2305 (株)スタジオアリスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,095	2,107	2,093	2,104	31,700	2,104
2023-12-28	2,085	2,097	2,085	2,094	20,700	2,094
2023-12-27	2,083	2,091	2,082	2,090	29,500	2,090
2023-12-26	2,091	2,096	2,078	2,082	25,100	2,082
2023-12-25	2,087	2,094	2,086	2,094	26,800	2,094
2023-12-22	2,081	2,089	2,075	2,088	24,600	2,088
2023-12-21	2,070	2,082	2,068	2,081	13,500	2,081
2023-12-20	2,080	2,084	2,077	2,078	15,400	2,078
2023-12-19	2,075	2,084	2,069	2,084	24,000	2,084
2023-12-18	2,076	2,076	2,061	2,075	20,000	2,075
2023-12-15	2,066	2,076	2,061	2,076	24,100	2,076
2023-12-14	2,060	2,065	2,060	2,064	13,700	2,064
2023-12-13	2,068	2,070	2,058	2,061	12,100	2,061
2023-12-12	2,065	2,074	2,063	2,067	13,900	2,067
2023-12-11	2,070	2,071	2,058	2,064	16,300	2,064
2023-12-08	2,076	2,082	2,061	2,063	26,100	2,063
2023-12-07	2,076	2,082	2,072	2,076	16,600	2,076
2023-12-06	2,068	2,087	2,068	2,084	31,300	2,084
2023-12-05	2,066	2,070	2,061	2,068	18,300	2,068
2023-12-04	2,077	2,082	2,068	2,072	23,300	2,072
2023-12-01	2,065	2,073	2,057	2,063	24,600	2,063
2023-11-30	2,055	2,064	2,050	2,064	16,100	2,064
2023-11-29	2,048	2,057	2,047	2,056	16,500	2,056
2023-11-28	2,051	2,055	2,046	2,053	16,100	2,053
2023-11-27	2,052	2,056	2,045	2,050	19,200	2,050
2023-11-24	2,051	2,059	2,048	2,048	10,600	2,048
2023-11-22	2,045	2,059	2,045	2,052	14,700	2,052
2023-11-21	2,045	2,054	2,044	2,054	23,000	2,054
2023-11-20	2,050	2,058	2,036	2,040	27,600	2,040
2023-11-17	2,040	2,060	2,040	2,059	26,100	2,059
2023-11-16	2,041	2,048	2,035	2,039	18,200	2,039
2023-11-15	2,039	2,045	2,032	2,041	22,600	2,041
2023-11-14	2,050	2,051	2,033	2,039	21,700	2,039
2023-11-13	2,060	2,062	2,049	2,049	12,200	2,049
2023-11-10	2,040	2,057	2,037	2,056	18,000	2,056
2023-11-09	2,037	2,053	2,035	2,049	29,200	2,049
2023-11-08	2,034	2,047	2,021	2,025	46,200	2,025
2023-11-07	2,044	2,059	2,034	2,034	31,700	2,034
2023-11-06	2,050	2,051	2,037	2,037	33,900	2,037
2023-11-02	2,074	2,074	2,033	2,037	33,000	2,037
2023-11-01	2,065	2,071	2,052	2,071	38,900	2,071
2023-10-31	2,039	2,062	2,039	2,061	27,600	2,061
2023-10-30	2,057	2,057	2,028	2,039	24,800	2,039
2023-10-27	2,039	2,058	2,039	2,058	22,200	2,058
2023-10-26	2,043	2,052	2,033	2,039	24,500	2,039
2023-10-25	2,037	2,047	2,034	2,043	18,600	2,043
2023-10-24	2,026	2,042	2,018	2,037	31,400	2,037
2023-10-23	2,020	2,034	2,020	2,026	28,800	2,026
2023-10-20	2,030	2,044	2,026	2,030	19,100	2,030
2023-10-19	2,020	2,045	2,020	2,035	28,300	2,035
2023-10-18	2,043	2,046	2,029	2,035	21,800	2,035
2023-10-17	2,050	2,055	2,033	2,043	38,300	2,043
2023-10-16	2,029	2,052	2,009	2,037	80,500	2,037
2023-10-13	2,040	2,040	1,999	2,002	106,200	2,002
2023-10-12	2,055	2,055	2,044	2,045	25,300	2,045
2023-10-11	2,063	2,063	2,042	2,049	32,700	2,049
2023-10-10	2,040	2,061	2,040	2,061	37,500	2,061
2023-10-06	2,036	2,051	2,033	2,043	23,300	2,043
2023-10-05	2,010	2,034	2,010	2,031	37,400	2,031
2023-10-04	2,017	2,026	2,003	2,010	50,400	2,010
2023-10-03	2,049	2,050	2,023	2,026	54,900	2,026
