3550 (株)スタジオアタオ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 186 | 186 | 185 | 186 | 6,700 | 186 |
| 2024-12-02 | 185 | 186 | 185 | 186 | 7,100 | 186 |
| 2024-11-29 | 185 | 186 | 184 | 186 | 8,200 | 186 |
| 2024-11-28 | 187 | 187 | 184 | 184 | 5,800 | 184 |
| 2024-11-27 | 188 | 188 | 184 | 185 | 11,100 | 185 |
| 2024-11-26 | 191 | 191 | 186 | 189 | 43,800 | 189 |
| 2024-11-25 | 184 | 187 | 184 | 187 | 19,600 | 187 |
| 2024-11-22 | 185 | 185 | 183 | 184 | 23,700 | 184 |
| 2024-11-21 | 186 | 187 | 183 | 184 | 47,900 | 184 |
| 2024-11-20 | 190 | 190 | 180 | 185 | 84,500 | 185 |
| 2024-11-19 | 182 | 189 | 181 | 187 | 46,700 | 187 |
| 2024-11-18 | 181 | 182 | 180 | 180 | 13,200 | 180 |
| 2024-11-15 | 182 | 184 | 182 | 182 | 13,200 | 182 |
| 2024-11-14 | 186 | 186 | 182 | 182 | 16,300 | 182 |
| 2024-11-13 | 187 | 187 | 184 | 185 | 7,100 | 185 |
| 2024-11-12 | 187 | 188 | 185 | 186 | 18,800 | 186 |
| 2024-11-11 | 189 | 189 | 188 | 189 | 8,800 | 189 |
| 2024-11-08 | 190 | 190 | 188 | 189 | 10,800 | 189 |
| 2024-11-07 | 188 | 190 | 187 | 188 | 14,400 | 188 |
| 2024-11-06 | 187 | 189 | 184 | 186 | 21,900 | 186 |
| 2024-11-05 | 187 | 189 | 185 | 187 | 10,400 | 187 |
| 2024-11-01 | 183 | 192 | 183 | 186 | 73,200 | 186 |
| 2024-10-31 | 186 | 187 | 183 | 184 | 14,200 | 184 |
| 2024-10-30 | 185 | 188 | 185 | 186 | 14,100 | 186 |
| 2024-10-29 | 186 | 188 | 183 | 185 | 14,600 | 185 |
| 2024-10-28 | 183 | 187 | 183 | 185 | 14,900 | 185 |
| 2024-10-25 | 188 | 189 | 183 | 183 | 14,900 | 183 |
| 2024-10-24 | 186 | 187 | 185 | 187 | 22,200 | 187 |
| 2024-10-23 | 190 | 191 | 186 | 186 | 51,300 | 186 |
| 2024-10-22 | 192 | 196 | 190 | 190 | 29,600 | 190 |
| 2024-10-21 | 192 | 194 | 191 | 191 | 35,200 | 191 |
| 2024-10-18 | 196 | 199 | 192 | 192 | 47,400 | 192 |
| 2024-10-17 | 200 | 212 | 193 | 197 | 245,200 | 197 |
| 2024-10-16 | 196 | 202 | 193 | 193 | 106,100 | 193 |
| 2024-10-15 | 208 | 223 | 198 | 201 | 479,400 | 201 |
| 2024-10-11 | 219 | 220 | 197 | 200 | 763,200 | 200 |
| 2024-10-10 | 207 | 239 | 204 | 222 | 5,007,600 | 222 |
| 2024-10-09 | 191 | 194 | 190 | 190 | 23,800 | 190 |
| 2024-10-08 | 191 | 192 | 190 | 190 | 3,300 | 190 |
| 2024-10-07 | 191 | 192 | 190 | 191 | 6,200 | 191 |
| 2024-10-04 | 190 | 190 | 188 | 190 | 3,100 | 190 |
| 2024-10-03 | 189 | 190 | 186 | 189 | 6,600 | 189 |
| 2024-10-02 | 187 | 188 | 187 | 188 | 6,400 | 188 |
| 2024-10-01 | 185 | 187 | 183 | 187 | 6,300 | 187 |
