[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 
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
2016-03-141645.001650.001570.001610.0031004960300
2016-03-111647.001647.001578.001645.00600964400
2016-03-101650.001650.001650.001650.00100165000
2016-03-091650.001650.001650.001650.00100165000
2016-03-081630.001650.001630.001650.00200328000
2016-03-071649.001650.001649.001650.008001319500
2016-03-041641.001641.001641.001641.00100164100
2016-03-031650.001650.001601.001601.00200325100
2016-03-021595.001595.001595.001595.00100159500
2016-03-011510.001590.001510.001590.00500774900
2016-02-291547.001587.001508.001550.0012001838800
2016-02-261589.001589.001547.001547.0010001555700
2016-02-251590.001590.001590.001590.00100159000
2016-02-241529.001568.001529.001568.00500768600
2016-02-231522.001569.001506.001569.00500770100
2016-02-221580.001611.001531.001546.0014002203000
2016-02-1900
2016-02-181700.001700.001700.001700.00100170000
2016-02-171699.001699.001699.001699.00100169900
2016-02-161621.001699.001621.001699.00500830800
2016-02-151699.001699.001699.001699.00400679600
2016-02-121645.001645.001605.001645.007001143500
2016-02-101645.001645.001645.001645.00100164500
2016-02-091645.001645.001645.001645.008001316000
2016-02-081645.001645.001645.001645.00200329000
2016-02-051645.001645.001565.001605.00300481500
2016-02-041602.001605.001580.001605.0015002386400
2016-02-031580.001605.001580.001604.00600953000
2016-02-021605.001605.001605.001605.00400642000
2016-02-011604.001605.001604.001605.00400641900
2016-01-291565.001600.001540.001600.0018002833100
2016-01-281605.001605.001605.001605.00500802500
2016-01-271600.001600.001560.001599.00400635900
2016-01-261599.001639.001576.001600.00500801400
2016-01-251648.001650.001648.001650.00300494600
2016-01-221649.001650.001610.001650.00500817000
2016-01-211631.001670.001620.001640.0022003594000
2016-01-201632.001671.001631.001671.00500819800
2016-01-191609.001699.001609.001699.0013002126800
2016-01-181650.001729.001650.001729.00400679000
2016-01-151720.001730.001720.001730.00400689000
2016-01-141641.001720.001641.001714.00300507500
2016-01-131735.001735.001668.001668.00200340300
2016-01-121650.001690.001650.001690.00300499000
2016-01-081651.001718.001651.001718.00400671100
2016-01-071720.001720.001680.001718.00300511800
2016-01-061700.001702.001662.001702.00500846400
2016-01-051700.001700.001700.001700.00100170000
2016-01-041700.001700.001700.001700.00200340000
2015-12-301690.001690.001690.001690.00300507000
2015-12-291700.001700.001700.001700.00200340000
2015-12-281649.001649.001609.001647.009001471200
2015-12-251588.001640.001550.001629.0017002735700
2015-12-241688.001688.001620.001620.008001318100
2015-12-221729.001729.001688.001688.00300510600
2015-12-211675.001698.001601.001698.0022003613900
2015-12-181704.001704.001675.001675.0013002188400
2015-12-171702.001789.001702.001704.0043007368900
2015-12-161800.001801.001769.001770.0068600123467900
2015-12-151834.001834.001757.001800.007001261300
2015-12-141746.001754.001746.001754.00500875200
2015-12-111785.001785.001785.001785.00100178500
2015-12-101850.001850.001765.001785.0022003963400
2015-12-091850.001850.001850.001850.00100185000
2015-12-0800
2015-12-071875.001879.001875.001879.00400750700
2015-12-041840.001913.001840.001877.001200022771200
2015-12-031920.001920.001920.001920.00300576000

   ※ 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