2023-10-02	2,061	2,080	2,051	2,051	39,100	2,051
2023-09-29	2,075	2,084	2,066	2,076	42,800	2,076
2023-09-28	2,069	2,075	2,058	2,071	45,000	2,071
2023-09-27	2,068	2,080	2,061	2,080	31,300	2,080
2023-09-26	2,064	2,071	2,058	2,068	32,900	2,068
2023-09-25	2,061	2,073	2,053	2,064	35,700	2,064
2023-09-22	2,038	2,062	2,037	2,056	32,600	2,056
2023-09-21	2,061	2,065	2,046	2,046	47,400	2,046
2023-09-20	2,093	2,093	2,066	2,070	48,600	2,070
2023-09-19	2,080	2,093	2,077	2,093	31,400	2,093
2023-09-15	2,090	2,094	2,077	2,089	36,700	2,089
2023-09-14	2,108	2,108	2,088	2,088	30,500	2,088
2023-09-13	2,111	2,113	2,097	2,108	30,600	2,108
2023-09-12	2,090	2,111	2,088	2,108	31,000	2,108
2023-09-11	2,081	2,088	2,074	2,085	33,900	2,085
2023-09-08	2,100	2,100	2,076	2,080	72,700	2,080
2023-09-07	2,115	2,115	2,103	2,108	28,300	2,108
2023-09-06	2,132	2,133	2,110	2,115	36,500	2,115
2023-09-05	2,111	2,141	2,111	2,131	66,100	2,131
2023-09-04	2,105	2,120	2,104	2,113	45,600	2,113
2023-09-01	2,121	2,121	2,094	2,108	120,000	2,108
2023-08-31	2,144	2,144	2,121	2,125	92,900	2,125
2023-08-30	2,122	2,148	2,111	2,134	352,300	2,134
2023-08-29	2,175	2,175	2,160	2,160	435,900	2,160
2023-08-28	2,167	2,185	2,167	2,175	162,000	2,175
2023-08-25	2,150	2,171	2,149	2,167	101,100	2,167
2023-08-24	2,169	2,169	2,156	2,156	98,300	2,156
2023-08-23	2,195	2,196	2,165	2,172	78,100	2,172
2023-08-22	2,199	2,200	2,186	2,190	38,600	2,190
2023-08-21	2,180	2,202	2,176	2,195	36,200	2,195
2023-08-18	2,176	2,176	2,163	2,168	40,800	2,168
2023-08-17	2,206	2,206	2,182	2,185	34,100	2,185
2023-08-16	2,222	2,224	2,206	2,206	49,400	2,206
2023-08-15	2,206	2,225	2,199	2,216	46,100	2,216
2023-08-14	2,210	2,214	2,196	2,205	80,700	2,205
2023-08-10	2,172	2,205	2,168	2,200	47,100	2,200
2023-08-09	2,180	2,186	2,165	2,179	122,400	2,179
2023-08-08	2,179	2,182	2,168	2,182	26,900	2,182
2023-08-07	2,180	2,180	2,162	2,165	47,400	2,165
2023-08-04	2,178	2,190	2,170	2,180	32,300	2,180
2023-08-03	2,197	2,197	2,168	2,178	48,300	2,178
2023-08-02	2,186	2,205	2,181	2,194	51,500	2,194
2023-08-01	2,172	2,188	2,169	2,184	39,800	2,184
2023-07-31	2,161	2,161	2,147	2,160	38,100	2,160
2023-07-28	2,133	2,148	2,125	2,145	37,800	2,145
2023-07-27	2,145	2,145	2,130	2,136	30,800	2,136
2023-07-26	2,138	2,142	2,125	2,139	40,600	2,139
2023-07-25	2,110	2,129	2,110	2,129	28,500	2,129
2023-07-24	2,126	2,126	2,106	2,106	29,900	2,106
2023-07-21	2,100	2,116	2,097	2,116	35,100	2,116
2023-07-20	2,098	2,117	2,095	2,096	34,900	2,096
2023-07-19	2,090	2,098	2,081	2,098	48,700	2,098
2023-07-18	2,079	2,091	2,065	2,080	93,000	2,080
2023-07-14	2,100	2,128	2,036	2,060	232,100	2,060
2023-07-13	2,153	2,157	2,132	2,134	58,000	2,134
2023-07-12	2,175	2,177	2,150	2,152	55,900	2,152
2023-07-11	2,180	2,197	2,161	2,164	47,300	2,164
2023-07-10	2,162	2,180	2,151	2,168	75,100	2,168
2023-07-07	2,179	2,183	2,160	2,160	66,000	2,160
2023-07-06	2,201	2,201	2,170	2,179	51,900	2,179
2023-07-05	2,237	2,237	2,204	2,206	42,500	2,206
2023-07-04	2,240	2,244	2,222	2,238	47,000	2,238
