2305 (株)スタジオアリスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,081	2,090	2,058	2,058	23,400	2,058
2022-12-29	2,058	2,083	2,053	2,081	20,900	2,081
2022-12-28	2,053	2,063	2,052	2,058	23,700	2,058
2022-12-27	2,043	2,064	2,042	2,062	19,500	2,062
2022-12-26	2,049	2,049	2,037	2,041	15,400	2,041
2022-12-23	2,036	2,054	2,035	2,049	14,700	2,049
2022-12-22	2,036	2,053	2,035	2,048	16,100	2,048
2022-12-21	2,034	2,047	2,028	2,038	21,500	2,038
2022-12-20	2,051	2,054	2,025	2,036	29,200	2,036
2022-12-19	2,050	2,058	2,035	2,051	33,600	2,051
2022-12-16	2,074	2,076	2,053	2,053	34,700	2,053
2022-12-15	2,064	2,075	2,063	2,075	20,400	2,075
2022-12-14	2,064	2,067	2,061	2,066	18,600	2,066
2022-12-13	2,065	2,073	2,054	2,054	28,500	2,054
2022-12-12	2,064	2,071	2,059	2,060	16,100	2,060
2022-12-09	2,061	2,072	2,061	2,064	19,000	2,064
2022-12-08	2,078	2,078	2,058	2,074	13,500	2,074
2022-12-07	2,061	2,078	2,058	2,078	15,000	2,078
2022-12-06	2,065	2,067	2,055	2,061	11,600	2,061
2022-12-05	2,083	2,083	2,056	2,067	19,700	2,067
2022-12-02	2,076	2,076	2,053	2,060	27,600	2,060
2022-12-01	2,095	2,095	2,070	2,074	22,000	2,074
2022-11-30	2,121	2,121	2,087	2,087	18,500	2,087
2022-11-29	2,115	2,115	2,100	2,104	14,400	2,104
2022-11-28	2,130	2,133	2,111	2,118	16,400	2,118
2022-11-25	2,125	2,140	2,123	2,129	19,900	2,129
2022-11-24	2,118	2,126	2,118	2,123	20,500	2,123
2022-11-22	2,104	2,116	2,104	2,112	17,600	2,112
2022-11-21	2,094	2,104	2,088	2,096	17,500	2,096
2022-11-18	2,095	2,095	2,082	2,084	12,400	2,084
2022-11-17	2,075	2,091	2,073	2,087	13,300	2,087
2022-11-16	2,084	2,084	2,055	2,063	21,900	2,063
2022-11-15	2,095	2,095	2,065	2,066	22,200	2,066
2022-11-14	2,090	2,095	2,087	2,090	15,500	2,090
2022-11-11	2,093	2,095	2,080	2,089	21,700	2,089
2022-11-10	2,076	2,080	2,067	2,076	14,800	2,076
2022-11-09	2,073	2,081	2,069	2,076	12,900	2,076
2022-11-08	2,067	2,079	2,067	2,073	13,600	2,073
2022-11-07	2,057	2,067	2,050	2,056	18,100	2,056
2022-11-04	2,073	2,075	2,043	2,057	36,200	2,057
2022-11-02	2,080	2,092	2,070	2,079	59,400	2,079
2022-11-01	2,078	2,088	2,070	2,088	13,800	2,088
2022-10-31	2,069	2,083	2,067	2,079	14,500	2,079
2022-10-28	2,051	2,083	2,047	2,069	74,300	2,069
2022-10-27	2,071	2,076	2,052	2,053	22,200	2,053
2022-10-26	2,073	2,084	2,070	2,073	19,100	2,073
2022-10-25	2,077	2,077	2,061	2,061	17,300	2,061
2022-10-24	2,097	2,097	2,057	2,057	31,600	2,057
2022-10-21	2,090	2,098	2,077	2,082	22,600	2,082
2022-10-20	2,084	2,098	2,074	2,098	29,700	2,098
2022-10-19	2,082	2,089	2,070	2,084	28,000	2,084
2022-10-18	2,040	2,076	2,040	2,073	34,200	2,073
2022-10-17	2,039	2,048	2,022	2,039	40,300	2,039
2022-10-14	2,038	2,065	2,023	2,042	76,800	2,042
2022-10-13	2,050	2,051	1,992	2,003	211,100	2,003
2022-10-12	2,115	2,115	2,085	2,087	56,000	2,087
2022-10-11	2,150	2,150	2,108	2,117	38,100	2,117
2022-10-07	2,149	2,166	2,141	2,152	19,000	2,152
2022-10-06	2,175	2,177	2,155	2,155	22,200	2,155
2022-10-05	2,175	2,175	2,157	2,161	26,100	2,161
2022-10-04	2,166	2,178	2,154	2,163	32,000	2,163
