[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 (2015年)

[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 
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
2015-12-021900.001954.001883.001883.0013002487200
2015-12-011878.001929.001878.001929.0016003048800
2015-11-301850.001854.001850.001854.007001297400
2015-11-271862.001881.001849.001881.0013002416900
2015-11-261892.001900.001875.001884.0020003773200
2015-11-251860.001960.001860.001960.0017003254100
2015-11-241896.001896.001855.001855.00400746200
2015-11-201857.001877.001856.001856.0010001859500
2015-11-191950.001950.001877.001911.0023004442500
2015-11-181839.001950.001783.001862.00570010531200
2015-11-171999.001999.001671.001759.002760048626200
2015-11-162070.002070.001990.001990.0032006586000
2015-11-132091.002091.002080.002088.0022004591000
2015-11-122090.002095.002090.002090.009001883000
2015-11-112280.002280.002080.002090.0030006477400
2015-11-102190.002240.002180.002180.00800017644600
2015-11-092240.002267.002240.002240.002580057800900
2015-11-0600
2015-11-052720.002740.002720.002740.00200546000
2015-11-042760.002760.002720.002720.004001100000
2015-11-022670.002720.002670.002720.0011002987000
2015-10-302756.002765.002720.002720.0014003855900
2015-10-2900
2015-10-2800
2015-10-272800.002800.002800.002800.00100280000
2015-10-262780.002800.002780.002800.006001678000
2015-10-232800.002830.002800.002830.006001695000
2015-10-222770.002830.002770.002830.0016004509900
2015-10-212753.002820.002753.002820.006001678800
2015-10-202790.002790.002790.002790.00100279000
2015-10-1900
2015-10-162770.002840.002770.002840.006001674000
2015-10-152850.002850.002850.002850.00200570000
2015-10-1400
2015-10-1300
2015-10-092850.002850.002800.002850.006001705000
2015-10-0800
2015-10-072830.002850.002830.002850.0018005121600
2015-10-0600
2015-10-052800.002800.002800.002800.004001120000
2015-10-022800.002800.002800.002800.00100280000
2015-10-012800.002800.002800.002800.00300840000
2015-09-302800.002800.002800.002800.00300840000
2015-09-292831.002831.002686.002786.008002197700
2015-09-2800
2015-09-252788.002881.002788.002831.004001128800
2015-09-242888.002888.002788.002888.005001434000
2015-09-182850.002850.002850.002850.0018005130000
2015-09-172900.002900.002900.002900.0031008990000
2015-09-162810.002927.002810.002927.0014003985400
2015-09-152804.002808.002804.002804.0013003645600
2015-09-1400
2015-09-112752.002804.002662.002804.0014003817000
2015-09-102810.002810.002810.002810.00200562000
2015-09-092800.002800.002790.002790.0012003358000
2015-09-082744.002744.002744.002744.00100274400
2015-09-072795.002795.002648.002794.0012003288100
2015-09-042770.002770.002770.002770.00100277000
2015-09-032706.002839.002706.002800.008002230700
2015-09-022839.002839.002839.002839.00300851700
2015-09-012837.002837.002837.002837.004001134800
2015-08-312770.002770.002770.002770.007001939000
2015-08-282650.002730.002650.002730.0013003469000
2015-08-272498.002560.002498.002560.006001513600
2015-08-262500.002592.002495.002500.00630015784900
2015-08-252408.002650.002408.002650.0023005785800
2015-08-242704.002825.002553.002658.00930024667700
2015-08-212930.002930.002800.002888.0013003749800
2015-08-202930.002930.002901.002901.008002341100
2015-08-192840.002888.002840.002888.0011003128800
2015-08-182834.002834.002834.002834.005001417000
2015-08-172810.002840.002740.002834.0031008668800
2015-08-142836.002836.002836.002836.004001134400
2015-08-132812.002860.002780.002840.00770021663800
2015-08-122941.002989.002908.002912.0033009687000
2015-08-113000.003040.002923.002990.00340010104600
