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
2024-12-061861861831847,400184
2024-12-051831861831859,900185
2024-12-041861871841869,500186
2024-12-031861861851866,700186
2024-12-021851861851867,100186
2024-11-291851861841868,200186
2024-11-281871871841845,800184
2024-11-2718818818418511,100185
2024-11-2619119118618943,800189
2024-11-2518418718418719,600187
2024-11-2218518518318423,700184
2024-11-2118618718318447,900184
2024-11-2019019018018584,500185
2024-11-1918218918118746,700187
2024-11-1818118218018013,200180
2024-11-1518218418218213,200182
2024-11-1418618618218216,300182
2024-11-131871871841857,100185
2024-11-1218718818518618,800186
2024-11-111891891881898,800189
2024-11-0819019018818910,800189
2024-11-0718819018718814,400188
2024-11-0618718918418621,900186
2024-11-0518718918518710,400187
2024-11-0118319218318673,200186
2024-10-3118618718318414,200184
2024-10-3018518818518614,100186
2024-10-2918618818318514,600185
2024-10-2818318718318514,900185
2024-10-2518818918318314,900183
2024-10-2418618718518722,200187
2024-10-2319019118618651,300186
2024-10-2219219619019029,600190
2024-10-2119219419119135,200191
2024-10-1819619919219247,400192
2024-10-17200212193197245,200197
2024-10-16196202193193106,100193
2024-10-15208223198201479,400201
2024-10-11219220197200763,200200
2024-10-102072392042225,007,600222
2024-10-0919119419019023,800190
2024-10-081911921901903,300190
2024-10-071911921901916,200191
2024-10-041901901881903,100190
2024-10-031891901861896,600189
2024-10-021871881871886,400188
2024-10-011851871831876,300187
2024-09-3018018317918322,300183
2024-09-2718218718118313,400183
2024-09-2618518718218215,300182
2024-09-251841841821842,900184
2024-09-2418418617518418,000184
2024-09-2018018218018211,200182
2024-09-1918018217817921,300179
2024-09-1818018217918011,500180
2024-09-171841841781797,200179
2024-09-131821831791805,800180
2024-09-121801831801821,800182
2024-09-111831831791814,700181
2024-09-1018118418018215,200182
2024-09-0917818317518010,400180
2024-09-061831831791796,200179
2024-09-051781831781817,800181
2024-09-041851851801829,100182
2024-09-031871881861885,500188
2024-09-021871871831868,800186
2024-08-301831861831853,100185
2024-08-291851851801828,900182
2024-08-281851861841864,000186
2024-08-271841851811855,500185
2024-08-261821841821844,000184
2024-08-231801821781825,900182
2024-08-221791811791805,000180
2024-08-2118318317918012,200180
2024-08-2018218418118316,300183
2024-08-191801821801825,200182
2024-08-1617718017418019,800180
2024-08-151731761721766,400176
2024-08-1417417617117115,000171
2024-08-1317317517317417,500174
2024-08-0917317316917312,500173
2024-08-0816416916116920,000169
2024-08-0715416915316553,500165
2024-08-0615416615416068,200160
2024-08-05190190147147226,900147
2024-08-0219719819319738,600197
2024-08-011992001981997,700199
2024-07-3119920019819916,600199
2024-07-301992001982005,100200
2024-07-291992001982006,900200
2024-07-262002011981988,300198
2024-07-2520020119920029,800200
2024-07-2420120320020113,500201
2024-07-2320220320020020,900200
2024-07-2220120220020210,700202
2024-07-1920220220020047,300200
2024-07-1820320320120111,600201
2024-07-1720220420220330,800203
2024-07-1620220520020233,500202
2024-07-1220620720020293,800202
2024-07-11205208198205350,500205
2024-07-1022022221822062,300220
2024-07-0922022321721955,400219
2024-07-0821522121522115,900221
2024-07-0522022021521710,300217
2024-07-0421721921421717,700217
2024-07-0321722121621826,400218
2024-07-0221821921621727,200217
2024-07-0121321921321824,400218
2024-06-282132142112136,000213
2024-06-2721121221021214,300212
2024-06-2621321321021112,600211
2024-06-2521421521221215,400212
2024-06-242152152122147,900214