2022-10-03	2,140	2,143	2,106	2,141	25,800	2,141
2022-09-30	2,181	2,181	2,140	2,146	39,500	2,146
2022-09-29	2,172	2,185	2,159	2,181	18,900	2,181
2022-09-28	2,165	2,169	2,126	2,150	44,500	2,150
2022-09-27	2,161	2,189	2,158	2,186	37,200	2,186
2022-09-26	2,159	2,164	2,150	2,155	32,600	2,155
2022-09-22	2,162	2,170	2,153	2,159	24,300	2,159
2022-09-21	2,178	2,180	2,165	2,180	21,200	2,180
2022-09-20	2,170	2,183	2,159	2,183	21,100	2,183
2022-09-16	2,151	2,164	2,147	2,162	28,700	2,162
2022-09-15	2,158	2,171	2,145	2,171	24,400	2,171
2022-09-14	2,151	2,158	2,140	2,151	31,400	2,151
2022-09-13	2,190	2,192	2,170	2,176	35,900	2,176
2022-09-12	2,176	2,195	2,173	2,195	26,600	2,195
2022-09-09	2,141	2,174	2,141	2,171	31,000	2,171
2022-09-08	2,137	2,158	2,120	2,149	41,600	2,149
2022-09-07	2,140	2,140	2,088	2,113	72,000	2,113
2022-09-06	2,156	2,167	2,132	2,150	45,200	2,150
2022-09-05	2,203	2,203	2,132	2,154	79,800	2,154
2022-09-02	2,206	2,218	2,198	2,212	55,100	2,212
2022-09-01	2,220	2,221	2,199	2,208	65,200	2,208
2022-08-31	2,196	2,232	2,196	2,227	93,600	2,227
2022-08-30	2,269	2,269	2,192	2,193	379,100	2,193
2022-08-29	2,280	2,283	2,267	2,267	554,600	2,267
2022-08-26	2,322	2,324	2,287	2,287	179,700	2,287
2022-08-25	2,337	2,343	2,320	2,322	59,400	2,322
2022-08-24	2,344	2,347	2,326	2,326	57,400	2,326
2022-08-23	2,324	2,343	2,324	2,336	37,000	2,336
2022-08-22	2,319	2,339	2,315	2,336	44,000	2,336
2022-08-19	2,330	2,343	2,325	2,330	69,500	2,330
2022-08-18	2,330	2,334	2,320	2,324	45,900	2,324
2022-08-17	2,343	2,347	2,330	2,334	36,300	2,334
2022-08-16	2,356	2,359	2,341	2,345	45,000	2,345
2022-08-15	2,353	2,353	2,344	2,350	33,800	2,350
2022-08-12	2,342	2,353	2,331	2,338	43,600	2,338
2022-08-10	2,303	2,326	2,303	2,326	15,800	2,326
2022-08-09	2,324	2,329	2,307	2,311	36,000	2,311
2022-08-08	2,310	2,316	2,303	2,310	50,200	2,310
2022-08-05	2,285	2,324	2,285	2,317	34,300	2,317
2022-08-04	2,328	2,332	2,290	2,290	38,600	2,290
2022-08-03	2,330	2,358	2,330	2,331	42,000	2,331
2022-08-02	2,325	2,345	2,317	2,344	30,700	2,344
2022-08-01	2,322	2,337	2,317	2,334	30,900	2,334
2022-07-29	2,320	2,333	2,305	2,316	47,100	2,316
2022-07-28	2,289	2,310	2,285	2,310	36,400	2,310
2022-07-27	2,272	2,289	2,266	2,289	32,100	2,289
2022-07-26	2,258	2,276	2,258	2,272	28,400	2,272
2022-07-25	2,266	2,284	2,252	2,262	58,800	2,262
2022-07-22	2,295	2,305	2,259	2,259	135,700	2,259
2022-07-21	2,264	2,287	2,255	2,287	41,100	2,287
2022-07-20	2,265	2,277	2,250	2,254	55,200	2,254
2022-07-19	2,266	2,266	2,229	2,247	79,900	2,247
2022-07-15	2,248	2,248	2,220	2,244	57,300	2,244
2022-07-14	2,250	2,264	2,235	2,240	71,700	2,240
2022-07-13	2,273	2,296	2,243	2,255	98,200	2,255
2022-07-12	2,338	2,346	2,242	2,251	152,200	2,251
2022-07-11	2,380	2,387	2,366	2,378	41,500	2,378
2022-07-08	2,360	2,387	2,349	2,363	40,700	2,363
2022-07-07	2,383	2,383	2,345	2,351	32,600	2,351
2022-07-06	2,361	2,376	2,350	2,371	31,000	2,371
2022-07-05	2,390	2,394	2,368	2,368	32,600	2,368
2022-07-04	2,399	2,400	2,368	2,385	45,500	2,385
