3550 (株)スタジオアタオの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	272	282	268	279	28,700	279
2021-12-29	268	280	267	270	67,900	270
2021-12-28	270	271	265	265	84,800	265
2021-12-27	273	275	270	270	52,500	270
2021-12-24	277	279	271	276	73,800	276
2021-12-23	278	280	274	280	19,200	280
2021-12-22	270	277	269	277	108,700	277
2021-12-21	271	275	265	270	138,100	270
2021-12-20	289	289	272	272	47,700	272
2021-12-17	292	298	289	289	16,500	289
2021-12-16	296	297	292	295	14,400	295
2021-12-15	290	296	289	291	14,300	291
2021-12-14	293	293	285	290	28,600	290
2021-12-13	302	302	297	298	13,200	298
2021-12-10	309	309	301	302	14,400	302
2021-12-09	308	310	307	308	10,900	308
2021-12-08	307	310	305	310	20,000	310
2021-12-07	298	305	297	304	89,900	304
2021-12-06	303	303	294	296	40,700	296
2021-12-03	302	305	296	302	94,200	302
2021-12-02	291	303	289	298	53,800	298
2021-12-01	288	304	284	295	81,100	295
2021-11-30	303	305	287	288	94,100	288
2021-11-29	301	309	298	299	57,200	299
2021-11-26	315	315	307	308	76,500	308
2021-11-25	321	328	315	316	44,100	316
2021-11-24	334	335	318	323	105,100	323
2021-11-22	336	341	334	339	12,200	339
2021-11-19	341	341	330	337	24,700	337
2021-11-18	347	349	334	342	30,000	342
2021-11-17	346	350	342	345	24,800	345
2021-11-16	350	350	340	348	39,200	348
2021-11-15	351	352	340	349	23,500	349
2021-11-12	350	354	349	350	26,900	350
2021-11-11	355	361	350	350	24,400	350
2021-11-10	355	361	349	361	29,200	361
2021-11-09	358	360	353	354	18,400	354
2021-11-08	355	362	350	360	37,700	360
2021-11-05	354	355	345	351	12,100	351
2021-11-04	355	358	346	346	13,700	346
2021-11-02	347	353	346	353	7,200	353
2021-11-01	350	364	340	349	83,500	349
2021-10-29	334	337	330	334	87,300	334
2021-10-28	342	347	326	330	65,400	330
2021-10-27	346	347	344	344	16,000	344
2021-10-26	347	349	345	346	8,300	346
2021-10-25	352	352	342	344	20,400	344
2021-10-22	352	355	348	354	11,100	354
2021-10-21	364	365	351	352	26,200	352
2021-10-20	357	364	356	357	12,900	357
2021-10-19	349	356	349	354	39,900	354
2021-10-18	361	363	348	348	77,000	348
2021-10-15	364	368	352	363	92,800	363
2021-10-14	364	371	358	363	189,700	363
2021-10-13	390	395	384	388	23,300	388
2021-10-12	391	394	384	388	19,200	388
2021-10-11	380	396	379	390	36,700	390
2021-10-08	375	385	375	379	16,000	379
2021-10-07	374	377	370	372	5,600	372
2021-10-06	376	383	360	368	30,000	368
2021-10-05	382	383	367	376	38,500	376
2021-10-04	398	404	376	387	42,000	387
2021-10-01	408	408	385	398	40,100	398
2021-09-30	412	413	404	409	14,900	409
2021-09-29	407	426	398	405	82,100	405
2021-09-28	397	411	393	408	71,600	408
2021-09-27	366	391	366	391	55,000	391
2021-09-24	367	371	365	365	23,800	365
2021-09-22	361	365	354	364	44,800	364
2021-09-21	356	366	354	361	30,100	361
2021-09-17	362	367	357	364	26,200	364
2021-09-16	377	377	360	364	45,500	364
2021-09-15	380	380	370	379	25,800	379
2021-09-14	371	389	371	383	52,900	383
2021-09-13	367	371	363	367	25,300	367
2021-09-10	364	367	360	366	21,600	366
2021-09-09	361	369	358	360	38,800	360
2021-09-08	368	370	360	367	47,000	367
2021-09-07	373	376	366	370	23,600	370
2021-09-06	371	377	369	371	20,500	371
2021-09-03	363	368	362	367	17,500	367
2021-09-02	377	377	347	359	114,100	359