2023-07-03	2,232	2,255	2,232	2,244	51,500	2,244
2023-06-30	2,221	2,234	2,214	2,220	39,900	2,220
2023-06-29	2,210	2,217	2,199	2,210	61,600	2,210
2023-06-28	2,203	2,206	2,195	2,206	60,400	2,206
2023-06-27	2,196	2,202	2,189	2,197	47,600	2,197
2023-06-26	2,183	2,192	2,164	2,185	19,700	2,185
2023-06-23	2,188	2,188	2,166	2,175	31,000	2,175
2023-06-22	2,185	2,190	2,165	2,169	28,400	2,169
2023-06-21	2,172	2,192	2,172	2,181	25,900	2,181
2023-06-20	2,165	2,179	2,159	2,179	31,100	2,179
2023-06-19	2,176	2,176	2,160	2,170	57,100	2,170
2023-06-16	2,190	2,191	2,166	2,174	167,100	2,174
2023-06-15	2,173	2,179	2,171	2,175	24,900	2,175
2023-06-14	2,178	2,186	2,166	2,173	31,100	2,173
2023-06-13	2,182	2,189	2,178	2,180	25,100	2,180
2023-06-12	2,175	2,183	2,175	2,176	33,100	2,176
2023-06-09	2,182	2,182	2,166	2,171	68,100	2,171
2023-06-08	2,165	2,180	2,164	2,166	18,200	2,166
2023-06-07	2,175	2,185	2,162	2,162	31,700	2,162
2023-06-06	2,164	2,172	2,157	2,172	14,700	2,172
2023-06-05	2,175	2,175	2,156	2,160	25,600	2,160
2023-06-02	2,136	2,156	2,131	2,154	49,200	2,154
2023-06-01	2,133	2,138	2,125	2,126	18,600	2,126
2023-05-31	2,137	2,139	2,121	2,124	38,100	2,124
2023-05-30	2,159	2,163	2,137	2,144	22,900	2,144
2023-05-29	2,158	2,164	2,146	2,160	20,000	2,160
2023-05-26	2,147	2,155	2,143	2,146	31,200	2,146
2023-05-25	2,141	2,149	2,137	2,148	21,400	2,148
2023-05-24	2,155	2,161	2,147	2,155	15,600	2,155
2023-05-23	2,172	2,172	2,140	2,155	29,400	2,155
2023-05-22	2,177	2,179	2,155	2,172	28,200	2,172
2023-05-19	2,184	2,185	2,174	2,180	35,300	2,180
2023-05-18	2,164	2,177	2,161	2,176	20,700	2,176
2023-05-17	2,176	2,176	2,166	2,167	20,200	2,167
2023-05-16	2,188	2,188	2,170	2,182	18,600	2,182
2023-05-15	2,190	2,197	2,180	2,186	35,800	2,186
2023-05-12	2,161	2,186	2,161	2,183	30,300	2,183
2023-05-11	2,160	2,164	2,154	2,161	9,500	2,161
2023-05-10	2,173	2,176	2,153	2,155	17,200	2,155
2023-05-09	2,158	2,172	2,158	2,169	23,100	2,169
2023-05-08	2,160	2,168	2,153	2,156	30,700	2,156
2023-05-02	2,146	2,157	2,138	2,151	28,100	2,151
2023-05-01	2,148	2,150	2,139	2,139	23,400	2,139
2023-04-28	2,140	2,140	2,127	2,139	29,800	2,139
2023-04-27	2,135	2,135	2,121	2,129	22,200	2,129
2023-04-26	2,131	2,140	2,125	2,125	18,100	2,125
2023-04-25	2,119	2,145	2,118	2,140	32,200	2,140
2023-04-24	2,128	2,136	2,104	2,104	47,900	2,104
2023-04-21	2,126	2,143	2,126	2,128	34,100	2,128
2023-04-20	2,120	2,141	2,120	2,126	31,600	2,126
2023-04-19	2,125	2,132	2,115	2,132	24,700	2,132
2023-04-18	2,125	2,135	2,120	2,125	22,100	2,125
2023-04-17	2,134	2,152	2,123	2,123	34,800	2,123
2023-04-14	2,176	2,189	2,117	2,134	85,600	2,134
2023-04-13	2,177	2,193	2,177	2,192	62,900	2,192
2023-04-12	2,160	2,176	2,153	2,160	33,400	2,160
2023-04-11	2,150	2,160	2,142	2,159	21,200	2,159
2023-04-10	2,151	2,157	2,138	2,148	22,700	2,148
2023-04-07	2,145	2,161	2,132	2,149	24,800	2,149
2023-04-06	2,138	2,149	2,117	2,124	21,900	2,124
2023-04-05	2,141	2,155	2,139	2,144	22,800	2,144
2023-04-04	2,148	2,162	2,140	2,150	46,300	2,150
2023-04-03	2,150	2,173	2,150	2,165	33,500	2,165
