3550 (株)スタジオアタオ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 224 | 225 | 222 | 222 | 4,700 | 222 |
2023-12-28 | 222 | 224 | 221 | 223 | 9,900 | 223 |
2023-12-27 | 221 | 224 | 221 | 223 | 16,800 | 223 |
2023-12-26 | 219 | 223 | 218 | 221 | 17,000 | 221 |
2023-12-25 | 227 | 227 | 220 | 220 | 33,600 | 220 |
2023-12-22 | 231 | 234 | 224 | 228 | 79,600 | 228 |
2023-12-21 | 230 | 244 | 228 | 243 | 126,600 | 243 |
2023-12-20 | 227 | 237 | 224 | 225 | 57,200 | 225 |
2023-12-19 | 223 | 232 | 223 | 228 | 46,800 | 228 |
2023-12-18 | 221 | 225 | 218 | 222 | 50,200 | 222 |
2023-12-15 | 221 | 234 | 220 | 220 | 58,200 | 220 |
2023-12-14 | 223 | 224 | 218 | 223 | 30,600 | 223 |
2023-12-13 | 221 | 226 | 219 | 223 | 35,100 | 223 |
2023-12-12 | 222 | 223 | 220 | 220 | 14,700 | 220 |
2023-12-11 | 218 | 223 | 218 | 220 | 16,200 | 220 |
2023-12-08 | 220 | 220 | 217 | 218 | 7,800 | 218 |
2023-12-07 | 219 | 220 | 217 | 220 | 7,200 | 220 |
2023-12-06 | 219 | 220 | 218 | 219 | 9,600 | 219 |
2023-12-05 | 218 | 218 | 216 | 218 | 4,200 | 218 |
2023-12-04 | 214 | 218 | 213 | 217 | 18,900 | 217 |
2023-12-01 | 219 | 219 | 214 | 215 | 32,900 | 215 |
2023-11-30 | 223 | 223 | 218 | 220 | 15,200 | 220 |
2023-11-29 | 221 | 223 | 220 | 223 | 16,500 | 223 |
2023-11-28 | 223 | 224 | 222 | 222 | 10,700 | 222 |
2023-11-27 | 225 | 226 | 223 | 225 | 7,700 | 225 |
2023-11-24 | 224 | 224 | 221 | 223 | 3,500 | 223 |
2023-11-22 | 222 | 224 | 222 | 223 | 2,900 | 223 |
2023-11-21 | 225 | 225 | 221 | 223 | 8,100 | 223 |
2023-11-20 | 221 | 224 | 220 | 222 | 14,300 | 222 |
2023-11-17 | 225 | 226 | 221 | 221 | 13,500 | 221 |
2023-11-16 | 226 | 229 | 223 | 225 | 23,900 | 225 |
2023-11-15 | 233 | 233 | 227 | 227 | 9,500 | 227 |
2023-11-14 | 227 | 235 | 225 | 229 | 45,500 | 229 |
2023-11-13 | 225 | 230 | 224 | 225 | 36,600 | 225 |
2023-11-10 | 221 | 225 | 219 | 223 | 32,200 | 223 |
2023-11-09 | 217 | 224 | 216 | 224 | 39,500 | 224 |
2023-11-08 | 216 | 217 | 216 | 217 | 6,500 | 217 |
2023-11-07 | 217 | 218 | 216 | 216 | 2,100 | 216 |
2023-11-06 | 215 | 218 | 215 | 217 | 7,900 | 217 |
2023-11-02 | 217 | 218 | 214 | 216 | 18,600 | 216 |
2023-11-01 | 217 | 217 | 215 | 215 | 2,200 | 215 |
2023-10-31 | 218 | 218 | 216 | 217 | 8,400 | 217 |
2023-10-30 | 215 | 222 | 215 | 218 | 17,200 | 218 |
2023-10-27 | 216 | 216 | 214 | 214 | 7,000 | 214 |
2023-10-26 | 215 | 216 | 214 | 215 | 3,300 | 215 |
2023-10-25 | 215 | 218 | 215 | 216 | 7,300 | 216 |
2023-10-24 | 215 | 218 | 212 | 216 | 33,500 | 216 |
2023-10-23 | 219 | 219 | 213 | 216 | 16,400 | 216 |
2023-10-20 | 212 | 218 | 212 | 218 | 24,800 | 218 |