| 2024-09-30 | 180 | 183 | 179 | 183 | 22,300 | 183 |
| 2024-09-27 | 182 | 187 | 181 | 183 | 13,400 | 183 |
| 2024-09-26 | 185 | 187 | 182 | 182 | 15,300 | 182 |
| 2024-09-25 | 184 | 184 | 182 | 184 | 2,900 | 184 |
| 2024-09-24 | 184 | 186 | 175 | 184 | 18,000 | 184 |
| 2024-09-20 | 180 | 182 | 180 | 182 | 11,200 | 182 |
| 2024-09-19 | 180 | 182 | 178 | 179 | 21,300 | 179 |
| 2024-09-18 | 180 | 182 | 179 | 180 | 11,500 | 180 |
| 2024-09-17 | 184 | 184 | 178 | 179 | 7,200 | 179 |
| 2024-09-13 | 182 | 183 | 179 | 180 | 5,800 | 180 |
| 2024-09-12 | 180 | 183 | 180 | 182 | 1,800 | 182 |
| 2024-09-11 | 183 | 183 | 179 | 181 | 4,700 | 181 |
| 2024-09-10 | 181 | 184 | 180 | 182 | 15,200 | 182 |
| 2024-09-09 | 178 | 183 | 175 | 180 | 10,400 | 180 |
| 2024-09-06 | 183 | 183 | 179 | 179 | 6,200 | 179 |
| 2024-09-05 | 178 | 183 | 178 | 181 | 7,800 | 181 |
| 2024-09-04 | 185 | 185 | 180 | 182 | 9,100 | 182 |
| 2024-09-03 | 187 | 188 | 186 | 188 | 5,500 | 188 |
| 2024-09-02 | 187 | 187 | 183 | 186 | 8,800 | 186 |
| 2024-08-30 | 183 | 186 | 183 | 185 | 3,100 | 185 |
| 2024-08-29 | 185 | 185 | 180 | 182 | 8,900 | 182 |
| 2024-08-28 | 185 | 186 | 184 | 186 | 4,000 | 186 |
| 2024-08-27 | 184 | 185 | 181 | 185 | 5,500 | 185 |
| 2024-08-26 | 182 | 184 | 182 | 184 | 4,000 | 184 |
| 2024-08-23 | 180 | 182 | 178 | 182 | 5,900 | 182 |
| 2024-08-22 | 179 | 181 | 179 | 180 | 5,000 | 180 |
| 2024-08-21 | 183 | 183 | 179 | 180 | 12,200 | 180 |
| 2024-08-20 | 182 | 184 | 181 | 183 | 16,300 | 183 |
| 2024-08-19 | 180 | 182 | 180 | 182 | 5,200 | 182 |
| 2024-08-16 | 177 | 180 | 174 | 180 | 19,800 | 180 |
| 2024-08-15 | 173 | 176 | 172 | 176 | 6,400 | 176 |
| 2024-08-14 | 174 | 176 | 171 | 171 | 15,000 | 171 |
| 2024-08-13 | 173 | 175 | 173 | 174 | 17,500 | 174 |
| 2024-08-09 | 173 | 173 | 169 | 173 | 12,500 | 173 |
| 2024-08-08 | 164 | 169 | 161 | 169 | 20,000 | 169 |
| 2024-08-07 | 154 | 169 | 153 | 165 | 53,500 | 165 |
| 2024-08-06 | 154 | 166 | 154 | 160 | 68,200 | 160 |
| 2024-08-05 | 190 | 190 | 147 | 147 | 226,900 | 147 |
| 2024-08-02 | 197 | 198 | 193 | 197 | 38,600 | 197 |
| 2024-08-01 | 199 | 200 | 198 | 199 | 7,700 | 199 |
| 2024-07-31 | 199 | 200 | 198 | 199 | 16,600 | 199 |
| 2024-07-30 | 199 | 200 | 198 | 200 | 5,100 | 200 |
| 2024-07-29 | 199 | 200 | 198 | 200 | 6,900 | 200 |
| 2024-07-26 | 200 | 201 | 198 | 198 | 8,300 | 198 |
| 2024-07-25 | 200 | 201 | 199 | 200 | 29,800 | 200 |
| 2024-07-24 | 201 | 203 | 200 | 201 | 13,500 | 201 |