2022-07-01	2,385	2,412	2,365	2,377	81,800	2,377
2022-06-30	2,375	2,388	2,368	2,378	30,500	2,378
2022-06-29	2,356	2,373	2,331	2,373	51,800	2,373
2022-06-28	2,363	2,370	2,348	2,356	21,300	2,356
2022-06-27	2,334	2,370	2,332	2,356	54,200	2,356
2022-06-24	2,314	2,329	2,311	2,320	148,400	2,320
2022-06-23	2,295	2,318	2,288	2,289	35,100	2,289
2022-06-22	2,270	2,287	2,265	2,280	14,100	2,280
2022-06-21	2,246	2,270	2,246	2,264	16,800	2,264
2022-06-20	2,238	2,253	2,222	2,230	26,100	2,230
2022-06-17	2,249	2,252	2,233	2,238	52,100	2,238
2022-06-16	2,281	2,285	2,238	2,255	41,600	2,255
2022-06-15	2,260	2,279	2,256	2,266	32,600	2,266
2022-06-14	2,251	2,253	2,227	2,250	32,200	2,250
2022-06-13	2,265	2,276	2,255	2,262	30,900	2,262
2022-06-10	2,279	2,291	2,273	2,274	37,900	2,274
2022-06-09	2,280	2,295	2,275	2,290	15,200	2,290
2022-06-08	2,293	2,293	2,280	2,288	21,700	2,288
2022-06-07	2,290	2,299	2,283	2,289	13,600	2,289
2022-06-06	2,270	2,301	2,265	2,284	21,200	2,284
2022-06-03	2,299	2,300	2,281	2,288	23,700	2,288
2022-06-02	2,271	2,285	2,268	2,285	13,200	2,285
2022-06-01	2,263	2,291	2,255	2,283	24,700	2,283
2022-05-31	2,270	2,270	2,249	2,263	16,000	2,263
2022-05-30	2,247	2,274	2,232	2,273	52,600	2,273
2022-05-27	2,230	2,240	2,222	2,234	22,700	2,234
2022-05-26	2,233	2,250	2,232	2,232	15,600	2,232
2022-05-25	2,243	2,243	2,227	2,233	13,900	2,233
2022-05-24	2,236	2,249	2,231	2,239	9,500	2,239
2022-05-23	2,251	2,253	2,233	2,245	20,100	2,245
2022-05-20	2,216	2,228	2,212	2,224	26,000	2,224
2022-05-19	2,199	2,222	2,191	2,205	29,000	2,205
2022-05-18	2,220	2,234	2,203	2,211	18,200	2,211
2022-05-17	2,236	2,246	2,221	2,236	19,700	2,236
2022-05-16	2,283	2,283	2,218	2,230	33,700	2,230
2022-05-13	2,204	2,252	2,199	2,252	33,300	2,252
2022-05-12	2,186	2,210	2,174	2,204	25,900	2,204
2022-05-11	2,207	2,219	2,186	2,186	33,200	2,186
2022-05-10	2,240	2,240	2,202	2,207	42,500	2,207
2022-05-09	2,299	2,299	2,242	2,246	35,700	2,246
2022-05-06	2,300	2,305	2,272	2,283	29,300	2,283
2022-05-02	2,294	2,311	2,276	2,301	34,600	2,301
2022-04-28	2,271	2,295	2,255	2,282	26,200	2,282
2022-04-27	2,251	2,296	2,240	2,294	48,400	2,294
2022-04-26	2,260	2,290	2,260	2,274	13,100	2,274
2022-04-25	2,254	2,265	2,240	2,257	19,500	2,257
2022-04-22	2,282	2,293	2,274	2,275	13,700	2,275
2022-04-21	2,302	2,305	2,288	2,295	22,300	2,295
2022-04-20	2,294	2,312	2,275	2,304	29,400	2,304
2022-04-19	2,320	2,336	2,305	2,309	14,900	2,309
2022-04-18	2,320	2,328	2,292	2,320	24,000	2,320
2022-04-15	2,307	2,328	2,291	2,328	21,700	2,328
2022-04-14	2,325	2,349	2,267	2,320	58,600	2,320
2022-04-13	2,209	2,327	2,200	2,318	133,600	2,318
2022-04-12	2,232	2,250	2,200	2,214	47,100	2,214
2022-04-11	2,250	2,261	2,216	2,251	41,400	2,251
2022-04-08	2,253	2,253	2,220	2,227	43,100	2,227
2022-04-07	2,230	2,245	2,218	2,232	27,500	2,232
2022-04-06	2,265	2,274	2,245	2,261	26,800	2,261
2022-04-05	2,348	2,352	2,271	2,285	108,200	2,285
2022-04-04	2,203	2,246	2,191	2,231	31,400	2,231
2022-04-01	2,180	2,200	2,160	2,194	14,700	2,194