2023-10-19 | 219 | 223 | 212 | 213 | 43,300 | 213 |
2023-10-18 | 224 | 224 | 220 | 221 | 10,100 | 221 |
2023-10-17 | 216 | 224 | 216 | 224 | 28,000 | 224 |
2023-10-16 | 222 | 224 | 213 | 217 | 63,700 | 217 |
2023-10-13 | 234 | 234 | 225 | 225 | 44,900 | 225 |
2023-10-12 | 230 | 236 | 225 | 236 | 35,300 | 236 |
2023-10-11 | 232 | 235 | 224 | 227 | 25,000 | 227 |
2023-10-10 | 230 | 230 | 222 | 230 | 57,600 | 230 |
2023-10-06 | 229 | 246 | 219 | 227 | 276,500 | 227 |
2023-10-05 | 218 | 227 | 218 | 222 | 25,800 | 222 |
2023-10-04 | 219 | 221 | 216 | 218 | 17,100 | 218 |
2023-10-03 | 219 | 220 | 218 | 219 | 14,200 | 219 |
2023-10-02 | 220 | 225 | 218 | 219 | 18,500 | 219 |
2023-09-29 | 219 | 220 | 218 | 218 | 9,500 | 218 |
2023-09-28 | 217 | 220 | 217 | 217 | 7,400 | 217 |
2023-09-27 | 219 | 219 | 218 | 218 | 2,700 | 218 |
2023-09-26 | 218 | 218 | 216 | 218 | 14,800 | 218 |
2023-09-25 | 217 | 217 | 215 | 217 | 5,400 | 217 |
2023-09-22 | 215 | 217 | 214 | 216 | 13,600 | 216 |
2023-09-21 | 217 | 217 | 215 | 215 | 8,900 | 215 |
2023-09-20 | 216 | 217 | 215 | 217 | 2,800 | 217 |
2023-09-19 | 218 | 218 | 215 | 216 | 12,600 | 216 |
2023-09-15 | 215 | 217 | 215 | 217 | 15,600 | 217 |
2023-09-14 | 217 | 217 | 215 | 215 | 10,100 | 215 |
2023-09-13 | 216 | 217 | 215 | 217 | 11,800 | 217 |
2023-09-12 | 218 | 218 | 216 | 218 | 10,700 | 218 |
2023-09-11 | 219 | 219 | 215 | 217 | 10,400 | 217 |
2023-09-08 | 217 | 218 | 216 | 218 | 5,200 | 218 |
2023-09-07 | 218 | 220 | 216 | 218 | 16,400 | 218 |
2023-09-06 | 217 | 218 | 216 | 217 | 7,500 | 217 |
2023-09-05 | 215 | 219 | 215 | 217 | 17,700 | 217 |
2023-09-04 | 219 | 219 | 215 | 218 | 12,300 | 218 |
2023-09-01 | 218 | 218 | 216 | 218 | 9,600 | 218 |
2023-08-31 | 216 | 217 | 214 | 216 | 17,600 | 216 |
2023-08-30 | 216 | 217 | 214 | 215 | 12,900 | 215 |
2023-08-29 | 216 | 218 | 214 | 216 | 19,500 | 216 |
2023-08-28 | 215 | 215 | 213 | 215 | 18,600 | 215 |
2023-08-25 | 213 | 214 | 212 | 214 | 23,000 | 214 |
2023-08-24 | 218 | 218 | 214 | 214 | 17,400 | 214 |
2023-08-23 | 216 | 217 | 214 | 214 | 19,500 | 214 |
2023-08-22 | 217 | 217 | 212 | 214 | 16,100 | 214 |
2023-08-21 | 215 | 216 | 214 | 216 | 15,700 | 216 |
2023-08-18 | 216 | 216 | 211 | 214 | 26,900 | 214 |
2023-08-17 | 219 | 221 | 213 | 216 | 19,100 | 216 |
2023-08-16 | 222 | 222 | 212 | 220 | 72,000 | 220 |
2023-08-15 | 222 | 224 | 216 | 222 | 31,400 | 222 |
2023-08-14 | 224 | 224 | 218 | 220 | 67,700 | 220 |
2023-08-10 | 232 | 256 | 223 | 225 | 734,700 | 225 |
2023-08-09 | 212 | 216 | 212 | 216 | 24,700 | 216 |
