[6085 東証マザーズ] アーキテクツ・スタジオ・ジャパン 日足 時系列データ

[6085 東証マザーズ] アーキテクツ・スタジオ・ジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221700.001700.001650.001700.00500840000
2017-03-211700.001700.001700.001700.00400680000
2017-03-171702.001739.001635.001675.006001006100
2017-03-161650.001702.001650.001702.0010001693700
2017-03-151722.001744.001700.001703.0021003584000
2017-03-141550.001685.001550.001643.0019003088000
2017-03-131716.001727.001590.001590.0013002209300
2017-03-101765.001765.001743.001752.00830014543700
2017-03-091660.001743.001640.001743.0046007731400
2017-03-081590.001603.001550.001603.0010001584400
2017-03-071588.001604.001580.001580.0058009225800
2017-03-061701.001751.001580.001580.00980016262600
2017-03-031662.001719.001659.001710.001170019735900
2017-03-021580.001902.001580.001640.0086900158381500
2017-03-011590.001600.001502.001502.0013002055200
2017-02-281580.001600.001580.001600.008001266000
2017-02-271580.001580.001579.001580.00400631900
2017-02-241579.001579.001579.001579.00100157900
2017-02-231529.001529.001529.001529.00100152900
2017-02-221550.001565.001517.001565.00300463200
2017-02-211549.001549.001549.001549.00100154900
2017-02-201549.001549.001549.001549.00100154900
2017-02-171515.001550.001515.001550.00300459000
2017-02-161501.001514.001500.001514.0013001951600
2017-02-151515.001520.001514.001515.0015002272900
2017-02-141503.001505.001500.001500.00500750800
2017-02-131500.001503.001500.001503.00200300300
2017-02-101484.001484.001484.001484.00100148400
2017-02-091485.001485.001455.001455.00200294000
2017-02-0800
2017-02-0700
2017-02-061456.001456.001456.001456.00600873600
2017-02-031455.001455.001455.001455.00100145500
2017-02-021480.001480.001480.001480.00400592000
2017-02-011479.001479.001478.001478.00300443500
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-261461.001461.001450.001450.00400583100
2017-01-251447.001447.001447.001447.00100144700
2017-01-241446.001460.001446.001460.00400581200
2017-01-231432.001461.001432.001461.00500723600
2017-01-201435.001459.001435.001459.00300432900
2017-01-191431.001449.001431.001449.0024003455300
2017-01-181475.001475.001475.001475.00300442500
2017-01-171445.001475.001445.001475.00200292000
2017-01-161443.001459.001429.001459.00500719200
2017-01-131457.001457.001457.001457.00500728500
2017-01-121465.001465.001414.001428.0012001736200
2017-01-111437.001450.001435.001436.008001153300
2017-01-101437.001438.001408.001408.00400569100
2017-01-061408.001439.001407.001407.00700990400
2017-01-051462.001462.001424.001424.0012001719700
2017-01-041430.001432.001402.001432.00400566600
2016-12-301430.001430.001364.001414.0012001674000
2016-12-291414.001415.001413.001414.00700989800
2016-12-281390.001390.001390.001390.00100139000
2016-12-271398.001400.001369.001385.0042005852400
2016-12-261400.001400.001357.001398.0041005616000
2016-12-221456.001456.001380.001400.0021002960600
2016-12-211429.001459.001429.001433.0011001581200
2016-12-201416.001459.001416.001459.0018002564400
2016-12-191469.001470.001447.001470.008001171000
2016-12-161469.001469.001469.001469.00100146900
2016-12-151487.001487.001450.001469.0010001472700
2016-12-141442.001470.001442.001470.00500729500
2016-12-131440.001466.001440.001466.00300434600
2016-12-121489.001489.001450.001467.00400585600
2016-12-091468.001468.001468.001468.00100146800
2016-12-081473.001473.001413.001438.0012001709500
2016-12-071461.001473.001443.001459.00600875400
2016-12-061501.001501.001501.001501.00100150100
2016-12-051434.001471.001434.001471.00400583300
2016-12-021500.001596.001430.001430.0057008570200
2016-12-011465.001495.001463.001495.00400591800
2016-11-301499.001500.001461.001491.00600894900
2016-11-291465.001494.001465.001494.0012001782900
2016-11-281461.001464.001461.001464.00400585000
2016-11-2500
2016-11-241500.001500.001500.001500.00100150000
2016-11-221466.001488.001460.001488.00500734500
2016-11-211500.001500.001500.001500.00100150000
2016-11-181500.001500.001500.001500.00100150000
2016-11-1700
2016-11-1600
2016-11-151519.001519.001465.001495.007001051500
2016-11-141500.001500.001472.001495.00500743700
2016-11-111461.001512.001461.001512.00500738600
2016-11-101491.001491.001491.001491.00100149100
2016-11-091490.001490.001431.001431.0019002776900
2016-11-081462.001477.001462.001477.00200293900
2016-11-0700
2016-11-041470.001500.001461.001461.00400589500
2016-11-021508.001508.001508.001508.00300452400
2016-11-0100
2016-10-311487.001487.001487.001487.00100148700
2016-10-281487.001487.001487.001487.00200297400
2016-10-271456.001466.001456.001457.0011001604700
2016-10-261525.001525.001486.001486.0011001645300
2016-10-251492.001528.001492.001528.00400600500
2016-10-241490.001519.001490.001510.00600901800
2016-10-211492.001492.001492.001492.00100149200
2016-10-201515.001537.001499.001537.0021003163400
2016-10-191550.001550.001550.001550.00100155000
2016-10-181555.001555.001555.001555.00100155500
2016-10-171555.001555.001555.001555.00100155500
2016-10-141595.001595.001595.001595.00300478500
2016-10-1300
2016-10-121565.001565.001565.001565.00200313000
2016-10-111565.001565.001565.001565.00200313000
2016-10-0700
