[2305 東証1部] スタジオアリス 日足 時系列データ

[2305 東証1部] スタジオアリス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212648.002648.002611.002638.001950051314600
2017-11-202586.002648.002580.002646.003020079046900
2017-11-172604.002610.002572.002586.001630042144800
2017-11-162590.002610.002580.002604.002430063058100
2017-11-152640.002645.002568.002589.0039700102797000
2017-11-142599.002666.002591.002665.003500092244400
2017-11-132603.002622.002592.002614.002520065677900
2017-11-102605.002633.002602.002633.001870048905900
2017-11-092639.002649.002615.002649.002910076696800
2017-11-082616.002643.002610.002637.001630042845600
2017-11-072630.002630.002602.002623.001450037966500
2017-11-062625.002630.002602.002624.001430037456900
2017-11-022639.002642.002615.002624.001740045755600
2017-11-012640.002644.002631.002638.001840048559600
2017-10-312600.002628.002590.002624.002880075276200
2017-10-302589.002594.002573.002594.002930075798300
2017-10-272595.002597.002582.002589.001510039090700
2017-10-262592.002605.002587.002590.001640042522000
2017-10-252620.002632.002595.002599.002400062638900
2017-10-242603.002627.002602.002621.002110055251000
2017-10-232614.002616.002602.002613.001690044095000
2017-10-202629.002629.002603.002611.001830047765000
2017-10-192641.002651.002626.002629.003390089306900
2017-10-182642.002663.002637.002661.001400037137600
2017-10-172680.002680.002645.002652.002850075735300
2017-10-162720.002723.002682.002694.002620070744900
2017-10-132667.002711.002667.002709.0037600101167400
2017-10-122676.002676.002644.002664.003380089795600
2017-10-112681.002693.002677.002684.002080055846200
2017-10-102664.002684.002662.002684.001410037705700
2017-10-062709.002709.002657.002662.002360063078600
2017-10-052702.002728.002681.002728.001710046412600
2017-10-042751.002756.002714.002718.002590070685900
2017-10-032781.002783.002757.002757.002090057883300
2017-10-022749.002815.002740.002798.0056000156139100
2017-09-292720.002724.002708.002722.002340063580900
2017-09-282679.002748.002664.002747.0038300104014900
2017-09-272665.002692.002641.002692.0045400121437300
2017-09-262630.002630.002603.002628.002380062343100
2017-09-252574.002644.002574.002642.002520066166300
2017-09-222643.002643.002573.002584.0057100148186500
2017-09-212648.002668.002644.002656.002300061063200
2017-09-202650.002660.002640.002648.002220058821300
2017-09-192649.002657.002618.002653.0057500152109200
2017-09-152543.002608.002543.002600.0074500192330300
2017-09-142603.002620.002576.002576.0041200106960000
2017-09-132567.002614.002555.002607.003350086854200
2017-09-122630.002630.002571.002571.003310085614900
2017-09-112575.002607.002574.002574.001460037750700
2017-09-082587.002590.002566.002570.002970076585100
2017-09-072637.002638.002588.002590.0051400134041600
2017-09-062607.002652.002607.002642.003360088568300
2017-09-052669.002671.002641.002643.002720072031700
2017-09-042688.002688.002655.002670.003550094627400
2017-09-012662.002693.002662.002693.002210059265100
2017-08-312662.002680.002646.002662.0041900111650600
2017-08-302635.002679.002622.002679.0052000138468300
2017-08-292630.002636.002613.002617.0052700138365300
2017-08-282605.002655.002605.002644.0097000255087000
2017-08-252640.002643.002603.002603.0060900159860500
2017-08-242674.002695.002664.002667.002610069806400
2017-08-232683.002704.002658.002680.0057200153581900
2017-08-222695.002699.002674.002677.003150084549200
2017-08-212650.002692.002650.002691.003010080689800
2017-08-182655.002667.002626.002664.0044700118588400
2017-08-172714.002714.002678.002680.0043300116585100
2017-08-162727.002744.002713.002717.0044600121672200
2017-08-152697.002769.002695.002713.00103200282128600
2017-08-142611.002697.002610.002695.0098800263507000
2017-08-102574.002633.002574.002630.0069000180430800
2017-08-092598.002605.002562.002594.0044900116320500
2017-08-082595.002598.002568.002598.002030052489000
2017-08-072583.002599.002575.002599.002700069921300
2017-08-042560.002591.002553.002582.003030078150600
2017-08-032567.002585.002553.002576.003570091769800
2017-08-022575.002595.002574.002592.002240057955000
2017-08-012580.002592.002554.002592.003060078838000
2017-07-312550.002593.002550.002590.0060400155978900
2017-07-282597.002597.002542.002546.00127500325803800
2017-07-272585.002614.002585.002598.0042300109917000
2017-07-262566.002590.002556.002585.0045400117064200
2017-07-252604.002608.002584.002599.002740071164800
2017-07-242587.002624.002582.002609.0053800139923300