2023-03-31	2,150	2,157	2,131	2,143	19,800	2,143
2023-03-30	2,141	2,149	2,126	2,148	19,200	2,148
2023-03-29	2,114	2,147	2,114	2,145	46,300	2,145
2023-03-28	2,111	2,122	2,110	2,114	16,100	2,114
2023-03-27	2,129	2,129	2,109	2,114	15,000	2,114
2023-03-24	2,108	2,129	2,100	2,129	13,800	2,129
2023-03-23	2,122	2,122	2,106	2,110	12,400	2,110
2023-03-22	2,127	2,145	2,123	2,129	25,000	2,129
2023-03-20	2,118	2,123	2,110	2,117	26,100	2,117
2023-03-17	2,100	2,133	2,100	2,124	31,700	2,124
2023-03-16	2,085	2,108	2,076	2,087	44,300	2,087
2023-03-15	2,071	2,094	2,071	2,085	28,000	2,085
2023-03-14	2,074	2,075	2,050	2,070	34,200	2,070
2023-03-13	2,099	2,099	2,072	2,090	25,700	2,090
2023-03-10	2,108	2,123	2,099	2,106	39,000	2,106
2023-03-09	2,090	2,118	2,090	2,115	46,600	2,115
2023-03-08	2,079	2,093	2,079	2,093	26,900	2,093
2023-03-07	2,075	2,084	2,074	2,084	16,200	2,084
2023-03-06	2,084	2,084	2,069	2,074	15,500	2,074
2023-03-03	2,073	2,085	2,072	2,079	22,600	2,079
2023-03-02	2,074	2,075	2,066	2,071	11,300	2,071
2023-03-01	2,060	2,076	2,060	2,075	21,700	2,075
2023-02-28	2,058	2,071	2,055	2,057	24,500	2,057
2023-02-27	2,018	2,063	1,999	2,060	66,800	2,060
2023-02-24	2,094	2,099	2,088	2,089	157,600	2,089
2023-02-22	2,090	2,099	2,084	2,094	38,300	2,094
2023-02-21	2,102	2,102	2,091	2,091	23,300	2,091
2023-02-20	2,110	2,110	2,095	2,100	18,900	2,100
2023-02-17	2,078	2,113	2,075	2,110	27,200	2,110
2023-02-16	2,077	2,086	2,074	2,078	33,300	2,078
2023-02-15	2,080	2,093	2,079	2,086	38,400	2,086
2023-02-14	2,069	2,097	2,069	2,092	28,900	2,092
2023-02-13	2,092	2,092	2,068	2,068	39,700	2,068
2023-02-10	2,095	2,104	2,089	2,092	20,700	2,092
2023-02-09	2,095	2,108	2,095	2,097	9,600	2,097
2023-02-08	2,097	2,098	2,084	2,098	13,700	2,098
2023-02-07	2,127	2,136	2,093	2,093	28,200	2,093
2023-02-06	2,088	2,120	2,087	2,120	23,900	2,120
2023-02-03	2,108	2,108	2,082	2,088	40,300	2,088
2023-02-02	2,122	2,124	2,102	2,108	32,300	2,108
2023-02-01	2,138	2,143	2,121	2,121	18,500	2,121
2023-01-31	2,135	2,146	2,133	2,136	13,400	2,136
2023-01-30	2,137	2,147	2,135	2,145	21,800	2,145
2023-01-27	2,154	2,155	2,137	2,137	19,800	2,137
2023-01-26	2,160	2,166	2,152	2,160	13,700	2,160
2023-01-25	2,165	2,168	2,155	2,161	15,100	2,161
2023-01-24	2,186	2,186	2,165	2,169	17,200	2,169
2023-01-23	2,145	2,191	2,143	2,186	43,600	2,186
2023-01-20	2,130	2,152	2,124	2,145	21,900	2,145
2023-01-19	2,161	2,161	2,123	2,133	54,100	2,133
2023-01-18	2,179	2,187	2,165	2,165	39,800	2,165
2023-01-17	2,155	2,191	2,153	2,190	43,000	2,190
2023-01-16	2,174	2,192	2,170	2,179	37,300	2,179
2023-01-13	2,171	2,194	2,161	2,178	61,800	2,178
2023-01-12	2,174	2,209	2,174	2,181	124,500	2,181
2023-01-11	2,110	2,182	2,110	2,160	251,200	2,160
2023-01-10	2,023	2,035	2,014	2,018	35,900	2,018
2023-01-06	2,034	2,037	2,013	2,021	33,500	2,021
2023-01-05	2,048	2,050	2,035	2,035	25,200	2,035
2023-01-04	2,069	2,069	2,042	2,048	21,200	2,048

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 [2023年度]

2305 (株)スタジオアリスの時系列データ [2023年度]