2305 (株)スタジオアリスの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-26	2,030	2,040	2,023	2,032	23,000	2,032
2024-04-25	2,040	2,048	2,035	2,038	19,200	2,038
2024-04-24	2,020	2,042	2,020	2,040	27,600	2,040
2024-04-23	2,005	2,024	2,005	2,018	30,900	2,018
2024-04-22	2,014	2,018	2,002	2,002	38,000	2,002
2024-04-19	2,019	2,019	1,995	2,003	81,500	2,003
2024-04-18	2,011	2,027	2,011	2,020	29,800	2,020
2024-04-17	2,059	2,061	2,006	2,006	90,300	2,006
2024-04-16	2,014	2,015	2,003	2,005	50,500	2,005
2024-04-15	2,029	2,048	2,008	2,010	93,400	2,010
2024-04-12	2,042	2,050	2,033	2,034	32,700	2,034
2024-04-11	2,055	2,055	2,040	2,051	42,700	2,051
2024-04-10	2,048	2,058	2,039	2,057	45,500	2,057
2024-04-09	2,035	2,039	2,029	2,034	21,100	2,034
2024-04-08	2,033	2,033	2,020	2,031	40,000	2,031
2024-04-05	2,020	2,028	2,016	2,025	36,600	2,025
2024-04-04	2,022	2,025	2,018	2,020	34,800	2,020
2024-04-03	2,020	2,028	2,015	2,022	30,500	2,022
2024-04-02	2,028	2,030	2,013	2,021	42,000	2,021
2024-04-01	2,051	2,051	2,026	2,028	37,100	2,028
2024-03-29	2,058	2,062	2,051	2,051	29,400	2,051
2024-03-28	2,064	2,067	2,054	2,061	24,300	2,061
2024-03-27	2,060	2,064	2,058	2,064	38,000	2,064
2024-03-26	2,055	2,060	2,052	2,060	33,300	2,060
2024-03-25	2,051	2,060	2,051	2,055	33,500	2,055
2024-03-22	2,045	2,063	2,045	2,060	48,000	2,060
2024-03-21	2,050	2,050	2,040	2,045	28,800	2,045
2024-03-19	2,035	2,045	2,034	2,042	29,300	2,042
2024-03-18	2,042	2,043	2,033	2,035	26,500	2,035
2024-03-15	2,037	2,043	2,034	2,035	27,200	2,035
2024-03-14	2,037	2,042	2,031	2,037	30,400	2,037
2024-03-13	2,051	2,053	2,022	2,030	28,200	2,030
2024-03-12	2,050	2,059	2,042	2,051	46,600	2,051
2024-03-11	2,061	2,067	2,032	2,043	51,700	2,043
2024-03-08	2,057	2,069	2,045	2,069	95,300	2,069
2024-03-07	2,064	2,072	2,044	2,049	82,100	2,049
2024-03-06	2,040	2,057	2,040	2,050	59,300	2,050
2024-03-05	2,043	2,051	2,041	2,041	46,000	2,041
2024-03-04	2,049	2,053	2,032	2,043	89,400	2,043
2024-03-01	2,040	2,045	2,029	2,041	74,900	2,041
2024-02-29	2,028	2,035	2,016	2,030	44,800	2,030
2024-02-28	1,999	2,057	1,999	2,030	126,800	2,030
2024-02-27	2,053	2,058	2,040	2,043	133,200	2,043
2024-02-26	2,059	2,060	2,040	2,044	89,000	2,044
2024-02-22	2,066	2,067	2,053	2,055	57,100	2,055
2024-02-21	2,065	2,069	2,057	2,065	40,700	2,065
2024-02-20	2,075	2,075	2,060	2,060	36,000	2,060
2024-02-19	2,061	2,073	2,061	2,065	31,000	2,065
2024-02-16	2,059	2,070	2,050	2,060	35,600	2,060
2024-02-15	2,070	2,070	2,047	2,054	47,100	2,054
2024-02-14	2,073	2,073	2,062	2,068	44,100	2,068
2024-02-13	2,090	2,094	2,073	2,074	45,100	2,074
2024-02-09	2,094	2,097	2,082	2,090	42,700	2,090
2024-02-08	2,100	2,100	2,077	2,086	43,500	2,086
2024-02-07	2,109	2,114	2,095	2,098	33,500	2,098
2024-02-06	2,104	2,109	2,095	2,102	26,800	2,102
2024-02-05	2,100	2,109	2,097	2,104	24,600	2,104
2024-02-02	2,111	2,111	2,094	2,099	38,100	2,099
2024-02-01	2,102	2,102	2,081	2,092	36,000	2,092
2024-01-31	2,105	2,111	2,100	2,102	38,800	2,102
2024-01-30	2,106	2,111	2,101	2,105	40,600	2,105
2024-01-29	2,104	2,116	2,100	2,102	35,800	2,102
2024-01-26	2,099	2,110	2,097	2,103	44,500	2,103
2024-01-25	2,092	2,104	2,091	2,099	32,200	2,099
2024-01-24	2,083	2,105	2,083	2,092	49,900	2,092
2024-01-23	2,074	2,087	2,074	2,083	38,600	2,083
2024-01-22	2,087	2,088	2,066	2,073	53,800	2,073
2024-01-19	2,086	2,097	2,075	2,075	70,300	2,075
2024-01-18	2,053	2,080	2,050	2,075	190,000	2,075
2024-01-17	2,136	2,145	2,129	2,130	39,000	2,130
2024-01-16	2,143	2,143	2,128	2,132	33,600	2,132
2024-01-15	2,125	2,147	2,124	2,139	50,800	2,139
2024-01-12	2,121	2,131	2,105	2,120	55,200	2,120
2024-01-11	2,127	2,129	2,111	2,121	51,500	2,121
2024-01-10	2,105	2,154	2,084	2,120	141,100	2,120
2024-01-09	2,110	2,123	2,110	2,111	68,900	2,111
2024-01-05	2,114	2,126	2,104	2,106	50,500	2,106
2024-01-04	2,103	2,110	2,090	2,109	46,400	2,109

分割・併合履歴： [2003-12-25]1株→2株 [2002-12-25]1株→1.3株

2305 (株)スタジオアリス の時系列データ [2024年度]

2305 (株)スタジオアリスの時系列データ [2024年度]