2017-07-212555.002586.002555.002582.0050500129936600
2017-07-202516.002557.002511.002551.0064300163244600
2017-07-192490.002521.002489.002516.0058500146919700
2017-07-182490.002497.002466.002493.0053800133659600
2017-07-142496.002509.002468.002470.0071700177757900
2017-07-132468.002509.002463.002501.0096600240768100
2017-07-122451.002480.002433.002473.00103800255296600
2017-07-112394.002456.002393.002451.00167500407084600
2017-07-102406.002406.002381.002394.0065800157477200
2017-07-072355.002411.002346.002406.00162200388279800
2017-07-062320.002356.002312.002356.00133600312428600
2017-07-052290.002297.002260.002283.0066600151732700
2017-07-042308.002312.002274.002286.00105400241432100
2017-07-032320.002334.002304.002312.00111400258058000
2017-06-302301.002304.002267.002291.00132500303131300
2017-06-292325.002344.002302.002303.0096900224290400
2017-06-282409.002409.002299.002311.006828001629816700
2017-06-272450.002455.002390.002393.00374600907667000
2017-06-262368.002465.002363.002445.004195001006703500
2017-06-232382.002386.002370.002372.00175200416950500
2017-06-222400.002400.002381.002382.00184200441309500
2017-06-212368.002399.002356.002391.00324300770824700
2017-06-202373.002373.002346.002356.00108500256502300
2017-06-192350.002378.002342.002359.00134400316283600
2017-06-162319.002349.002312.002349.00120500280714000
2017-06-152332.002333.002298.002316.00110400255778600
2017-06-142361.002366.002330.002331.0094200221002200
2017-06-132332.002359.002324.002359.0077600181691500
2017-06-122301.002334.002301.002323.00122900284367800
2017-06-092342.002345.002298.002303.00125400291495200
2017-06-082348.002382.002348.002349.0082700194941700
2017-06-072354.002368.002346.002348.0078600185025300
2017-06-062384.002384.002363.002364.0071300169092600
2017-06-052390.002396.002375.002384.0091800219243700
2017-06-022400.002412.002382.002390.0079300190005700
2017-06-012387.002395.002371.002390.0069800166469400
2017-05-312418.002418.002370.002387.0076200182396100
2017-05-302387.002415.002375.002406.0051200122633600
2017-05-292423.002429.002382.002387.00106600257049700
2017-05-262412.002423.002392.002411.0071900173339200
2017-05-252397.002416.002387.002388.003340080193600
2017-05-242401.002413.002395.002396.0054500130878300
2017-05-232417.002419.002389.002404.0046900112848300
2017-05-222389.002426.002386.002417.0079800191935300
2017-05-192352.002365.002345.002354.003800089502000
2017-05-182353.002356.002334.002347.0082200192784500
2017-05-172410.002410.002372.002377.0051100121916000
2017-05-162412.002415.002397.002407.003340080433400
2017-05-152376.002408.002376.002403.0055400132547900
2017-05-122375.002392.002366.002388.003040072317300
2017-05-112357.002395.002343.002381.0071600170599900
2017-05-102364.002381.002346.002358.0062600147666300
2017-05-092380.002402.002338.002358.0091000214857200
2017-05-082414.002429.002385.002400.0084800204121000
2017-05-022419.002419.002375.002381.0042800102320200
2017-05-012369.002429.002369.002421.0061400147388700
2017-04-282366.002386.002353.002361.0060100142180500
2017-04-272330.002370.002330.002367.003010070912900
2017-04-262343.002365.002320.002331.0044000102886100
2017-04-252350.002353.002330.002343.002330054645700
2017-04-242325.002349.002315.002344.0050100117166200
2017-04-212305.002323.002283.002307.003050070242800
2017-04-202293.002304.002279.002288.003630083227000
2017-04-192239.002290.002238.002275.004330098456200
2017-04-182225.002243.002210.002239.004470099688100
2017-04-172184.002203.002180.002196.003810083484700
2017-04-142228.002228.002173.002175.0053400117232800
2017-04-132230.002256.002216.002242.001810040462500
2017-04-122252.002257.002216.002235.003400075985300
2017-04-112279.002279.002253.002256.002940066471000
2017-04-102275.002285.002264.002268.001790040692000
2017-04-072273.002296.002258.002267.002900065992800
2017-04-062256.002269.002230.002258.004060091389000
2017-04-052280.002300.002256.002256.002690061188300
2017-04-042322.002339.002270.002272.0058400134011300
2017-04-032295.002336.002295.002322.003130072704000
2017-03-312330.002349.002289.002289.003670084910300
2017-03-302334.002345.002320.002331.002000046650900
2017-03-292378.002378.002314.002333.003430080288000
2017-03-282323.002357.002320.002348.002430056856900
2017-03-272380.002380.002314.002320.003060071442300
2017-03-242373.002399.002358.002381.003230076853000
2017-03-232400.002400.002355.002373.001760041876400
