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
2023-12-292242252222224,700222
2023-12-282222242212239,900223
2023-12-2722122422122316,800223
2023-12-2621922321822117,000221
2023-12-2522722722022033,600220
2023-12-2223123422422879,600228
2023-12-21230244228243126,600243
2023-12-2022723722422557,200225
2023-12-1922323222322846,800228
2023-12-1822122521822250,200222
2023-12-1522123422022058,200220
2023-12-1422322421822330,600223
2023-12-1322122621922335,100223
2023-12-1222222322022014,700220
2023-12-1121822321822016,200220
2023-12-082202202172187,800218
2023-12-072192202172207,200220
2023-12-062192202182199,600219
2023-12-052182182162184,200218
2023-12-0421421821321718,900217
2023-12-0121921921421532,900215
2023-11-3022322321822015,200220
2023-11-2922122322022316,500223
2023-11-2822322422222210,700222
2023-11-272252262232257,700225
2023-11-242242242212233,500223
2023-11-222222242222232,900223
2023-11-212252252212238,100223
2023-11-2022122422022214,300222
2023-11-1722522622122113,500221
2023-11-1622622922322523,900225
2023-11-152332332272279,500227
2023-11-1422723522522945,500229
2023-11-1322523022422536,600225
2023-11-1022122521922332,200223
2023-11-0921722421622439,500224
2023-11-082162172162176,500217
2023-11-072172182162162,100216
2023-11-062152182152177,900217
2023-11-0221721821421618,600216
2023-11-012172172152152,200215
2023-10-312182182162178,400217
2023-10-3021522221521817,200218
2023-10-272162162142147,000214
2023-10-262152162142153,300215
2023-10-252152182152167,300216
2023-10-2421521821221633,500216
2023-10-2321921921321616,400216
2023-10-2021221821221824,800218
2023-10-1921922321221343,300213
2023-10-1822422422022110,100221
2023-10-1721622421622428,000224
2023-10-1622222421321763,700217
2023-10-1323423422522544,900225
2023-10-1223023622523635,300236
2023-10-1123223522422725,000227
2023-10-1023023022223057,600230
2023-10-06229246219227276,500227
2023-10-0521822721822225,800222
2023-10-0421922121621817,100218
2023-10-0321922021821914,200219
2023-10-0222022521821918,500219
2023-09-292192202182189,500218
2023-09-282172202172177,400217
2023-09-272192192182182,700218
2023-09-2621821821621814,800218
2023-09-252172172152175,400217
2023-09-2221521721421613,600216
2023-09-212172172152158,900215
2023-09-202162172152172,800217
2023-09-1921821821521612,600216
2023-09-1521521721521715,600217
2023-09-1421721721521510,100215
2023-09-1321621721521711,800217
2023-09-1221821821621810,700218
2023-09-1121921921521710,400217
2023-09-082172182162185,200218
2023-09-0721822021621816,400218
2023-09-062172182162177,500217
2023-09-0521521921521717,700217
2023-09-0421921921521812,300218
2023-09-012182182162189,600218
2023-08-3121621721421617,600216
2023-08-3021621721421512,900215
2023-08-2921621821421619,500216
2023-08-2821521521321518,600215
2023-08-2521321421221423,000214
2023-08-2421821821421417,400214
2023-08-2321621721421419,500214
2023-08-2221721721221416,100214
2023-08-2121521621421615,700216
2023-08-1821621621121426,900214
2023-08-1721922121321619,100216
2023-08-1622222221222072,000220
2023-08-1522222421622231,400222
2023-08-1422422421822067,700220
2023-08-10232256223225734,700225
2023-08-0921221621221624,700216
2023-08-082122132122124,400212
2023-08-072112132112132,800213
2023-08-042122122112124,700212
2023-08-0321121321021314,100213
2023-08-022132132122128,800212
2023-08-012142152122139,400213
2023-07-3121421421321411,900214
2023-07-2821521521221412,200214
2023-07-2721321521321516,100215
2023-07-262142142132146,700214
2023-07-252152152132156,300215
2023-07-2421521521321318,500213
2023-07-2121521521321515,200215
2023-07-2021521521321410,200214
2023-07-1921421521221422,100214
2023-07-1821821821321330,500213
2023-07-1421721821321554,100215
2023-07-13220224215217253,200217
2023-07-12235246230246112,300246
2023-07-1123423422823328,100233
2023-07-1022423322423223,300232
2023-07-072222262202248,200224
2023-07-062242242202228,000222
2023-07-0522722722322416,000224
2023-07-0422122522122521,200225