2024-06-2121321621021455,300214
2024-06-2020921320821232,600212
2024-06-192072082072085,000208
2024-06-1820620720620720,700207
2024-06-1720720720520621,200206
2024-06-1420620820520728,500207
2024-06-1320820920520633,200206
2024-06-12217237207209432,200209
2024-06-1121121320921314,400213
2024-06-102122122102111,900211
2024-06-0721121220821225,300212
2024-06-062102112092112,400211
2024-06-0521121120621031,300210
2024-06-0420821120721014,700210
2024-06-032082082072082,700208
2024-05-312072082072077,700207
2024-05-3020720820520714,400207
2024-05-292092092072076,400207
2024-05-282092092082083,200208
2024-05-272082092062097,900209
2024-05-242072082062089,200208
2024-05-2320920920720715,000207
2024-05-222092092082084,900208
2024-05-212102102082105,600210
2024-05-2020821020721011,600210
2024-05-172082092082094,500209
2024-05-162092102082099,300209
2024-05-152112112092099,400209
2024-05-1421021120921014,800210
2024-05-132102112102106,800210
2024-05-1021221321021018,000210
2024-05-092132142112118,400211
2024-05-0821221521221316,400213
2024-05-0721421521321313,000213
2024-05-0221421521221318,300213
2024-05-012142172142175,000217
2024-04-302152152142143,000214
2024-04-262162162142142,300214
2024-04-252162162142144,700214
2024-04-242162172152173,900217
2024-04-232152152132157,500215
2024-04-2221621721121317,900213
2024-04-1921621821121656,100216
2024-04-1821721921721811,000218
2024-04-1721822021721917,300219
2024-04-1621821921721711,400217
2024-04-1522222521622068,900220
2024-04-1223023022522930,600229
2024-04-112272302242308,700230
2024-04-1022423022422826,600228
2024-04-0922523122422616,700226
2024-04-0822022322022322,700223
2024-04-0522022122022018,600220
2024-04-042222222212223,200222
2024-04-0322122222022112,500221
2024-04-0222222222022220,900222
2024-04-012222232202208,400220
2024-03-292222232212227,600222
2024-03-282212232212214,300221
2024-03-272222222202217,800221
2024-03-262212212202205,100220
2024-03-252232232202208,700220
2024-03-2222422422122219,700222
2024-03-2122322422322312,700223
2024-03-1922322422222313,000223
2024-03-182222232212229,100222
2024-03-152192232192227,200222
2024-03-1421922221922223,500222
2024-03-132232232212215,000221
2024-03-122222232202236,700223
2024-03-1122222222022221,000222
2024-03-0822522722422416,200224
2024-03-0723023021822258,100222
2024-03-0622723222622716,700227
2024-03-052292302262279,200227
2024-03-0423323323023010,100230
2024-03-0123423822923344,300233
2024-02-292282292262299,200229
2024-02-2822823122522811,600228
2024-02-2723023423023113,900231
2024-02-2623023122923014,800230
2024-02-2222923622723236,300232
2024-02-2123323322823030,800230
2024-02-2023924123023044,500230
2024-02-1924124123423832,200238
2024-02-1623023923023876,100238
2024-02-1522823422823237,000232
2024-02-1422622922522831,000228
2024-02-1322323522322837,500228
2024-02-092232242222233,000223
2024-02-082242242232237,000223
2024-02-072252252222237,600223
2024-02-062232252232246,000224
2024-02-052232262232264,700226
2024-02-022232262232245,600224
2024-02-012242252222224,800222
2024-01-312242252242243,100224
2024-01-302262262232246,900224
2024-01-2922522522222315,600223
2024-01-262252262242245,000224
2024-01-252262262242244,500224
2024-01-242272272242266,500226
2024-01-232282282252265,900226
2024-01-2222722722522711,800227
2024-01-1922622622322512,400225
2024-01-1822522622222524,000225
2024-01-172252262242244,700224
2024-01-162282282252255,600225
2024-01-1522522722322620,200226
2024-01-1222722822522817,500228
2024-01-1122722822422724,400227
2024-01-1023023122422919,000229
2024-01-0923323322823013,400230
2024-01-0523023122723110,600231
2024-01-0422222922122816,700228

分割・併合履歴 : [2019-05-29]1株→2株 [2017-08-29]1株→3株