2015-08-103000.003050.003000.003005.0024007226500
2015-08-072962.002985.002905.002955.0022006496000
2015-08-062952.002999.002952.002972.0014004168600
2015-08-053000.003000.002963.003000.0015004487900
2015-08-042999.003000.002930.003000.00450013416600
2015-08-032948.002995.002936.002995.0012003559900
2015-07-313000.003000.002998.002998.0016004799300
2015-07-302920.003030.002920.003000.00510015242900
2015-07-292925.002990.002900.002921.0032009389300
2015-07-282810.002900.002810.002900.00390011149700
2015-07-272900.002925.002900.002910.0028008154500
2015-07-242864.002900.002864.002900.0012003462400
2015-07-232810.002848.002781.002848.00580016344500
2015-07-222788.002836.002775.002836.0020005621100
2015-07-212875.002875.002823.002838.00440012554100
2015-07-172857.002895.002840.002875.0017004876600
2015-07-162838.002838.002801.002834.0019005360100
2015-07-152832.002832.002792.002814.0015004221000
2015-07-142748.002814.002748.002814.0011003065900
2015-07-132801.002830.002717.002740.001400038877100
2015-07-102770.002830.002768.002800.00880024663200
2015-07-092710.002760.002656.002730.00550014986000
2015-07-082810.002810.002702.002749.00780021536600
2015-07-072810.002832.002778.002780.00420011783500
2015-07-062749.002801.002744.002746.00380010555700
2015-07-032845.002845.002767.002780.00770021662000
2015-07-022752.002805.002744.002805.0021005822100
2015-07-012780.002780.002747.002760.0011003041500
2015-06-302886.002886.002715.002746.001840051512600
2015-06-292830.002858.002773.002809.001620045944700
2015-06-262974.002984.002974.002980.0014004170800
2015-06-252960.002974.002960.002974.005001481700
2015-06-242970.002970.002940.002960.0020005927300
2015-06-232945.002980.002930.002930.005001478500
2015-06-222891.002900.002859.002859.00490014180100
2015-06-192761.002909.002761.002780.0024006760700
2015-06-182734.002828.002734.002801.00480013356100
2015-06-172754.002800.002740.002760.001260034756400
2015-06-162850.002874.002810.002839.00640018187600
2015-06-152927.002950.002877.002877.00510014919500
2015-06-122801.002900.002801.002877.00910025874300
2015-06-112732.002750.002700.002700.0032008724800
2015-06-102700.002750.002700.002738.00590016126100
2015-06-092742.002754.002700.002718.001190032441800
2015-06-082713.002877.002713.002792.00620017483500
2015-06-052716.002751.002680.002720.00930025239700
2015-06-042750.002802.002750.002800.0023006396200
2015-06-032710.002710.002675.002700.0030008095200
2015-06-022716.002754.002716.002754.0011003021800
2015-06-012750.002763.002730.002750.0022006039900
2015-05-292687.002800.002687.002800.0014003856600
2015-05-282723.002730.002651.002730.0033008903100
2015-05-272695.002776.002695.002762.0011003014000
2015-05-262700.002750.002665.002740.0014003806800
2015-05-252730.002730.002682.002700.00510013865200
2015-05-222675.002780.002675.002780.0020005511500
2015-05-212700.002720.002668.002668.00500013491500
2015-05-202605.002700.002605.002700.0016004288200
2015-05-192580.002699.002580.002636.008002106700
2015-05-182580.002629.002580.002629.0011002861100
2015-05-152749.002749.002604.002604.00590015998800
2015-05-142551.002700.002551.002699.008002144600
2015-05-1300
2015-05-122700.002700.002700.002700.0020005400000
2015-05-112700.002700.002700.002700.00100270000
2015-05-082848.002848.002848.002848.00100284800
2015-05-072700.002750.002700.002750.0030008200000
2015-05-012700.002700.002699.002700.00540014579800
2015-04-302580.002780.002580.002780.0035009398800
2015-04-283000.003000.003000.003000.0010003000000
2015-04-273000.003000.003000.003000.0010003000000
2015-04-242928.003000.002928.003000.007002090800