2017-03-222393.002403.002360.002360.002790066326600
2017-03-212401.002415.002391.002413.001750042108900
2017-03-172418.002418.002395.002413.002600062610900
2017-03-162401.002419.002380.002417.002130051218000
2017-03-152394.002410.002391.002391.002640063374800
2017-03-142406.002418.002391.002394.002410057858900
2017-03-132399.002437.002396.002406.002910070292700
2017-03-102360.002397.002355.002390.0043100102644600
2017-03-092369.002369.002342.002359.003330078498500
2017-03-082300.002378.002291.002369.0076500179535600
2017-03-072292.002304.002287.002291.002180049987200
2017-03-062300.002304.002274.002291.002600059487900
2017-03-032318.002318.002296.002299.002910067092000
2017-03-022318.002320.002298.002320.003610083441200
2017-03-012318.002318.002268.002318.0051100117390200
2017-02-282269.002340.002261.002304.00106400244679100
2017-02-272241.002267.002230.002260.003700083306100
2017-02-242227.002247.002214.002241.003930087670500
2017-02-232231.002238.002211.002228.003000066895000
2017-02-222218.002234.002195.002233.0052000115092200
2017-02-212249.002251.002209.002211.003870085924700
2017-02-202245.002253.002213.002249.003220072056300
2017-02-172270.002270.002234.002242.002790062658100
2017-02-162240.002275.002230.002272.0081000183124700
2017-02-152207.002230.002207.002225.0049800110563700
2017-02-142149.002206.002141.002199.00102400223995600
2017-02-132150.002159.002129.002133.00149400319695300
2017-02-102160.002181.002152.002179.003890084315900
2017-02-092146.002160.002137.002148.002970063857100
2017-02-082145.002152.002133.002147.001770037914800
2017-02-072160.002160.002131.002139.003570076443000
2017-02-062163.002170.002149.002160.003250070120800
2017-02-032179.002180.002151.002165.004280092580700
2017-02-022203.002203.002185.002192.003090067816200
2017-02-012152.002204.002140.002203.0069600151332400
2017-01-312141.002161.002127.002161.003800081611600
2017-01-302151.002162.002132.002154.002510053915700
2017-01-272143.002154.002131.002151.003990085439800
2017-01-262168.002168.002127.002133.0060900130212200
2017-01-252170.002179.002138.002149.004000085907900
2017-01-242149.002168.002133.002168.0051500110698800
2017-01-232169.002169.002141.002144.004280091993800
2017-01-202170.002180.002156.002172.004080088383700
2017-01-192160.002180.002160.002176.004540098472400
2017-01-182187.002187.002157.002170.0048500105149800
2017-01-172225.002225.002190.002191.003280072119000
2017-01-162217.002229.002201.002226.004100090863300
2017-01-132175.002211.002175.002207.004380096397000
2017-01-122214.002214.002170.002180.0068500149758900
2017-01-112260.002260.002225.002227.003960088516900
2017-01-102248.002275.002237.002259.0069200156109100
2017-01-062230.002246.002224.002244.0055400123824200
2017-01-052211.002245.002201.002230.0067000149246000
2017-01-042197.002206.002169.002204.0059300130138500
2016-12-302153.002178.002153.002165.003130067733200
2016-12-292187.002192.002154.002162.0055900121326400
2016-12-282152.002187.002151.002186.0084400182942000
2016-12-272262.002262.002231.002239.0099600223370400
2016-12-262274.002280.002261.002275.002670060707400
2016-12-222273.002283.002266.002274.002050046579500
2016-12-212296.002320.002266.002273.0050000114560700
2016-12-202285.002298.002285.002298.002270052041100
2016-12-192303.002309.002265.002285.0070100160128600
2016-12-162273.002314.002273.002297.0072700166903300
2016-12-152238.002263.002231.002255.004290096617800
2016-12-142235.002265.002220.002230.0061000136610200
2016-12-132195.002240.002195.002235.004190093152400
2016-12-122202.002210.002175.002196.0078800172658900
2016-12-092215.002223.002200.002214.0060700134178400
2016-12-082225.002227.002216.002224.002140047549700
2016-12-072223.002225.002209.002216.002820062546900
2016-12-062226.002235.002221.002223.003100068971800
2016-12-052220.002233.002214.002225.003300073266200
2016-12-022254.002255.002209.002218.0054900122118300
2016-12-012304.002304.002248.002251.0047500108006700
2016-11-302250.002317.002250.002302.004200096192400
2016-11-292244.002261.002233.002257.002700060739600
2016-11-282286.002286.002260.002279.002770062910100
2016-11-252270.002311.002270.002286.003470079414400
2016-11-242249.002270.002242.002267.003580080826900
2016-11-222228.002242.002216.002241.001680037517000
2016-11-212240.002247.002224.002228.002320051840500
2016-11-182240.002240.002212.002232.002310051518900
2016-11-172197.002244.002197.002216.003450076759100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter