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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 203 | 204 | 202 | 204 | 10,100 | 204 |
| 2025-11-12 | 203 | 204 | 202 | 202 | 5,900 | 202 |
| 2025-11-11 | 204 | 204 | 202 | 202 | 16,700 | 202 |
| 2025-11-10 | 202 | 204 | 202 | 202 | 4,400 | 202 |
| 2025-11-07 | 202 | 203 | 201 | 201 | 5,400 | 201 |
| 2025-11-06 | 204 | 204 | 200 | 203 | 13,500 | 203 |
| 2025-11-05 | 203 | 205 | 199 | 202 | 47,100 | 202 |
| 2025-11-04 | 201 | 205 | 201 | 202 | 20,500 | 202 |
| 2025-10-31 | 202 | 203 | 200 | 201 | 15,900 | 201 |
| 2025-10-30 | 202 | 203 | 200 | 200 | 13,700 | 200 |
| 2025-10-29 | 204 | 204 | 201 | 201 | 6,600 | 201 |
| 2025-10-28 | 204 | 204 | 202 | 203 | 9,300 | 203 |
| 2025-10-27 | 209 | 209 | 202 | 203 | 28,400 | 203 |
| 2025-10-24 | 207 | 207 | 203 | 204 | 10,100 | 204 |
| 2025-10-23 | 205 | 206 | 204 | 206 | 7,000 | 206 |
| 2025-10-22 | 204 | 206 | 202 | 204 | 15,100 | 204 |
| 2025-10-21 | 205 | 206 | 201 | 202 | 16,800 | 202 |
| 2025-10-20 | 201 | 207 | 198 | 200 | 21,400 | 200 |
| 2025-10-17 | 208 | 208 | 200 | 200 | 32,100 | 200 |
| 2025-10-16 | 209 | 211 | 202 | 205 | 102,000 | 205 |
| 2025-10-15 | 210 | 212 | 208 | 209 | 38,300 | 209 |
| 2025-10-14 | 208 | 218 | 207 | 210 | 334,200 | 210 |
| 2025-10-10 | 237 | 243 | 235 | 240 | 131,800 | 240 |
| 2025-10-09 | 233 | 235 | 231 | 234 | 9,100 | 234 |
| 2025-10-08 | 235 | 237 | 232 | 235 | 11,500 | 235 |
| 2025-10-07 | 236 | 237 | 234 | 237 | 12,600 | 237 |
| 2025-10-06 | 232 | 236 | 232 | 236 | 14,200 | 236 |
| 2025-10-03 | 230 | 234 | 230 | 234 | 9,100 | 234 |
| 2025-10-02 | 230 | 231 | 227 | 230 | 9,000 | 230 |
| 2025-10-01 | 236 | 236 | 227 | 231 | 17,800 | 231 |
| 2025-09-30 | 235 | 236 | 233 | 235 | 8,200 | 235 |
| 2025-09-29 | 236 | 236 | 233 | 233 | 9,800 | 233 |
| 2025-09-26 | 233 | 234 | 231 | 234 | 10,900 | 234 |
| 2025-09-25 | 230 | 233 | 230 | 233 | 6,600 | 233 |
| 2025-09-24 | 230 | 232 | 226 | 230 | 15,800 | 230 |
| 2025-09-22 | 232 | 232 | 228 | 232 | 15,600 | 232 |
| 2025-09-19 | 225 | 226 | 221 | 224 | 16,600 | 224 |
| 2025-09-18 | 227 | 228 | 224 | 227 | 4,000 | 227 |
| 2025-09-17 | 227 | 227 | 221 | 227 | 9,500 | 227 |
| 2025-09-16 | 228 | 230 | 227 | 227 | 3,700 | 227 |
| 2025-09-12 | 228 | 229 | 227 | 227 | 4,200 | 227 |
| 2025-09-11 | 229 | 229 | 225 | 226 | 2,600 | 226 |
| 2025-09-10 | 227 | 231 | 227 | 229 | 6,700 | 229 |
| 2025-09-09 | 230 | 231 | 226 | 227 | 7,600 | 227 |
| 2025-09-08 | 226 | 231 | 225 | 229 | 7,800 | 229 |
| 2025-09-05 | 228 | 231 | 226 | 226 | 4,500 | 226 |
| 2025-09-04 | 218 | 231 | 218 | 230 | 24,600 | 230 |
| 2025-09-03 | 226 | 227 | 221 | 221 | 15,200 | 221 |
| 2025-09-02 | 229 | 229 | 226 | 228 | 8,300 | 228 |
| 2025-09-01 | 233 | 233 | 229 | 229 | 8,400 | 229 |
| 2025-08-29 | 230 | 237 | 229 | 233 | 43,300 | 233 |
| 2025-08-28 | 228 | 230 | 226 | 230 | 9,000 | 230 |
| 2025-08-27 | 227 | 228 | 223 | 228 | 16,600 | 228 |
| 2025-08-26 | 225 | 225 | 223 | 225 | 15,800 | 225 |
| 2025-08-25 | 222 | 223 | 220 | 223 | 8,800 | 223 |
| 2025-08-22 | 220 | 221 | 219 | 220 | 3,700 | 220 |
| 2025-08-21 | 220 | 220 | 219 | 220 | 7,400 | 220 |
| 2025-08-20 | 220 | 220 | 217 | 218 | 4,000 | 218 |
| 2025-08-19 | 220 | 223 | 215 | 218 | 21,800 | 218 |
| 2025-08-18 | 215 | 220 | 215 | 218 | 52,700 | 218 |
| 2025-08-15 | 221 | 224 | 216 | 217 | 29,400 | 217 |
| 2025-08-14 | 223 | 223 | 217 | 219 | 18,700 | 219 |
| 2025-08-13 | 221 | 223 | 216 | 219 | 23,500 | 219 |
| 2025-08-12 | 229 | 229 | 218 | 220 | 27,500 | 220 |
| 2025-08-08 | 222 | 223 | 221 | 222 | 16,200 | 222 |
| 2025-08-07 | 218 | 224 | 218 | 223 | 19,500 | 223 |
| 2025-08-06 | 222 | 222 | 218 | 218 | 19,800 | 218 |
| 2025-08-05 | 220 | 222 | 219 | 219 | 12,400 | 219 |
| 2025-08-04 | 217 | 221 | 216 | 220 | 8,300 | 220 |
| 2025-08-01 | 218 | 218 | 216 | 217 | 4,000 | 217 |
| 2025-07-31 | 218 | 219 | 216 | 219 | 5,400 | 219 |
| 2025-07-30 | 220 | 225 | 215 | 217 | 25,000 | 217 |
| 2025-07-29 | 219 | 220 | 216 | 216 | 8,700 | 216 |
| 2025-07-28 | 215 | 219 | 215 | 219 | 8,500 | 219 |
| 2025-07-25 | 214 | 218 | 214 | 214 | 6,800 | 214 |
| 2025-07-24 | 214 | 216 | 213 | 215 | 8,400 | 215 |
| 2025-07-23 | 215 | 218 | 213 | 214 | 7,100 | 214 |
| 2025-07-22 | 217 | 218 | 212 | 214 | 50,700 | 214 |
| 2025-07-18 | 220 | 220 | 215 | 217 | 31,500 | 217 |
| 2025-07-17 | 218 | 220 | 217 | 218 | 31,800 | 218 |
| 2025-07-16 | 220 | 221 | 215 | 219 | 55,700 | 219 |
| 2025-07-15 | 222 | 225 | 217 | 220 | 69,500 | 220 |
| 2025-07-14 | 225 | 235 | 219 | 223 | 508,700 | 223 |
| 2025-07-11 | 208 | 214 | 208 | 209 | 40,600 | 209 |
| 2025-07-10 | 210 | 211 | 207 | 211 | 10,200 | 211 |
| 2025-07-09 | 210 | 210 | 205 | 209 | 7,700 | 209 |
| 2025-07-08 | 204 | 210 | 204 | 210 | 6,900 | 210 |
| 2025-07-07 | 206 | 206 | 205 | 205 | 2,900 | 205 |
| 2025-07-04 | 206 | 207 | 204 | 205 | 3,900 | 205 |
| 2025-07-03 | 205 | 207 | 204 | 206 | 4,000 | 206 |
| 2025-07-02 | 208 | 209 | 205 | 205 | 8,100 | 205 |
| 2025-07-01 | 212 | 214 | 208 | 210 | 26,200 | 210 |
| 2025-06-30 | 210 | 210 | 208 | 208 | 2,100 | 208 |
| 2025-06-27 | 209 | 209 | 204 | 208 | 5,300 | 208 |
| 2025-06-26 | 204 | 208 | 204 | 208 | 4,200 | 208 |
| 2025-06-25 | 207 | 208 | 204 | 204 | 7,600 | 204 |
| 2025-06-24 | 204 | 209 | 204 | 208 | 8,400 | 208 |
| 2025-06-23 | 210 | 210 | 202 | 204 | 18,100 | 204 |
| 2025-06-20 | 212 | 212 | 207 | 210 | 16,100 | 210 |
| 2025-06-19 | 214 | 214 | 210 | 210 | 15,300 | 210 |
