297 2,212 2,279 313,300
2021/04/05 2,104 2,118 2,094 2,108 23,000
2021/04/02 2,087 2,113 2,087 2,104 11,300
2021/04/01 2,097 2,106 2,084 2,087 16,600
2021/03/31 2,106 2,121 2,092 2,094 19,100
2021/03/30 2,113 2,127 2,090 2,126 35,400
2021/03/29 2,129 2,129 2,085 2,111 33,800
2021/03/26 2,071 2,133 2,067 2,129 26,800
2021/03/25 2,071 2,078 2,048 2,071 24,600
2021/03/24 2,097 2,102 2,038 2,045 39,800
2021/03/23 2,110 2,132 2,094 2,115 30,100
2021/03/22 2,130 2,130 2,101 2,117 30,800
2021/03/19 2,116 2,136 2,105 2,131 54,200
2021/03/18 2,120 2,125 2,106 2,116 30,300
2021/03/17 2,089 2,119 2,085 2,116 18,500
2021/03/16 2,102 2,120 2,089 2,101 28,100
2021/03/15 2,097 2,110 2,071 2,104 23,500
2021/03/12 2,081 2,101 2,066 2,081 28,400
2021/03/11 2,104 2,110 2,090 2,103 22,100
2021/03/10 2,099 2,116 2,063 2,104 35,400
2021/03/09 2,078 2,091 2,060 2,082 28,800
2021/03/08 2,050 2,073 2,048 2,065 17,600
2021/03/05 2,037 2,045 2,006 2,044 29,300
2021/03/04 2,039 2,048 2,019 2,048 23,300
2021/03/03 2,051 2,090 2,037 2,039 36,100
2021/03/02 2,061 2,069 2,025 2,051 24,500
2021/03/01 2,038 2,055 2,021 2,051 28,900
2021/02/26 2,040 2,064 2,023 2,028 46,400
2021/02/25 2,054 2,070 2,001 2,053 65,100
2021/02/24 2,105 2,130 2,101 2,104 72,100
2021/02/22 2,080 2,145 2,079 2,139 40,500
2021/02/19 2,041 2,086 2,039 2,081 21,900
2021/02/18 2,075 2,078 2,042 2,045 25,400
2021/02/17 2,072 2,103 2,070 2,082 12,400
2021/02/16 2,082 2,082 2,051 2,079 38,200
2021/02/15 2,110 2,115 2,080 2,088 33,600
2021/02/12 2,150 2,150 2,120 2,120 13,800
2021/02/10 2,160 2,160 2,140 2,140 10,600
2021/02/09 2,129 2,165 2,121 2,161 40,200
2021/02/08 2,121 2,132 2,108 2,129 26,800
2021/02/05 2,111 2,126 2,108 2,121 16,200
2021/02/04 2,124 2,133 2,111 2,120 19,000
2021/02/03 2,086 2,133 2,084 2,129 37,400
2021/02/02 2,070 2,097 2,053 2,086 18,300
2021/02/01 2,021 2,082 2,011 2,075 28,200
2021/01/29 2,059 2,059 2,018 2,021 37,600
2021/01/28 2,053 2,063 2,022 2,051 35,000
2021/01/27 2,069 2,104 2,066 2,090 31,200
2021/01/26 2,010 2,069 2,003 2,059 29,900
2021/01/25 2,023 2,044 2,018 2,023 12,300
2021/01/22 2,030 2,044 2,015 2,022 21,300
2021/01/21 2,073 2,090 2,030 2,030 28,200
2021/01/20 2,060 2,080 2,047 2,073 27,400
2021/01/19 2,034 2,078 2,023 2,061 27,600
2021/01/18 2,069 2,069 2,027 2,033 36,600
2021/01/15 2,080 2,083 2,042 2,069 43,200
2021/01/14 2,028 2,113 2,015 2,105 102,700
2021/01/13 2,004 2,067 1,990 2,006 86,700
2021/01/12 1,980 1,982 1,954 1,974 41,800
2021/01/08 1,951 1,975 1,942 1,974 29,600
2021/01/07 1,968 1,976 1,943 1,951 23,800
2021/01/06 1,930 1,969 1,930 1,956 20,000
2021/01/05 1,893 1,931 1,890 1,929 24,000
2021/01/04 1,950 1,950 1,891 1,901 29,600

このページの先頭へ