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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,030 | 2,037 | 2,026 | 2,033 | 11,000 |
| 2024/05/16 | 2,035 | 2,040 | 2,025 | 2,038 | 15,700 |
| 2024/05/15 | 2,051 | 2,054 | 2,030 | 2,034 | 35,800 |
| 2024/05/14 | 2,037 | 2,049 | 2,037 | 2,049 | 14,800 |
| 2024/05/13 | 2,031 | 2,047 | 2,031 | 2,047 | 12,800 |
| 2024/05/10 | 2,036 | 2,041 | 2,034 | 2,035 | 10,500 |
| 2024/05/09 | 2,032 | 2,044 | 2,032 | 2,036 | 11,800 |
| 2024/05/08 | 2,042 | 2,048 | 2,032 | 2,032 | 14,200 |
| 2024/05/07 | 2,048 | 2,048 | 2,041 | 2,043 | 15,500 |
| 2024/05/02 | 2,050 | 2,051 | 2,041 | 2,048 | 17,000 |
| 2024/05/01 | 2,041 | 2,054 | 2,041 | 2,052 | 17,800 |
| 2024/04/30 | 2,049 | 2,049 | 2,032 | 2,049 | 29,100 |
| 2024/04/26 | 2,030 | 2,040 | 2,023 | 2,032 | 23,000 |
| 2024/04/25 | 2,040 | 2,048 | 2,035 | 2,038 | 19,200 |
| 2024/04/24 | 2,020 | 2,042 | 2,020 | 2,040 | 27,600 |
| 2024/04/23 | 2,005 | 2,024 | 2,005 | 2,018 | 30,900 |
| 2024/04/22 | 2,014 | 2,018 | 2,002 | 2,002 | 38,000 |
| 2024/04/19 | 2,019 | 2,019 | 1,995 | 2,003 | 81,500 |
| 2024/04/18 | 2,011 | 2,027 | 2,011 | 2,020 | 29,800 |
| 2024/04/17 | 2,059 | 2,061 | 2,006 | 2,006 | 90,300 |
| 2024/04/16 | 2,014 | 2,015 | 2,003 | 2,005 | 50,500 |
| 2024/04/15 | 2,029 | 2,048 | 2,008 | 2,010 | 93,400 |
| 2024/04/12 | 2,042 | 2,050 | 2,033 | 2,034 | 32,700 |
| 2024/04/11 | 2,055 | 2,055 | 2,040 | 2,051 | 42,700 |
| 2024/04/10 | 2,048 | 2,058 | 2,039 | 2,057 | 45,500 |
| 2024/04/09 | 2,035 | 2,039 | 2,029 | 2,034 | 21,100 |
| 2024/04/08 | 2,033 | 2,033 | 2,020 | 2,031 | 40,000 |
| 2024/04/05 | 2,020 | 2,028 | 2,016 | 2,025 | 36,600 |
| 2024/04/04 | 2,022 | 2,025 | 2,018 | 2,020 | 34,800 |
| 2024/04/03 | 2,020 | 2,028 | 2,015 | 2,022 | 30,500 |
| 2024/04/02 | 2,028 | 2,030 | 2,013 | 2,021 | 42,000 |
| 2024/04/01 | 2,051 | 2,051 | 2,026 | 2,028 | 37,100 |
| 2024/03/29 | 2,058 | 2,062 | 2,051 | 2,051 | 29,400 |
| 2024/03/28 | 2,064 | 2,067 | 2,054 | 2,061 | 24,300 |
| 2024/03/27 | 2,060 | 2,064 | 2,058 | 2,064 | 38,000 |
| 2024/03/26 | 2,055 | 2,060 | 2,052 | 2,060 | 33,300 |
| 2024/03/25 | 2,051 | 2,060 | 2,051 | 2,055 | 33,500 |
| 2024/03/22 | 2,045 | 2,063 | 2,045 | 2,060 | 48,000 |
| 2024/03/21 | 2,050 | 2,050 | 2,040 | 2,045 | 28,800 |
| 2024/03/19 | 2,035 | 2,045 | 2,034 | 2,042 | 29,300 |
| 2024/03/18 | 2,042 | 2,043 | 2,033 | 2,035 | 26,500 |
| 2024/03/15 | 2,037 | 2,043 | 2,034 | 2,035 | 27,200 |
| 2024/03/14 | 2,037 | 2,042 | 2,031 | 2,037 | 30,400 |
| 2024/03/13 | 2,051 | 2,053 | 2,022 | 2,030 | 28,200 |
