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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
