[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 (2017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 
2017-11-221376.001382.001376.001382.00400551500
2017-11-211376.001376.001376.001376.00100137600
2017-11-201400.001400.001400.001400.00100140000
2017-11-171434.001434.001398.001400.0040005606400
2017-11-161430.001435.001430.001434.00600860200
2017-11-151459.001459.001400.001400.0018002559800
2017-11-141480.001540.001432.001432.0045006650300
2017-11-131381.001425.001381.001415.00600839200
2017-11-101359.001359.001359.001359.00770010464300
2017-11-091363.001363.001359.001359.0022002990200
2017-11-081358.001372.001358.001372.00300410200
2017-11-071376.001377.001358.001366.0044006034200
2017-11-061346.001355.001345.001355.0025003373200
2017-11-021399.001399.001376.001376.0013001796000
2017-11-011384.001398.001384.001398.0044006149000
2017-10-311371.001384.001371.001384.00300413900
2017-10-301370.001379.001370.001379.00300412800
2017-10-271360.001360.001360.001360.00100136000
2017-10-261355.001355.001350.001354.00700947500
2017-10-251358.001358.001355.001355.0013001765100
2017-10-241381.001382.001369.001373.0042005766500
2017-10-231412.001412.001375.001405.0025003488300
2017-10-201414.001414.001414.001414.00100141400
2017-10-191414.001414.001414.001414.0031004383400
2017-10-181420.001420.001414.001414.00200283400
2017-10-171402.001405.001400.001400.0030004203600
2017-10-161422.001422.001405.001422.00400565500
2017-10-131422.001422.001422.001422.00600853200
2017-10-121412.001422.001401.001422.00700990500
2017-10-111416.001421.001401.001421.00300423800
2017-10-101410.001417.001401.001417.009001267000
2017-10-061410.001410.001410.001410.00100141000
2017-10-0500
2017-10-041429.001429.001401.001427.00700987300
2017-10-031430.001430.001429.001429.00400571800
2017-10-0200
2017-09-2900
2017-09-281406.001449.001401.001431.0028003995700
2017-09-271433.001433.001433.001433.00100143300
2017-09-261433.001433.001433.001433.00100143300
2017-09-2500
2017-09-2200
2017-09-211438.001438.001408.001435.00500712700
2017-09-201438.001438.001438.001438.00100143800
2017-09-191401.001439.001401.001439.0026003655600
2017-09-151460.001468.001400.001401.0024003423800
2017-09-141444.001444.001411.001440.0033004734600
2017-09-131489.001489.001441.001455.0014002051200
2017-09-121469.001469.001469.001469.00100146900
2017-09-111443.001443.001440.001440.00200288300
2017-09-081467.001467.001443.001443.00300437700
2017-09-0700
2017-09-061475.001475.001475.001475.00100147500
2017-09-051490.001490.001490.001490.007001043000
2017-09-041487.001487.001440.001466.0014002053900
2017-09-011484.001500.001468.001468.0033004890800
2017-08-311518.001518.001518.001518.00500759000
2017-08-301540.001577.001537.001540.0012001850900
2017-08-291535.001540.001535.001540.00300461500
2017-08-281548.001548.001540.001540.00200308800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-221475.001540.001475.001540.00600902100
2017-08-211542.001542.001460.001515.0021003152100
2017-08-181580.001580.001580.001580.00100158000
2017-08-1700
2017-08-161540.001580.001540.001540.00300466000
2017-08-151579.001580.001579.001580.008001263700
2017-08-1400
2017-08-1000
2017-08-091512.001530.001512.001530.00200304200
2017-08-081512.001512.001512.001512.00400604800
2017-08-071551.001551.001551.001551.00200310200
2017-08-041551.001551.001551.001551.00100155100
2017-08-031592.001592.001571.001580.009001417800
2017-08-021630.001630.001630.001630.00300489000
2017-08-011650.001650.001601.001610.008001303900
2017-07-311641.001641.001641.001641.00100164100
2017-07-2800