| 2024/03/12 | 2,050 | 2,059 | 2,042 | 2,051 | 46,600 |
| 2024/03/11 | 2,061 | 2,067 | 2,032 | 2,043 | 51,700 |
| 2024/03/08 | 2,057 | 2,069 | 2,045 | 2,069 | 95,300 |
| 2024/03/07 | 2,064 | 2,072 | 2,044 | 2,049 | 82,100 |
| 2024/03/06 | 2,040 | 2,057 | 2,040 | 2,050 | 59,300 |
| 2024/03/05 | 2,043 | 2,051 | 2,041 | 2,041 | 46,000 |
| 2024/03/04 | 2,049 | 2,053 | 2,032 | 2,043 | 89,400 |
| 2024/03/01 | 2,040 | 2,045 | 2,029 | 2,041 | 74,900 |
| 2024/02/29 | 2,028 | 2,035 | 2,016 | 2,030 | 44,800 |
| 2024/02/28 | 1,999 | 2,057 | 1,999 | 2,030 | 126,800 |
| 2024/02/27 | 2,053 | 2,058 | 2,040 | 2,043 | 133,200 |
| 2024/02/26 | 2,059 | 2,060 | 2,040 | 2,044 | 89,000 |
| 2024/02/22 | 2,066 | 2,067 | 2,053 | 2,055 | 57,100 |
| 2024/02/21 | 2,065 | 2,069 | 2,057 | 2,065 | 40,700 |
| 2024/02/20 | 2,075 | 2,075 | 2,060 | 2,060 | 36,000 |
| 2024/02/19 | 2,061 | 2,073 | 2,061 | 2,065 | 31,000 |
| 2024/02/16 | 2,059 | 2,070 | 2,050 | 2,060 | 35,600 |
| 2024/02/15 | 2,070 | 2,070 | 2,047 | 2,054 | 47,100 |
| 2024/02/14 | 2,073 | 2,073 | 2,062 | 2,068 | 44,100 |
| 2024/02/13 | 2,090 | 2,094 | 2,073 | 2,074 | 45,100 |
| 2024/02/09 | 2,094 | 2,097 | 2,082 | 2,090 | 42,700 |
| 2024/02/08 | 2,100 | 2,100 | 2,077 | 2,086 | 43,500 |
| 2024/02/07 | 2,109 | 2,114 | 2,095 | 2,098 | 33,500 |
| 2024/02/06 | 2,104 | 2,109 | 2,095 | 2,102 | 26,800 |
| 2024/02/05 | 2,100 | 2,109 | 2,097 | 2,104 | 24,600 |
| 2024/02/02 | 2,111 | 2,111 | 2,094 | 2,099 | 38,100 |
| 2024/02/01 | 2,102 | 2,102 | 2,081 | 2,092 | 36,000 |
| 2024/01/31 | 2,105 | 2,111 | 2,100 | 2,102 | 38,800 |
| 2024/01/30 | 2,106 | 2,111 | 2,101 | 2,105 | 40,600 |
| 2024/01/29 | 2,104 | 2,116 | 2,100 | 2,102 | 35,800 |
| 2024/01/26 | 2,099 | 2,110 | 2,097 | 2,103 | 44,500 |
| 2024/01/25 | 2,092 | 2,104 | 2,091 | 2,099 | 32,200 |
| 2024/01/24 | 2,083 | 2,105 | 2,083 | 2,092 | 49,900 |
| 2024/01/23 | 2,074 | 2,087 | 2,074 | 2,083 | 38,600 |
| 2024/01/22 | 2,087 | 2,088 | 2,066 | 2,073 | 53,800 |
| 2024/01/19 | 2,086 | 2,097 | 2,075 | 2,075 | 70,300 |
| 2024/01/18 | 2,053 | 2,080 | 2,050 | 2,075 | 190,000 |
| 2024/01/17 | 2,136 | 2,145 | 2,129 | 2,130 | 39,000 |
| 2024/01/16 | 2,143 | 2,143 | 2,128 | 2,132 | 33,600 |
| 2024/01/15 | 2,125 | 2,147 | 2,124 | 2,139 | 50,800 |
| 2024/01/12 | 2,121 | 2,131 | 2,105 | 2,120 | 55,200 |
| 2024/01/11 | 2,127 | 2,129 | 2,111 | 2,121 | 51,500 |
| 2024/01/10 | 2,105 | 2,154 | 2,084 | 2,120 | 141,100 |
| 2024/01/09 | 2,110 | 2,123 | 2,110 | 2,111 | 68,900 |
| 2024/01/05 | 2,114 | 2,126 | 2,104 | 2,106 | 50,500 |
| 2024/01/04 | 2,103 | 2,110 | 2,090 | 2,109 | 46,400 |