2023-08-08 | 212 | 213 | 212 | 212 | 4,400 | 212 |
2023-08-07 | 211 | 213 | 211 | 213 | 2,800 | 213 |
2023-08-04 | 212 | 212 | 211 | 212 | 4,700 | 212 |
2023-08-03 | 211 | 213 | 210 | 213 | 14,100 | 213 |
2023-08-02 | 213 | 213 | 212 | 212 | 8,800 | 212 |
2023-08-01 | 214 | 215 | 212 | 213 | 9,400 | 213 |
2023-07-31 | 214 | 214 | 213 | 214 | 11,900 | 214 |
2023-07-28 | 215 | 215 | 212 | 214 | 12,200 | 214 |
2023-07-27 | 213 | 215 | 213 | 215 | 16,100 | 215 |
2023-07-26 | 214 | 214 | 213 | 214 | 6,700 | 214 |
2023-07-25 | 215 | 215 | 213 | 215 | 6,300 | 215 |
2023-07-24 | 215 | 215 | 213 | 213 | 18,500 | 213 |
2023-07-21 | 215 | 215 | 213 | 215 | 15,200 | 215 |
2023-07-20 | 215 | 215 | 213 | 214 | 10,200 | 214 |
2023-07-19 | 214 | 215 | 212 | 214 | 22,100 | 214 |
2023-07-18 | 218 | 218 | 213 | 213 | 30,500 | 213 |
2023-07-14 | 217 | 218 | 213 | 215 | 54,100 | 215 |
2023-07-13 | 220 | 224 | 215 | 217 | 253,200 | 217 |
2023-07-12 | 235 | 246 | 230 | 246 | 112,300 | 246 |
2023-07-11 | 234 | 234 | 228 | 233 | 28,100 | 233 |
2023-07-10 | 224 | 233 | 224 | 232 | 23,300 | 232 |
2023-07-07 | 222 | 226 | 220 | 224 | 8,200 | 224 |
2023-07-06 | 224 | 224 | 220 | 222 | 8,000 | 222 |
2023-07-05 | 227 | 227 | 223 | 224 | 16,000 | 224 |
2023-07-04 | 221 | 225 | 221 | 225 | 21,200 | 225 |
2023-07-03 | 221 | 221 | 220 | 221 | 8,900 | 221 |
2023-06-30 | 219 | 221 | 218 | 221 | 6,900 | 221 |
2023-06-29 | 219 | 221 | 219 | 220 | 6,000 | 220 |
2023-06-28 | 217 | 219 | 217 | 218 | 8,500 | 218 |
2023-06-27 | 218 | 218 | 215 | 217 | 11,200 | 217 |
2023-06-26 | 217 | 218 | 215 | 218 | 22,700 | 218 |
2023-06-23 | 221 | 221 | 216 | 218 | 12,200 | 218 |
2023-06-22 | 221 | 222 | 219 | 219 | 6,300 | 219 |
2023-06-21 | 223 | 223 | 219 | 221 | 21,400 | 221 |
2023-06-20 | 222 | 222 | 219 | 221 | 6,500 | 221 |
2023-06-19 | 223 | 223 | 215 | 220 | 17,600 | 220 |
2023-06-16 | 223 | 223 | 222 | 222 | 5,800 | 222 |
2023-06-15 | 221 | 223 | 221 | 222 | 1,700 | 222 |
2023-06-14 | 222 | 224 | 221 | 222 | 6,500 | 222 |
2023-06-13 | 222 | 225 | 221 | 222 | 12,900 | 222 |
2023-06-12 | 223 | 226 | 222 | 222 | 41,400 | 222 |
2023-06-09 | 219 | 223 | 218 | 220 | 14,000 | 220 |
2023-06-08 | 220 | 220 | 217 | 220 | 12,800 | 220 |
2023-06-07 | 222 | 223 | 219 | 220 | 8,200 | 220 |
2023-06-06 | 222 | 224 | 219 | 222 | 9,600 | 222 |
2023-06-05 | 224 | 224 | 215 | 222 | 32,800 | 222 |
2023-06-02 | 217 | 223 | 217 | 221 | 14,500 | 221 |
2023-06-01 | 216 | 219 | 209 | 217 | 34,900 | 217 |
2023-05-31 | 217 | 217 | 213 | 214 | 9,800 | 214 |
2023-05-30 | 216 | 217 | 215 | 217 | 6,900 | 217 |
2023-05-29 | 217 | 217 | 214 | 216 | 9,700 | 216 |
2023-05-26 | 216 | 216 | 214 | 215 | 7,500 | 215 |
2023-05-25 | 218 | 219 | 215 | 216 | 22,600 | 216 |
2023-05-24 | 216 | 218 | 213 | 217 | 14,500 | 217 |
2023-05-23 | 219 | 220 | 216 | 218 | 28,000 | 218 |
2023-05-22 | 220 | 220 | 214 | 216 | 23,300 | 216 |
2023-05-19 | 217 | 220 | 216 | 220 | 11,000 | 220 |
2023-05-18 | 214 | 216 | 214 | 216 | 8,100 | 216 |
2023-05-17 | 217 | 217 | 215 | 215 | 14,700 | 215 |
2023-05-16 | 218 | 218 | 216 | 217 | 7,900 | 217 |
2023-05-15 | 215 | 218 | 213 | 218 | 21,200 | 218 |
2023-05-12 | 217 | 217 | 215 | 215 | 14,100 | 215 |
2023-05-11 | 217 | 219 | 216 | 217 | 11,200 | 217 |
2023-05-10 | 218 | 218 | 214 | 217 | 23,100 | 217 |
2023-05-09 | 218 | 219 | 216 | 216 | 13,900 | 216 |
2023-05-08 | 217 | 221 | 217 | 218 | 10,300 | 218 |
2023-05-02 | 213 | 216 | 212 | 215 | 20,700 | 215 |
2023-05-01 | 218 | 218 | 212 | 216 | 28,700 | 216 |
2023-04-28 | 219 | 219 | 214 | 217 | 30,000 | 217 |
2023-04-27 | 215 | 219 | 212 | 219 | 26,500 | 219 |
2023-04-26 | 218 | 218 | 215 | 215 | 16,400 | 215 |
2023-04-25 | 222 | 222 | 214 | 219 | 27,700 | 219 |
2023-04-24 | 226 | 226 | 221 | 222 | 13,600 | 222 |
2023-04-21 | 227 | 227 | 223 | 225 | 19,600 | 225 |
2023-04-20 | 225 | 226 | 217 | 226 | 37,500 | 226 |
2023-04-19 | 228 | 228 | 224 | 227 | 23,700 | 227 |
2023-04-18 | 229 | 230 | 227 | 227 | 32,300 | 227 |
2023-04-17 | 232 | 236 | 226 | 228 | 61,800 | 228 |
2023-04-14 | 231 | 232 | 227 | 231 | 38,700 | 231 |
2023-04-13 | 232 | 234 | 225 | 231 | 183,000 | 231 |
2023-04-12 | 249 | 249 | 237 | 240 | 120,500 | 240 |
2023-04-11 | 252 | 254 | 248 | 248 | 40,000 | 248 |
2023-04-10 | 250 | 256 | 245 | 255 | 72,500 | 255 |
2023-04-07 | 249 | 249 | 244 | 248 | 15,000 | 248 |
2023-04-06 | 238 | 251 | 238 | 249 | 32,900 | 249 |
2023-04-05 | 240 | 243 | 236 | 239 | 15,800 | 239 |
2023-04-04 | 245 | 246 | 239 | 239 | 18,500 | 239 |
2023-04-03 | 240 | 245 | 235 | 244 | 22,400 | 244 |
2023-03-31 | 232 | 237 | 232 | 237 | 8,000 | 237 |
2023-03-30 | 243 | 252 | 228 | 234 | 65,200 | 234 |
2023-03-29 | 236 | 237 | 227 | 237 | 56,200 | 237 |
2023-03-28 | 245 | 250 | 228 | 235 | 106,800 | 235 |
2023-03-27 | 250 | 260 | 243 | 245 | 178,400 | 245 |
2023-03-24 | 247 | 260 | 240 | 242 | 187,300 | 242 |
2023-03-23 | 227 | 250 | 223 | 239 | 274,200 | 239 |
2023-03-22 | 238 | 240 | 224 | 226 | 96,300 | 226 |
2023-03-20 | 225 | 263 | 224 | 227 | 735,400 | 227 |
2023-03-17 | 209 | 221 | 208 | 220 | 43,700 | 220 |
2023-03-16 | 209 | 211 | 208 | 209 | 10,300 | 209 |
