3550 (株)スタジオアタオ 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 | 183 | 187 | 178 | 183 | 49,600 | 183 |
| 2025-04-03 | 188 | 197 | 187 | 188 | 36,700 | 188 |
| 2025-04-02 | 198 | 199 | 194 | 195 | 15,700 | 195 |
| 2025-04-01 | 197 | 200 | 196 | 197 | 25,600 | 197 |
| 2025-03-31 | 201 | 202 | 195 | 196 | 23,600 | 196 |
| 2025-03-28 | 203 | 204 | 200 | 202 | 7,900 | 202 |
| 2025-03-27 | 206 | 206 | 199 | 201 | 16,200 | 201 |
| 2025-03-26 | 204 | 208 | 203 | 205 | 22,200 | 205 |
| 2025-03-25 | 206 | 209 | 203 | 204 | 32,400 | 204 |
| 2025-03-24 | 207 | 208 | 202 | 206 | 40,000 | 206 |
| 2025-03-21 | 206 | 209 | 205 | 208 | 31,200 | 208 |
| 2025-03-19 | 203 | 208 | 201 | 205 | 26,900 | 205 |
| 2025-03-18 | 198 | 203 | 198 | 203 | 27,000 | 203 |
| 2025-03-17 | 196 | 197 | 195 | 197 | 7,600 | 197 |
| 2025-03-14 | 195 | 196 | 195 | 195 | 3,100 | 195 |
| 2025-03-13 | 196 | 196 | 194 | 194 | 5,200 | 194 |
| 2025-03-12 | 195 | 198 | 195 | 195 | 6,300 | 195 |
| 2025-03-11 | 197 | 197 | 196 | 196 | 5,800 | 196 |
| 2025-03-10 | 197 | 198 | 197 | 197 | 3,100 | 197 |
| 2025-03-07 | 197 | 198 | 197 | 197 | 3,100 | 197 |
| 2025-03-06 | 201 | 201 | 197 | 197 | 10,500 | 197 |
| 2025-03-05 | 198 | 200 | 196 | 198 | 8,100 | 198 |
| 2025-03-04 | 197 | 200 | 197 | 199 | 4,400 | 199 |
| 2025-03-03 | 199 | 200 | 197 | 197 | 8,700 | 197 |
| 2025-02-28 | 200 | 201 | 197 | 199 | 6,100 | 199 |
| 2025-02-27 | 197 | 201 | 193 | 201 | 14,600 | 201 |
| 2025-02-26 | 199 | 201 | 199 | 201 | 9,700 | 201 |
| 2025-02-25 | 198 | 200 | 198 | 198 | 7,500 | 198 |
| 2025-02-21 | 203 | 203 | 198 | 198 | 11,500 | 198 |
| 2025-02-20 | 200 | 200 | 198 | 198 | 10,600 | 198 |
| 2025-02-19 | 200 | 201 | 199 | 199 | 5,200 | 199 |
| 2025-02-18 | 201 | 203 | 199 | 199 | 8,700 | 199 |
| 2025-02-17 | 202 | 204 | 200 | 201 | 12,600 | 201 |
| 2025-02-14 | 204 | 206 | 202 | 202 | 9,600 | 202 |
| 2025-02-13 | 207 | 208 | 203 | 205 | 28,700 | 205 |
| 2025-02-12 | 206 | 209 | 205 | 208 | 24,900 | 208 |
| 2025-02-10 | 205 | 206 | 198 | 206 | 32,100 | 206 |
| 2025-02-07 | 202 | 207 | 202 | 206 | 20,700 | 206 |
| 2025-02-06 | 200 | 202 | 194 | 202 | 20,300 | 202 |
| 2025-02-05 | 200 | 202 | 198 | 200 | 13,700 | 200 |
| 2025-02-04 | 197 | 204 | 196 | 200 | 35,000 | 200 |
| 2025-02-03 | 197 | 199 | 195 | 195 | 19,100 | 195 |
| 2025-01-31 | 200 | 202 | 196 | 196 | 55,800 | 196 |
| 2025-01-30 | 206 | 228 | 199 | 203 | 931,000 | 203 |
| 2025-01-29 | 194 | 199 | 194 | 195 | 8,200 | 195 |
| 2025-01-28 | 194 | 195 | 193 | 194 | 4,300 | 194 |
| 2025-01-27 | 194 | 194 | 193 | 193 | 5,300 | 193 |
| 2025-01-24 | 192 | 194 | 192 | 194 | 8,100 | 194 |
| 2025-01-23 | 191 | 192 | 190 | 192 | 1,900 | 192 |
| 2025-01-22 | 192 | 193 | 191 | 191 | 7,900 | 191 |
| 2025-01-21 | 192 | 193 | 191 | 193 | 4,200 | 193 |
| 2025-01-20 | 188 | 192 | 188 | 192 | 14,900 | 192 |
| 2025-01-17 | 187 | 190 | 187 | 190 | 17,100 | 190 |
| 2025-01-16 | 189 | 190 | 188 | 190 | 12,500 | 190 |
| 2025-01-15 | 191 | 191 | 187 | 188 | 16,100 | 188 |
| 2025-01-14 | 195 | 200 | 186 | 189 | 104,400 | 189 |
| 2025-01-10 | 203 | 209 | 201 | 202 | 70,900 | 202 |
| 2025-01-09 | 205 | 205 | 201 | 202 | 31,900 | 202 |
| 2025-01-08 | 198 | 210 | 196 | 204 | 106,900 | 204 |
| 2025-01-07 | 192 | 196 | 191 | 196 | 8,900 | 196 |
| 2025-01-06 | 192 | 192 | 188 | 191 | 17,900 | 191 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-08-29]1株→3株