| 2024-07-23 | 202 | 203 | 200 | 200 | 20,900 | 200 |
| 2024-07-22 | 201 | 202 | 200 | 202 | 10,700 | 202 |
| 2024-07-19 | 202 | 202 | 200 | 200 | 47,300 | 200 |
| 2024-07-18 | 203 | 203 | 201 | 201 | 11,600 | 201 |
| 2024-07-17 | 202 | 204 | 202 | 203 | 30,800 | 203 |
| 2024-07-16 | 202 | 205 | 200 | 202 | 33,500 | 202 |
| 2024-07-12 | 206 | 207 | 200 | 202 | 93,800 | 202 |
| 2024-07-11 | 205 | 208 | 198 | 205 | 350,500 | 205 |
| 2024-07-10 | 220 | 222 | 218 | 220 | 62,300 | 220 |
| 2024-07-09 | 220 | 223 | 217 | 219 | 55,400 | 219 |
| 2024-07-08 | 215 | 221 | 215 | 221 | 15,900 | 221 |
| 2024-07-05 | 220 | 220 | 215 | 217 | 10,300 | 217 |
| 2024-07-04 | 217 | 219 | 214 | 217 | 17,700 | 217 |
| 2024-07-03 | 217 | 221 | 216 | 218 | 26,400 | 218 |
| 2024-07-02 | 218 | 219 | 216 | 217 | 27,200 | 217 |
| 2024-07-01 | 213 | 219 | 213 | 218 | 24,400 | 218 |
| 2024-06-28 | 213 | 214 | 211 | 213 | 6,000 | 213 |
| 2024-06-27 | 211 | 212 | 210 | 212 | 14,300 | 212 |
| 2024-06-26 | 213 | 213 | 210 | 211 | 12,600 | 211 |
| 2024-06-25 | 214 | 215 | 212 | 212 | 15,400 | 212 |
| 2024-06-24 | 215 | 215 | 212 | 214 | 7,900 | 214 |
| 2024-06-21 | 213 | 216 | 210 | 214 | 55,300 | 214 |
| 2024-06-20 | 209 | 213 | 208 | 212 | 32,600 | 212 |
| 2024-06-19 | 207 | 208 | 207 | 208 | 5,000 | 208 |
| 2024-06-18 | 206 | 207 | 206 | 207 | 20,700 | 207 |
| 2024-06-17 | 207 | 207 | 205 | 206 | 21,200 | 206 |
| 2024-06-14 | 206 | 208 | 205 | 207 | 28,500 | 207 |
| 2024-06-13 | 208 | 209 | 205 | 206 | 33,200 | 206 |
| 2024-06-12 | 217 | 237 | 207 | 209 | 432,200 | 209 |
| 2024-06-11 | 211 | 213 | 209 | 213 | 14,400 | 213 |
| 2024-06-10 | 212 | 212 | 210 | 211 | 1,900 | 211 |
| 2024-06-07 | 211 | 212 | 208 | 212 | 25,300 | 212 |
| 2024-06-06 | 210 | 211 | 209 | 211 | 2,400 | 211 |
| 2024-06-05 | 211 | 211 | 206 | 210 | 31,300 | 210 |
| 2024-06-04 | 208 | 211 | 207 | 210 | 14,700 | 210 |
| 2024-06-03 | 208 | 208 | 207 | 208 | 2,700 | 208 |
| 2024-05-31 | 207 | 208 | 207 | 207 | 7,700 | 207 |
| 2024-05-30 | 207 | 208 | 205 | 207 | 14,400 | 207 |
| 2024-05-29 | 209 | 209 | 207 | 207 | 6,400 | 207 |
| 2024-05-28 | 209 | 209 | 208 | 208 | 3,200 | 208 |
| 2024-05-27 | 208 | 209 | 206 | 209 | 7,900 | 209 |
| 2024-05-24 | 207 | 208 | 206 | 208 | 9,200 | 208 |
| 2024-05-23 | 209 | 209 | 207 | 207 | 15,000 | 207 |
| 2024-05-22 | 209 | 209 | 208 | 208 | 4,900 | 208 |
| 2024-05-21 | 210 | 210 | 208 | 210 | 5,600 | 210 |
| 2024-05-20 | 208 | 210 | 207 | 210 | 11,600 | 210 |