2015-04-232978.002978.002978.002978.008002382400
2015-04-222990.002990.002990.002990.00100299000
2015-04-212840.002988.002840.002987.0013003856800
2015-04-2000
2015-04-172840.002990.002790.002989.0010002934400
2015-04-162990.002990.002990.002990.00200598000
2015-04-152989.002990.002933.002990.004001190100
2015-04-142849.002849.002848.002848.00200569700
2015-04-133000.003000.002999.002999.008002399700
2015-04-1000
2015-04-0900
2015-04-0800
2015-04-0700
2015-04-0600
2015-04-032813.002900.002813.002860.0014004047300
2015-04-022900.002900.002900.002900.0010002900000
2015-04-012821.002821.002820.002820.008002256700
2015-03-3100
2015-03-302850.002850.002850.002850.00300855000
2015-03-2700
2015-03-262852.002852.002850.002850.007001995400
2015-03-252803.002850.002803.002850.0010002845300
2015-03-242900.002900.002802.002802.0028008100200
2015-03-232890.002890.002868.002868.004001151900
2015-03-202890.002940.002890.002940.00300872000
2015-03-192940.002949.002940.002940.0015004410900
2015-03-183010.003010.003010.003010.00100301000
2015-03-173040.003040.003040.003040.0010003040000
2015-03-163020.003020.002980.002980.006001805600
2015-03-133095.003095.003025.003090.0021006419000
2015-03-123050.003095.003050.003095.0021006413500
2015-03-113035.003050.003030.003050.0029008796500
2015-03-103100.003100.003015.003015.0018005549500
2015-03-093140.003140.003070.003100.0021006547500
2015-03-063100.003100.003100.003100.0010003100000
2015-03-053150.003175.003085.003085.00350010945000
2015-03-043150.003150.003110.003145.004001253000
2015-03-033150.003150.003100.003100.0023007183500
2015-03-023080.003105.003080.003100.0016004958500
2015-02-273150.003150.003150.003150.0026008190000
2015-02-263100.003155.003100.003100.0030009407500
2015-02-253130.003130.003085.003085.00440013660500
2015-02-243075.003100.003075.003100.006001855000
2015-02-233105.003105.003100.003100.00500015502500
2015-02-203120.003155.003110.003110.00760023730500
2015-02-193150.003195.003150.003165.00420013249500
2015-02-183055.003140.003055.003070.00380011788000
2015-02-173120.003190.003120.003125.0025007824000
2015-02-163200.003240.002981.003130.00700022304600
2015-02-133285.003285.003215.003250.0020006476500
2015-02-123185.003215.003185.003215.0013004159000
2015-02-103185.003205.003180.003200.0023007326000
2015-02-093155.003180.003155.003180.006001900500
2015-02-063205.003205.003200.003200.0017005443000
2015-02-053270.003270.003205.003250.007002260000
2015-02-043150.003205.003080.003200.00770024282000
2015-02-033250.003250.003250.003250.009002925000
2015-02-023200.003205.003200.003200.0014004482500
2015-01-303150.003230.003150.003225.0020006445500
2015-01-2900
2015-01-283165.003230.003165.003220.00320010259500
2015-01-273130.003230.003130.003200.0025007997500
2015-01-263210.003250.003200.003200.0026008335500
2015-01-233065.003205.003065.003190.006001903000
2015-01-223200.003250.003200.003205.0017005449500
2015-01-213200.003205.003180.003180.0017005433500
2015-01-203155.003215.003155.003160.00400012719500
2015-01-192960.003150.002960.003150.00200611000
2015-01-163060.003195.003060.003100.00300935500
2015-01-153270.003270.003130.003130.006001917000
2015-01-143170.003285.003170.003200.00580018604000
2015-01-133225.003310.003205.003310.0028009068000
2015-01-093300.003310.003295.003295.0024007916500
2015-01-083300.003300.003240.003290.0024007807000
2015-01-073120.003300.003120.003270.00340011038500
2015-01-063205.003330.003200.003245.00320010410500
2015-01-053200.003200.003060.003195.0012003823000

   ※ 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