2017-07-271605.001605.001605.001605.00100160500
2017-07-261600.001600.001600.001600.00100160000
2017-07-251640.001640.001640.001640.0010001640000
2017-07-241565.001565.001565.001565.00100156500
2017-07-211570.001570.001570.001570.00200314000
2017-07-201601.001602.001598.001598.008001280600
2017-07-191649.001649.001600.001601.008001295700
2017-07-181650.001650.001649.001649.00300494800
2017-07-141661.001661.001661.001661.00500830500
2017-07-131620.001700.001620.001660.0020003307500
2017-07-121584.001600.001584.001600.0023003660900
2017-07-111547.001587.001547.001587.00400622800
2017-07-101575.001575.001575.001575.00100157500
2017-07-0700
2017-07-061597.001597.001562.001562.00300475600
2017-07-0500
2017-07-041594.001594.001561.001561.00400634300
2017-07-0300
2017-06-301570.001570.001570.001570.00100157000
2017-06-291570.001570.001561.001561.00200313100
2017-06-281561.001561.001561.001561.00200312200
2017-06-271580.001580.001557.001561.00300469800
2017-06-261595.001629.001589.001589.007001119400
2017-06-231578.001578.001578.001578.00100157800
2017-06-2200
2017-06-211562.001562.001562.001562.00500781000
2017-06-201619.001619.001562.001562.0013002053800
2017-06-191624.001624.001584.001584.00300483200
2017-06-1600
2017-06-151586.001586.001586.001586.00300475800
2017-06-141571.001572.001571.001572.00200314300
2017-06-131580.001580.001551.001551.00400625200
2017-06-121600.001600.001600.001600.00200320000
2017-06-091617.001679.001599.001599.0013002121900
2017-06-0800
2017-06-0700
2017-06-061577.001577.001577.001577.00100157700
2017-06-051547.001547.001547.001547.00200309400
2017-06-021584.001584.001544.001544.00600938400
2017-06-0100
2017-05-311545.001545.001545.001545.00100154500
2017-05-301585.001585.001585.001585.00200317000
2017-05-291598.001600.001560.001585.0013002068100
2017-05-261540.001540.001540.001540.00200308000
2017-05-251511.001540.001511.001540.0021003193800
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-191539.001562.001539.001562.00300466300
2017-05-181568.001572.001568.001572.00500785200
2017-05-171562.001562.001543.001543.00300464800
2017-05-1600
2017-05-151625.001625.001569.001569.007001130900
2017-05-121557.001557.001557.001557.00100155700
2017-05-111532.001535.001532.001535.00500766600
2017-05-101545.001550.001545.001550.0010001545500
2017-05-091539.001539.001531.001531.00200307000
2017-05-081530.001540.001528.001528.0011001684700
2017-05-021543.001543.001525.001525.00400613600
2017-05-0100
2017-04-281501.001525.001470.001525.00500748700
2017-04-2700
2017-04-2600
2017-04-251549.001549.001513.001513.00300457600
2017-04-241530.001553.001500.001512.007001066800
2017-04-2100
2017-04-201526.001526.001526.001526.00100152600
2017-04-191531.001531.001531.001531.00100153100
2017-04-181570.001570.001530.001531.00500773200
2017-04-1700
2017-04-141560.001560.001550.001550.00400623000
2017-04-131550.001550.001550.001550.00100155000
2017-04-121551.001565.001550.001565.00300466600
2017-04-111550.001559.001526.001559.00300463500
2017-04-101516.001558.001516.001558.0015002313400
2017-04-071590.001590.001555.001555.00600947600
2017-04-0600
2017-04-051579.001637.001579.001637.009001437200
2017-04-041669.001677.001637.001637.00400665200
2017-04-031630.001630.001545.001629.0013002060700
2017-03-311590.001630.001590.001630.00200322000
2017-03-3000
2017-03-291577.001645.001577.001645.00500799300
2017-03-2800
2017-03-271649.001666.001609.001649.009001469800
2017-03-241628.001689.001628.001689.00200331700
2017-03-2300
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

   ※ 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