2016-10-061599.001606.001599.001605.00500802000
2016-10-051560.001580.001560.001580.00200314000
2016-10-041645.001645.001580.001580.008001285300
2016-10-0300
2016-09-301650.001650.001650.001650.00100165000
2016-09-2900
2016-09-281620.001620.001620.001620.00100162000
2016-09-2700
2016-09-261585.001585.001585.001585.00100158500
2016-09-2300
2016-09-211629.001629.001610.001625.00400649300
2016-09-201630.001669.001630.001669.00300493400
2016-09-161634.001698.001634.001698.00200333200
2016-09-151698.001699.001619.001699.008001350500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-091680.001680.001592.001649.00600984400
2016-09-081620.001620.001620.001620.00100162000
2016-09-0700
2016-09-0600
2016-09-051660.001660.001660.001660.00100166000
2016-09-021700.001700.001700.001700.00400680000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-291601.001601.001601.001601.00100160100
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-231640.001640.001640.001640.0010001640000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-151720.001720.001680.001680.00500856000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-031643.001683.001643.001683.00200332600
2016-08-021722.001722.001722.001722.00200344400
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271682.001682.001642.001642.00200332400
2016-07-2600
2016-07-251682.001682.001682.001682.00100168200
2016-07-221710.001710.001710.001710.00100171000
2016-07-211710.001750.001709.001750.00400691800
2016-07-2000
2016-07-191749.001750.001749.001750.00200349900
2016-07-151750.001750.001700.001749.007001209100
2016-07-141740.001740.001740.001740.00200348000
2016-07-131710.001710.001710.001710.00100171000
2016-07-1200
2016-07-111672.001749.001672.001749.00200342100
2016-07-081750.001750.001750.001750.00100175000
2016-07-071715.001715.001715.001715.00100171500
2016-07-061670.001700.001670.001675.00300504500
2016-07-051675.001688.001610.001688.0010001636300
2016-07-041750.001750.001750.001750.00200350000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-281750.001750.001750.001750.00200350000
2016-06-271750.001750.001710.001749.00300520900
2016-06-241750.001750.001710.001710.00200346000
2016-06-2300
2016-06-2200
2016-06-211750.001750.001750.001750.00100175000
2016-06-201710.001790.001710.001790.00200350000
2016-06-1700
2016-06-161710.001710.001710.001710.00100171000
2016-06-151750.001750.001670.001750.006001038000
2016-06-141710.001750.001710.001710.00300517000
2016-06-131790.001790.001790.001790.00100179000
2016-06-101800.001800.001750.001750.0015002635000
2016-06-0900
2016-06-081750.001750.001750.001750.009001575000
2016-06-071710.001740.001710.001740.00200345000
2016-06-061750.001750.001710.001750.00500870900
2016-06-031680.001750.001680.001750.00300515000
2016-06-021800.001800.001750.001750.00400710000
2016-06-011669.001750.001669.001750.00300512800
2016-05-311710.001749.001710.001749.00200345900
2016-05-3000
2016-05-2700
2016-05-261750.001750.001750.001750.00100175000
2016-05-251750.001750.001682.001722.00400690400
2016-05-241750.001750.001750.001750.00100175000
2016-05-231750.001750.001710.001710.008001392100
2016-05-201750.001750.001750.001750.00200350000
2016-05-191750.001750.001750.001750.00100175000
2016-05-181675.001750.001651.001750.0011001870800
2016-05-171712.001752.001712.001750.009001571600
2016-05-161632.001632.001632.001632.00100163200
2016-05-131750.001750.001630.001710.0010001725800
2016-05-121750.001750.001651.001691.0011001848400
2016-05-111757.001757.001677.001716.00500858400
2016-05-101717.001717.001717.001717.00100171700
2016-05-091675.001717.001675.001717.0035005907600
2016-05-061862.001900.001835.001835.0015002815800
2016-05-021717.001742.001717.001742.0013002258900
2016-04-281717.001717.001717.001717.00200343400
2016-04-271660.001660.001657.001660.0016002655100
2016-04-261761.001794.001674.001674.0011001878300
2016-04-251801.001801.001801.001801.00100180100
2016-04-2200
2016-04-211736.001840.001736.001743.0016002829900
2016-04-201681.001781.001656.001656.0013002204000
2016-04-191720.001720.001719.001720.007001203900
2016-04-181720.001720.001720.001720.00200344000
2016-04-151750.001880.001720.001720.0030005353200
2016-04-141600.001651.001570.001630.0013002096200
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-071615.001615.001615.001615.00100161500
2016-04-061621.001630.001575.001575.00600965400
2016-04-051671.001671.001650.001650.00300497200
2016-04-041750.001750.001750.001750.00200350000
2016-04-0100
2016-03-311694.001789.001667.001750.0013002230800
2016-03-301659.001779.001659.001774.00400687100
2016-03-291799.001800.001659.001659.0016002832600
2016-03-281580.001760.001580.001760.009001476100
2016-03-251580.001580.001580.001580.00100158000
2016-03-241600.001600.001600.001600.0016002560000
2016-03-231600.001600.001570.001600.00500793900
2016-03-221610.001610.001600.001600.0013002081000
2016-03-181577.001610.001577.001610.00300476400
2016-03-171577.001617.001577.001617.0011001770200
2016-03-1600
2016-03-151639.001639.001639.001639.00300491700

   ※ 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。 

s7db.com Twitter Blog