| 2024-05-17 | 208 | 209 | 208 | 209 | 4,500 | 209 |
| 2024-05-16 | 209 | 210 | 208 | 209 | 9,300 | 209 |
| 2024-05-15 | 211 | 211 | 209 | 209 | 9,400 | 209 |
| 2024-05-14 | 210 | 211 | 209 | 210 | 14,800 | 210 |
| 2024-05-13 | 210 | 211 | 210 | 210 | 6,800 | 210 |
| 2024-05-10 | 212 | 213 | 210 | 210 | 18,000 | 210 |
| 2024-05-09 | 213 | 214 | 211 | 211 | 8,400 | 211 |
| 2024-05-08 | 212 | 215 | 212 | 213 | 16,400 | 213 |
| 2024-05-07 | 214 | 215 | 213 | 213 | 13,000 | 213 |
| 2024-05-02 | 214 | 215 | 212 | 213 | 18,300 | 213 |
| 2024-05-01 | 214 | 217 | 214 | 217 | 5,000 | 217 |
| 2024-04-30 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2024-04-26 | 216 | 216 | 214 | 214 | 2,300 | 214 |
| 2024-04-25 | 216 | 216 | 214 | 214 | 4,700 | 214 |
| 2024-04-24 | 216 | 217 | 215 | 217 | 3,900 | 217 |
| 2024-04-23 | 215 | 215 | 213 | 215 | 7,500 | 215 |
| 2024-04-22 | 216 | 217 | 211 | 213 | 17,900 | 213 |
| 2024-04-19 | 216 | 218 | 211 | 216 | 56,100 | 216 |
| 2024-04-18 | 217 | 219 | 217 | 218 | 11,000 | 218 |
| 2024-04-17 | 218 | 220 | 217 | 219 | 17,300 | 219 |
| 2024-04-16 | 218 | 219 | 217 | 217 | 11,400 | 217 |
| 2024-04-15 | 222 | 225 | 216 | 220 | 68,900 | 220 |
| 2024-04-12 | 230 | 230 | 225 | 229 | 30,600 | 229 |
| 2024-04-11 | 227 | 230 | 224 | 230 | 8,700 | 230 |
| 2024-04-10 | 224 | 230 | 224 | 228 | 26,600 | 228 |
| 2024-04-09 | 225 | 231 | 224 | 226 | 16,700 | 226 |
| 2024-04-08 | 220 | 223 | 220 | 223 | 22,700 | 223 |
| 2024-04-05 | 220 | 221 | 220 | 220 | 18,600 | 220 |
| 2024-04-04 | 222 | 222 | 221 | 222 | 3,200 | 222 |
| 2024-04-03 | 221 | 222 | 220 | 221 | 12,500 | 221 |
| 2024-04-02 | 222 | 222 | 220 | 222 | 20,900 | 222 |
| 2024-04-01 | 222 | 223 | 220 | 220 | 8,400 | 220 |
| 2024-03-29 | 222 | 223 | 221 | 222 | 7,600 | 222 |
| 2024-03-28 | 221 | 223 | 221 | 221 | 4,300 | 221 |
| 2024-03-27 | 222 | 222 | 220 | 221 | 7,800 | 221 |
| 2024-03-26 | 221 | 221 | 220 | 220 | 5,100 | 220 |
| 2024-03-25 | 223 | 223 | 220 | 220 | 8,700 | 220 |
| 2024-03-22 | 224 | 224 | 221 | 222 | 19,700 | 222 |
| 2024-03-21 | 223 | 224 | 223 | 223 | 12,700 | 223 |
| 2024-03-19 | 223 | 224 | 222 | 223 | 13,000 | 223 |
| 2024-03-18 | 222 | 223 | 221 | 222 | 9,100 | 222 |
| 2024-03-15 | 219 | 223 | 219 | 222 | 7,200 | 222 |
| 2024-03-14 | 219 | 222 | 219 | 222 | 23,500 | 222 |
| 2024-03-13 | 223 | 223 | 221 | 221 | 5,000 | 221 |
| 2024-03-12 | 222 | 223 | 220 | 223 | 6,700 | 223 |
| 2024-03-11 | 222 | 222 | 220 | 222 | 21,000 | 222 |