2022-03-31	2,197	2,204	2,176	2,181	16,100	2,181
2022-03-30	2,212	2,215	2,192	2,213	15,900	2,213
2022-03-29	2,210	2,210	2,194	2,205	18,700	2,205
2022-03-28	2,200	2,212	2,184	2,210	17,300	2,210
2022-03-25	2,188	2,205	2,178	2,183	18,500	2,183
2022-03-24	2,178	2,196	2,155	2,196	38,200	2,196
2022-03-23	2,156	2,199	2,156	2,191	28,900	2,191
2022-03-22	2,200	2,220	2,142	2,150	42,900	2,150
2022-03-18	2,176	2,200	2,174	2,197	49,700	2,197
2022-03-17	2,179	2,194	2,164	2,181	25,800	2,181
2022-03-16	2,209	2,209	2,168	2,179	27,500	2,179
2022-03-15	2,156	2,204	2,156	2,198	23,100	2,198
2022-03-14	2,151	2,183	2,150	2,166	16,000	2,166
2022-03-11	2,124	2,170	2,124	2,163	21,400	2,163
2022-03-10	2,099	2,156	2,099	2,155	31,200	2,155
2022-03-09	2,063	2,088	2,061	2,068	25,900	2,068
2022-03-08	2,067	2,107	2,061	2,074	28,700	2,074
2022-03-07	2,099	2,110	2,068	2,094	38,300	2,094
2022-03-04	2,151	2,155	2,109	2,114	28,100	2,114
2022-03-03	2,166	2,174	2,154	2,159	11,000	2,159
2022-03-02	2,180	2,180	2,142	2,150	15,200	2,150
2022-03-01	2,180	2,217	2,173	2,194	32,700	2,194
2022-02-28	2,185	2,190	2,159	2,180	23,800	2,180
2022-02-25	2,117	2,184	2,078	2,168	36,000	2,168
2022-02-24	2,165	2,191	2,153	2,185	87,000	2,185
2022-02-22	2,187	2,187	2,154	2,170	35,900	2,170
2022-02-21	2,212	2,223	2,192	2,195	24,800	2,195
2022-02-18	2,174	2,224	2,174	2,221	37,100	2,221
2022-02-17	2,210	2,222	2,192	2,197	25,100	2,197
2022-02-16	2,200	2,240	2,181	2,210	59,700	2,210
2022-02-15	2,179	2,192	2,171	2,172	30,400	2,172
2022-02-14	2,165	2,184	2,154	2,170	23,900	2,170
2022-02-10	2,166	2,177	2,154	2,172	22,900	2,172
2022-02-09	2,162	2,169	2,144	2,166	27,000	2,166
2022-02-08	2,170	2,176	2,159	2,160	10,600	2,160
2022-02-07	2,153	2,171	2,129	2,154	24,400	2,154
2022-02-04	2,151	2,178	2,145	2,165	20,300	2,165
2022-02-03	2,161	2,166	2,140	2,151	21,500	2,151
2022-02-02	2,153	2,166	2,151	2,163	17,600	2,163
2022-02-01	2,150	2,163	2,135	2,153	17,800	2,153
2022-01-31	2,114	2,151	2,114	2,151	20,900	2,151
2022-01-28	2,123	2,123	2,087	2,100	35,300	2,100
2022-01-27	2,117	2,134	2,076	2,078	34,500	2,078
2022-01-26	2,147	2,147	2,113	2,115	18,400	2,115
2022-01-25	2,148	2,148	2,112	2,136	20,000	2,136
2022-01-24	2,140	2,150	2,107	2,148	39,500	2,148
2022-01-21	2,100	2,140	2,087	2,140	40,200	2,140
2022-01-20	2,070	2,121	2,070	2,106	44,000	2,106
2022-01-19	2,143	2,149	2,077	2,089	41,300	2,089
2022-01-18	2,134	2,181	2,134	2,169	42,800	2,169
2022-01-17	2,152	2,215	2,124	2,134	87,700	2,134
2022-01-14	2,083	2,084	2,048	2,069	45,200	2,069
2022-01-13	2,077	2,082	2,060	2,063	22,600	2,063
2022-01-12	2,038	2,081	2,038	2,077	23,800	2,077
2022-01-11	2,085	2,085	2,037	2,044	28,500	2,044
2022-01-07	2,078	2,095	2,048	2,058	33,500	2,058
2022-01-06	2,108	2,108	2,074	2,075	31,100	2,075
2022-01-05	2,154	2,154	2,111	2,113	29,700	2,113
2022-01-04	2,150	2,150	2,130	2,135	21,200	2,135

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2305 (株)スタジオアリス の時系列データ [2022年度]

2305 (株)スタジオアリスの時系列データ [2022年度]