2023-07-032212212202218,900221
2023-06-302192212182216,900221
2023-06-292192212192206,000220
2023-06-282172192172188,500218
2023-06-2721821821521711,200217
2023-06-2621721821521822,700218
2023-06-2322122121621812,200218
2023-06-222212222192196,300219
2023-06-2122322321922121,400221
2023-06-202222222192216,500221
2023-06-1922322321522017,600220
2023-06-162232232222225,800222
2023-06-152212232212221,700222
2023-06-142222242212226,500222
2023-06-1322222522122212,900222
2023-06-1222322622222241,400222
2023-06-0921922321822014,000220
2023-06-0822022021722012,800220
2023-06-072222232192208,200220
2023-06-062222242192229,600222
2023-06-0522422421522232,800222
2023-06-0221722321722114,500221
2023-06-0121621920921734,900217
2023-05-312172172132149,800214
2023-05-302162172152176,900217
2023-05-292172172142169,700216
2023-05-262162162142157,500215
2023-05-2521821921521622,600216
2023-05-2421621821321714,500217
2023-05-2321922021621828,000218
2023-05-2222022021421623,300216
2023-05-1921722021622011,000220
2023-05-182142162142168,100216
2023-05-1721721721521514,700215
2023-05-162182182162177,900217
2023-05-1521521821321821,200218
2023-05-1221721721521514,100215
2023-05-1121721921621711,200217
2023-05-1021821821421723,100217
2023-05-0921821921621613,900216
2023-05-0821722121721810,300218
2023-05-0221321621221520,700215
2023-05-0121821821221628,700216
2023-04-2821921921421730,000217
2023-04-2721521921221926,500219
2023-04-2621821821521516,400215
2023-04-2522222221421927,700219
2023-04-2422622622122213,600222
2023-04-2122722722322519,600225
2023-04-2022522621722637,500226
2023-04-1922822822422723,700227
2023-04-1822923022722732,300227
2023-04-1723223622622861,800228
2023-04-1423123222723138,700231
2023-04-13232234225231183,000231
2023-04-12249249237240120,500240
2023-04-1125225424824840,000248
2023-04-1025025624525572,500255
2023-04-0724924924424815,000248
2023-04-0623825123824932,900249
2023-04-0524024323623915,800239
2023-04-0424524623923918,500239
2023-04-0324024523524422,400244
2023-03-312322372322378,000237
2023-03-3024325222823465,200234
2023-03-2923623722723756,200237
2023-03-28245250228235106,800235
2023-03-27250260243245178,400245
2023-03-24247260240242187,300242
2023-03-23227250223239274,200239
2023-03-2223824022422696,300226
2023-03-20225263224227735,400227
2023-03-1720922120822043,700220
2023-03-1620921120820910,300209
2023-03-152102122102126,700212
2023-03-1421021120721026,300210
2023-03-1321521721121512,100215
2023-03-1022022821521942,200219
2023-03-0922022021821916,100219
2023-03-0822122121721813,700218
2023-03-0721222321222142,500221
2023-03-0621021320921211,900212
2023-03-0321021120920910,900209
2023-03-0221021120820910,900209
2023-03-012112112092108,000210
2023-02-2821021020720823,100208
2023-02-2721021120921112,100211
2023-02-2421221421121321,100213
2023-02-222132132112126,200212
2023-02-2121121321121320,700213
2023-02-202122132112139,200213
2023-02-1721421421021215,100212
2023-02-1621021421021417,100214
2023-02-152082102082098,600209
2023-02-142102102082088,500208
2023-02-132092102082107,700210
2023-02-1021321321021016,100210
2023-02-092122132112123,600212
2023-02-0820921520821013,800210
2023-02-0721121320720829,400208
2023-02-062132132122123,300212
2023-02-032122122112124,800212
2023-02-022122122102128,100212
2023-02-012112112102115,600211
2023-01-312082102082096,200209
2023-01-3021221220821122,300211
2023-01-272152152112126,600212
2023-01-262142142102128,700212
2023-01-2520921420821324,400213
2023-01-2421121120520916,700209
2023-01-2320921120820924,000209
2023-01-202042072042077,300207
2023-01-1920620820520613,100206
2023-01-1820620820320627,800206
2023-01-1720320620320625,000206
2023-01-16206208202202160,900202
2023-01-1321822721822527,200225
2023-01-1222522622122119,500221
2023-01-1122422522322410,500224
2023-01-102212232202238,000223
2023-01-0621922121821913,900219
2023-01-0522222221821827,900218
2023-01-0422522621822119,000221

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