2021-09-01	373	375	364	373	40,100	373
2021-08-31	363	372	363	372	16,200	372
2021-08-30	359	374	359	365	39,100	365
2021-08-27	374	375	371	371	3,800	371
2021-08-26	370	378	362	376	31,500	376
2021-08-25	375	377	369	369	5,600	369
2021-08-24	365	377	362	375	16,900	375
2021-08-23	367	367	360	361	19,200	361
2021-08-20	363	367	349	351	32,400	351
2021-08-19	363	371	363	368	32,400	368
2021-08-18	350	368	347	365	118,000	365
2021-08-17	363	367	353	353	76,900	353
2021-08-16	374	375	360	363	50,200	363
2021-08-13	375	378	368	375	42,300	375
2021-08-12	387	387	375	378	28,800	378
2021-08-11	375	389	372	386	43,600	386
2021-08-10	376	381	375	380	36,200	380
2021-08-06	385	385	377	378	14,700	378
2021-08-05	368	385	368	385	61,400	385
2021-08-04	388	388	369	371	66,800	371
2021-08-03	385	395	385	391	42,000	391
2021-08-02	391	391	383	389	42,100	389
2021-07-30	396	396	386	391	35,600	391
2021-07-29	394	396	389	396	31,600	396
2021-07-28	404	404	391	394	60,300	394
2021-07-27	406	409	400	404	28,000	404
2021-07-26	410	414	405	406	27,500	406
2021-07-21	406	410	404	409	19,000	409
2021-07-20	411	415	401	401	61,500	401
2021-07-19	419	419	405	412	76,900	412
2021-07-16	422	431	418	419	93,500	419
2021-07-15	443	443	423	427	102,700	427
2021-07-14	446	455	434	440	159,800	440
2021-07-13	470	482	464	470	59,000	470
2021-07-12	464	471	456	468	52,800	468
2021-07-09	452	461	445	461	15,200	461
2021-07-08	459	461	446	452	28,800	452
2021-07-07	461	471	459	460	28,900	460
2021-07-06	459	466	459	461	20,300	461
2021-07-05	461	466	456	463	18,400	463
2021-07-02	465	470	460	461	20,600	461
2021-07-01	471	472	453	462	39,000	462
2021-06-30	474	479	473	473	9,000	473
2021-06-29	483	486	471	475	12,800	475
2021-06-28	479	483	479	483	11,600	483
2021-06-25	476	486	475	481	26,700	481
2021-06-24	478	479	467	474	20,800	474
2021-06-23	480	485	474	476	10,700	476
2021-06-22	477	485	473	485	33,300	485
2021-06-21	480	480	465	468	75,900	468
2021-06-18	480	482	468	473	47,700	473
2021-06-17	488	489	474	480	22,200	480
2021-06-16	489	489	474	486	32,300	486
2021-06-15	515	515	487	493	32,600	493
2021-06-14	523	523	502	507	39,400	507
2021-06-11	497	518	490	518	57,100	518
2021-06-10	510	515	486	494	51,100	494
2021-06-09	498	523	493	518	67,900	518
2021-06-08	480	498	476	492	29,400	492
2021-06-07	489	493	473	482	37,200	482
2021-06-04	458	489	458	486	69,900	486
2021-06-03	449	470	446	462	67,300	462
2021-06-02	445	455	445	451	7,900	451
2021-06-01	460	463	445	448	45,500	448
2021-05-31	469	469	459	464	15,100	464
2021-05-28	464	470	459	464	20,300	464
2021-05-27	458	468	458	464	20,900	464
2021-05-26	459	459	453	454	14,000	454
2021-05-25	456	463	453	456	23,100	456
2021-05-24	467	467	454	459	33,300	459
2021-05-21	475	475	461	467	31,400	467
2021-05-20	461	473	461	470	49,200	470
2021-05-19	460	462	451	458	29,700	458
2021-05-18	454	463	454	462	36,800	462
2021-05-17	448	454	445	454	31,500	454
2021-05-14	439	450	435	445	36,700	445
2021-05-13	433	440	424	431	72,900	431
2021-05-12	451	454	436	445	41,300	445
2021-05-11	455	457	446	455	30,500	455
2021-05-10	457	461	452	455	25,000	455
2021-05-07	456	460	451	456	37,200	456
2021-05-06	445	453	441	452	22,900	452
2021-04-30	457	457	438	441	88,600	441