| 2025-06-18 | 212 | 213 | 209 | 210 | 11,600 | 210 |
| 2025-06-17 | 208 | 212 | 207 | 211 | 14,900 | 211 |
| 2025-06-16 | 203 | 211 | 203 | 208 | 21,200 | 208 |
| 2025-06-13 | 207 | 207 | 203 | 203 | 10,400 | 203 |
| 2025-06-12 | 209 | 209 | 207 | 207 | 8,700 | 207 |
| 2025-06-11 | 204 | 209 | 204 | 209 | 9,300 | 209 |
| 2025-06-10 | 205 | 206 | 203 | 204 | 9,200 | 204 |
| 2025-06-09 | 205 | 205 | 203 | 205 | 2,300 | 205 |
| 2025-06-06 | 202 | 205 | 202 | 203 | 3,000 | 203 |
| 2025-06-05 | 207 | 207 | 199 | 203 | 46,900 | 203 |
| 2025-06-04 | 212 | 212 | 205 | 205 | 27,300 | 205 |
| 2025-06-03 | 207 | 217 | 206 | 212 | 49,900 | 212 |
| 2025-06-02 | 205 | 211 | 205 | 206 | 22,900 | 206 |
| 2025-05-30 | 208 | 208 | 206 | 206 | 10,300 | 206 |
| 2025-05-29 | 208 | 208 | 204 | 206 | 18,100 | 206 |
| 2025-05-28 | 212 | 212 | 207 | 208 | 31,400 | 208 |
| 2025-05-27 | 203 | 212 | 200 | 209 | 166,300 | 209 |
| 2025-05-26 | 196 | 202 | 193 | 202 | 56,300 | 202 |
| 2025-05-23 | 198 | 198 | 194 | 195 | 13,800 | 195 |
| 2025-05-22 | 201 | 201 | 196 | 197 | 28,300 | 197 |
| 2025-05-21 | 201 | 203 | 197 | 203 | 22,400 | 203 |
| 2025-05-20 | 200 | 200 | 197 | 199 | 8,500 | 199 |
| 2025-05-19 | 197 | 200 | 196 | 199 | 22,500 | 199 |
| 2025-05-16 | 196 | 201 | 195 | 195 | 27,300 | 195 |
| 2025-05-15 | 194 | 204 | 192 | 196 | 63,500 | 196 |
| 2025-05-14 | 194 | 194 | 193 | 194 | 6,900 | 194 |
| 2025-05-13 | 193 | 204 | 192 | 194 | 114,500 | 194 |
| 2025-05-12 | 192 | 193 | 192 | 192 | 16,200 | 192 |
| 2025-05-09 | 191 | 192 | 190 | 192 | 12,400 | 192 |
| 2025-05-08 | 190 | 192 | 190 | 192 | 5,000 | 192 |
| 2025-05-07 | 191 | 191 | 190 | 191 | 5,500 | 191 |
| 2025-05-02 | 191 | 191 | 190 | 191 | 2,000 | 191 |
| 2025-05-01 | 192 | 192 | 190 | 190 | 2,400 | 190 |
| 2025-04-30 | 192 | 192 | 191 | 191 | 8,600 | 191 |
| 2025-04-28 | 189 | 192 | 189 | 191 | 8,400 | 191 |
| 2025-04-25 | 190 | 193 | 189 | 190 | 25,100 | 190 |
| 2025-04-24 | 192 | 192 | 190 | 190 | 9,600 | 190 |
| 2025-04-23 | 196 | 196 | 191 | 191 | 8,400 | 191 |
| 2025-04-22 | 190 | 192 | 190 | 191 | 11,100 | 191 |
| 2025-04-21 | 193 | 194 | 190 | 191 | 54,700 | 191 |
| 2025-04-18 | 189 | 227 | 189 | 193 | 1,059,900 | 193 |
| 2025-04-17 | 190 | 190 | 189 | 190 | 3,500 | 190 |
| 2025-04-16 | 190 | 190 | 187 | 187 | 7,700 | 187 |
| 2025-04-15 | 196 | 196 | 185 | 189 | 20,000 | 189 |
| 2025-04-14 | 194 | 200 | 190 | 191 | 39,500 | 191 |
| 2025-04-11 | 189 | 192 | 185 | 190 | 14,500 | 190 |
| 2025-04-10 | 184 | 191 | 184 | 188 | 17,200 | 188 |
| 2025-04-09 | 182 | 182 | 171 | 179 | 19,000 | 179 |
| 2025-04-08 | 177 | 184 | 176 | 183 | 29,300 | 183 |
| 2025-04-07 | 172 | 177 | 167 | 167 | 44,700 | 167 |
| 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