2023-03-15 | 210 | 212 | 210 | 212 | 6,700 | 212 |
2023-03-14 | 210 | 211 | 207 | 210 | 26,300 | 210 |
2023-03-13 | 215 | 217 | 211 | 215 | 12,100 | 215 |
2023-03-10 | 220 | 228 | 215 | 219 | 42,200 | 219 |
2023-03-09 | 220 | 220 | 218 | 219 | 16,100 | 219 |
2023-03-08 | 221 | 221 | 217 | 218 | 13,700 | 218 |
2023-03-07 | 212 | 223 | 212 | 221 | 42,500 | 221 |
2023-03-06 | 210 | 213 | 209 | 212 | 11,900 | 212 |
2023-03-03 | 210 | 211 | 209 | 209 | 10,900 | 209 |
2023-03-02 | 210 | 211 | 208 | 209 | 10,900 | 209 |
2023-03-01 | 211 | 211 | 209 | 210 | 8,000 | 210 |
2023-02-28 | 210 | 210 | 207 | 208 | 23,100 | 208 |
2023-02-27 | 210 | 211 | 209 | 211 | 12,100 | 211 |
2023-02-24 | 212 | 214 | 211 | 213 | 21,100 | 213 |
2023-02-22 | 213 | 213 | 211 | 212 | 6,200 | 212 |
2023-02-21 | 211 | 213 | 211 | 213 | 20,700 | 213 |
2023-02-20 | 212 | 213 | 211 | 213 | 9,200 | 213 |
2023-02-17 | 214 | 214 | 210 | 212 | 15,100 | 212 |
2023-02-16 | 210 | 214 | 210 | 214 | 17,100 | 214 |
2023-02-15 | 208 | 210 | 208 | 209 | 8,600 | 209 |
2023-02-14 | 210 | 210 | 208 | 208 | 8,500 | 208 |
2023-02-13 | 209 | 210 | 208 | 210 | 7,700 | 210 |
2023-02-10 | 213 | 213 | 210 | 210 | 16,100 | 210 |
2023-02-09 | 212 | 213 | 211 | 212 | 3,600 | 212 |
2023-02-08 | 209 | 215 | 208 | 210 | 13,800 | 210 |
2023-02-07 | 211 | 213 | 207 | 208 | 29,400 | 208 |
2023-02-06 | 213 | 213 | 212 | 212 | 3,300 | 212 |
2023-02-03 | 212 | 212 | 211 | 212 | 4,800 | 212 |
2023-02-02 | 212 | 212 | 210 | 212 | 8,100 | 212 |
2023-02-01 | 211 | 211 | 210 | 211 | 5,600 | 211 |
2023-01-31 | 208 | 210 | 208 | 209 | 6,200 | 209 |
2023-01-30 | 212 | 212 | 208 | 211 | 22,300 | 211 |
2023-01-27 | 215 | 215 | 211 | 212 | 6,600 | 212 |
2023-01-26 | 214 | 214 | 210 | 212 | 8,700 | 212 |
2023-01-25 | 209 | 214 | 208 | 213 | 24,400 | 213 |
2023-01-24 | 211 | 211 | 205 | 209 | 16,700 | 209 |
2023-01-23 | 209 | 211 | 208 | 209 | 24,000 | 209 |
2023-01-20 | 204 | 207 | 204 | 207 | 7,300 | 207 |
2023-01-19 | 206 | 208 | 205 | 206 | 13,100 | 206 |
2023-01-18 | 206 | 208 | 203 | 206 | 27,800 | 206 |
2023-01-17 | 203 | 206 | 203 | 206 | 25,000 | 206 |
2023-01-16 | 206 | 208 | 202 | 202 | 160,900 | 202 |
2023-01-13 | 218 | 227 | 218 | 225 | 27,200 | 225 |
2023-01-12 | 225 | 226 | 221 | 221 | 19,500 | 221 |
2023-01-11 | 224 | 225 | 223 | 224 | 10,500 | 224 |
2023-01-10 | 221 | 223 | 220 | 223 | 8,000 | 223 |
2023-01-06 | 219 | 221 | 218 | 219 | 13,900 | 219 |
2023-01-05 | 222 | 222 | 218 | 218 | 27,900 | 218 |
2023-01-04 | 225 | 226 | 218 | 221 | 19,000 | 221 |
分割・併合履歴 : [2019-05-29]1株→2株 [2017-08-29]1株→3株