2305 (株)スタジオアリスの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-04-04	2,030	2,030	2,000	2,013	34,000	2,013
2025-04-03	2,040	2,054	2,030	2,040	20,900	2,040
2025-04-02	2,058	2,079	2,041	2,045	14,500	2,045
2025-04-01	2,055	2,063	2,050	2,050	13,200	2,050
2025-03-31	2,103	2,108	2,050	2,050	25,300	2,050
2025-03-28	2,108	2,115	2,050	2,103	29,600	2,103
2025-03-27	2,088	2,105	2,086	2,105	31,800	2,105
2025-03-26	2,080	2,099	2,073	2,088	27,500	2,088
2025-03-25	2,063	2,092	2,063	2,087	18,900	2,087
2025-03-24	2,070	2,070	2,058	2,068	15,300	2,068
2025-03-21	2,056	2,073	2,055	2,065	15,300	2,065
2025-03-19	2,045	2,065	2,045	2,061	10,500	2,061
2025-03-18	2,051	2,064	2,051	2,059	17,300	2,059
2025-03-17	2,061	2,065	2,045	2,050	17,700	2,050
2025-03-14	2,042	2,057	2,042	2,056	17,100	2,056
2025-03-13	2,036	2,059	2,036	2,043	20,100	2,043
2025-03-12	2,040	2,060	2,035	2,052	14,500	2,052
2025-03-11	2,031	2,047	2,025	2,040	17,200	2,040
2025-03-10	2,043	2,050	2,035	2,043	13,500	2,043
2025-03-07	2,044	2,063	2,035	2,042	14,200	2,042
2025-03-06	2,050	2,062	2,050	2,062	16,300	2,062
2025-03-05	2,038	2,052	2,038	2,043	13,900	2,043
2025-03-04	2,036	2,047	2,026	2,038	26,100	2,038
2025-03-03	2,034	2,039	2,023	2,036	19,600	2,036
2025-02-28	2,028	2,028	2,002	2,015	20,900	2,015
2025-02-27	2,000	2,028	1,995	2,028	87,000	2,028
2025-02-26	2,040	2,044	2,001	2,021	118,500	2,021
2025-02-25	2,073	2,073	2,050	2,050	39,900	2,050
2025-02-21	2,099	2,099	2,056	2,086	42,300	2,086
2025-02-20	2,120	2,125	2,114	2,114	6,900	2,114
2025-02-19	2,114	2,130	2,110	2,128	9,500	2,128
2025-02-18	2,117	2,118	2,112	2,114	5,700	2,114
2025-02-17	2,120	2,124	2,111	2,122	13,700	2,122
2025-02-14	2,125	2,125	2,114	2,116	8,700	2,116
2025-02-13	2,120	2,125	2,113	2,125	8,400	2,125
2025-02-12	2,115	2,119	2,109	2,118	7,300	2,118
2025-02-10	2,117	2,123	2,112	2,114	9,600	2,114
2025-02-07	2,119	2,121	2,107	2,117	9,100	2,117
2025-02-06	2,101	2,115	2,101	2,113	6,300	2,113
2025-02-05	2,104	2,111	2,100	2,101	7,700	2,101
2025-02-04	2,117	2,119	2,096	2,102	11,700	2,102
2025-02-03	2,129	2,134	2,105	2,105	22,000	2,105
2025-01-31	2,133	2,140	2,125	2,132	8,800	2,132
2025-01-30	2,123	2,138	2,123	2,138	17,200	2,138
2025-01-29	2,132	2,135	2,116	2,117	11,100	2,117
2025-01-28	2,130	2,140	2,123	2,133	11,300	2,133
2025-01-27	2,120	2,140	2,115	2,131	22,900	2,131
2025-01-24	2,102	2,127	2,102	2,120	20,500	2,120
2025-01-23	2,101	2,109	2,100	2,102	7,900	2,102
2025-01-22	2,095	2,103	2,095	2,100	7,800	2,100
2025-01-21	2,098	2,101	2,090	2,095	8,600	2,095
2025-01-20	2,093	2,100	2,086	2,094	10,300	2,094
2025-01-17	2,097	2,102	2,085	2,094	12,800	2,094
2025-01-16	2,120	2,120	2,097	2,097	14,900	2,097
2025-01-15	2,093	2,117	2,093	2,116	14,500	2,116
2025-01-14	2,110	2,116	2,083	2,093	25,600	2,093
2025-01-10	2,098	2,100	2,081	2,089	14,700	2,089
2025-01-09	2,111	2,112	2,100	2,100	10,100	2,100
2025-01-08	2,110	2,115	2,099	2,113	12,300	2,113
2025-01-07	2,101	2,118	2,097	2,108	17,500	2,108
2025-01-06	2,107	2,110	2,098	2,099	20,200	2,099

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2305 (株)スタジオアリス の時系列データ [2025年度]

2305 (株)スタジオアリスの時系列データ [2025年度]