| 2024-03-08 | 225 | 227 | 224 | 224 | 16,200 | 224 |
| 2024-03-07 | 230 | 230 | 218 | 222 | 58,100 | 222 |
| 2024-03-06 | 227 | 232 | 226 | 227 | 16,700 | 227 |
| 2024-03-05 | 229 | 230 | 226 | 227 | 9,200 | 227 |
| 2024-03-04 | 233 | 233 | 230 | 230 | 10,100 | 230 |
| 2024-03-01 | 234 | 238 | 229 | 233 | 44,300 | 233 |
| 2024-02-29 | 228 | 229 | 226 | 229 | 9,200 | 229 |
| 2024-02-28 | 228 | 231 | 225 | 228 | 11,600 | 228 |
| 2024-02-27 | 230 | 234 | 230 | 231 | 13,900 | 231 |
| 2024-02-26 | 230 | 231 | 229 | 230 | 14,800 | 230 |
| 2024-02-22 | 229 | 236 | 227 | 232 | 36,300 | 232 |
| 2024-02-21 | 233 | 233 | 228 | 230 | 30,800 | 230 |
| 2024-02-20 | 239 | 241 | 230 | 230 | 44,500 | 230 |
| 2024-02-19 | 241 | 241 | 234 | 238 | 32,200 | 238 |
| 2024-02-16 | 230 | 239 | 230 | 238 | 76,100 | 238 |
| 2024-02-15 | 228 | 234 | 228 | 232 | 37,000 | 232 |
| 2024-02-14 | 226 | 229 | 225 | 228 | 31,000 | 228 |
| 2024-02-13 | 223 | 235 | 223 | 228 | 37,500 | 228 |
| 2024-02-09 | 223 | 224 | 222 | 223 | 3,000 | 223 |
| 2024-02-08 | 224 | 224 | 223 | 223 | 7,000 | 223 |
| 2024-02-07 | 225 | 225 | 222 | 223 | 7,600 | 223 |
| 2024-02-06 | 223 | 225 | 223 | 224 | 6,000 | 224 |
| 2024-02-05 | 223 | 226 | 223 | 226 | 4,700 | 226 |
| 2024-02-02 | 223 | 226 | 223 | 224 | 5,600 | 224 |
| 2024-02-01 | 224 | 225 | 222 | 222 | 4,800 | 222 |
| 2024-01-31 | 224 | 225 | 224 | 224 | 3,100 | 224 |
| 2024-01-30 | 226 | 226 | 223 | 224 | 6,900 | 224 |
| 2024-01-29 | 225 | 225 | 222 | 223 | 15,600 | 223 |
| 2024-01-26 | 225 | 226 | 224 | 224 | 5,000 | 224 |
| 2024-01-25 | 226 | 226 | 224 | 224 | 4,500 | 224 |
| 2024-01-24 | 227 | 227 | 224 | 226 | 6,500 | 226 |
| 2024-01-23 | 228 | 228 | 225 | 226 | 5,900 | 226 |
| 2024-01-22 | 227 | 227 | 225 | 227 | 11,800 | 227 |
| 2024-01-19 | 226 | 226 | 223 | 225 | 12,400 | 225 |
| 2024-01-18 | 225 | 226 | 222 | 225 | 24,000 | 225 |
| 2024-01-17 | 225 | 226 | 224 | 224 | 4,700 | 224 |
| 2024-01-16 | 228 | 228 | 225 | 225 | 5,600 | 225 |
| 2024-01-15 | 225 | 227 | 223 | 226 | 20,200 | 226 |
| 2024-01-12 | 227 | 228 | 225 | 228 | 17,500 | 228 |
| 2024-01-11 | 227 | 228 | 224 | 227 | 24,400 | 227 |
| 2024-01-10 | 230 | 231 | 224 | 229 | 19,000 | 229 |
| 2024-01-09 | 233 | 233 | 228 | 230 | 13,400 | 230 |
| 2024-01-05 | 230 | 231 | 227 | 231 | 10,600 | 231 |
| 2024-01-04 | 222 | 229 | 221 | 228 | 16,700 | 228 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2017-08-29]1株→3株