2021-04-28	460	464	448	450	97,000	450
2021-04-27	478	479	457	459	106,600	459
2021-04-26	473	483	464	481	51,100	481
2021-04-23	479	483	470	473	44,100	473
2021-04-22	482	494	480	481	31,000	481
2021-04-21	490	493	470	482	85,700	482
2021-04-20	485	488	475	483	60,300	483
2021-04-19	513	515	487	492	113,000	492
2021-04-16	507	529	489	514	165,700	514
2021-04-15	503	504	476	500	180,100	500
2021-04-14	469	515	459	497	615,600	497
2021-04-13	527	528	508	515	190,000	515
2021-04-12	568	569	532	534	129,300	534
2021-04-09	563	570	551	568	56,200	568
2021-04-08	564	564	529	562	157,900	562
2021-04-07	568	576	558	572	52,900	572
2021-04-06	598	598	553	558	104,400	558
2021-04-05	560	589	530	585	125,700	585
2021-04-02	539	559	532	555	63,600	555
2021-04-01	515	530	509	529	39,500	529
2021-03-31	511	527	507	516	46,000	516
2021-03-30	490	526	489	515	110,400	515
2021-03-29	484	509	478	480	105,800	480
2021-03-26	480	484	470	472	77,700	472
2021-03-25	478	490	469	478	61,700	478
2021-03-24	476	478	463	476	65,200	476
2021-03-23	485	487	465	470	127,400	470
2021-03-22	486	494	486	487	59,100	487
2021-03-19	494	494	488	489	34,500	489
2021-03-18	498	499	487	494	27,300	494
2021-03-17	481	498	481	491	14,800	491
2021-03-16	487	493	479	481	32,300	481
2021-03-15	503	506	487	487	48,500	487
2021-03-12	500	507	493	501	18,900	501
2021-03-11	490	494	485	493	17,400	493
2021-03-10	503	507	488	488	21,200	488
2021-03-09	502	510	494	507	22,800	507
2021-03-08	492	502	488	497	26,900	497
2021-03-05	486	487	469	484	67,900	484
2021-03-04	494	497	472	491	40,000	491
2021-03-03	492	504	492	497	16,000	497
2021-03-02	514	515	483	492	64,700	492
2021-03-01	510	513	504	511	50,500	511
2021-02-26	503	510	493	498	43,600	498
2021-02-25	509	517	505	513	33,000	513
2021-02-24	521	522	500	508	38,700	508
2021-02-22	525	529	516	518	36,200	518
2021-02-19	554	562	513	525	53,200	525
2021-02-18	554	570	541	550	54,300	550
2021-02-17	530	551	527	544	60,600	544
2021-02-16	529	555	526	540	116,300	540
2021-02-15	519	545	511	528	90,700	528
2021-02-12	502	520	500	520	88,000	520
2021-02-10	504	507	496	496	25,200	496
2021-02-09	513	513	501	511	16,300	511
2021-02-08	512	530	504	514	37,000	514
2021-02-05	509	509	499	508	18,900	508
2021-02-04	496	510	495	504	25,300	504
2021-02-03	472	497	465	496	50,800	496
2021-02-02	463	472	453	472	29,200	472
2021-02-01	441	454	441	447	20,500	447
2021-01-29	458	458	437	447	36,600	447
2021-01-28	452	464	451	455	31,200	455
2021-01-27	466	468	459	468	14,200	468
2021-01-26	463	470	461	463	10,200	463
2021-01-25	465	471	461	463	15,700	463
2021-01-22	467	480	463	466	15,700	466
2021-01-21	477	493	467	473	71,900	473
2021-01-20	478	483	465	469	17,600	469
2021-01-19	460	485	446	483	52,900	483
2021-01-18	464	464	450	460	32,800	460
2021-01-15	454	491	452	473	88,900	473
2021-01-14	444	506	442	470	252,000	470
2021-01-13	446	447	435	441	38,700	441
2021-01-12	431	451	427	448	38,300	448
2021-01-08	437	437	424	431	31,900	431
2021-01-07	438	438	422	437	36,500	437
2021-01-06	424	434	423	434	23,200	434
2021-01-05	415	431	405	424	71,100	424
2021-01-04	405	415	402	411	52,800	411

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3550 (株)スタジオアタオ の時系列データ [2021年度]

3550 (株)スタジオアタオの時系列データ [2021年度]