6085 アーキテクツ・スタジオ・ジャパン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 194 | 214 | 186 | 186 | 1,699,600 | 186 |
| 2025-05-09 | 183 | 227 | 182 | 196 | 4,965,100 | 196 |
| 2025-05-08 | 183 | 188 | 181 | 182 | 33,000 | 182 |
| 2025-05-07 | 183 | 192 | 183 | 184 | 81,800 | 184 |
| 2025-05-02 | 181 | 184 | 179 | 180 | 61,300 | 180 |
| 2025-05-01 | 192 | 197 | 182 | 184 | 201,800 | 184 |
| 2025-04-30 | 188 | 204 | 182 | 200 | 957,900 | 200 |
| 2025-04-28 | 164 | 190 | 164 | 179 | 490,300 | 179 |
| 2025-04-25 | 177 | 179 | 161 | 163 | 300,700 | 163 |
| 2025-04-24 | 178 | 183 | 172 | 176 | 151,700 | 176 |
| 2025-04-23 | 169 | 194 | 167 | 183 | 1,017,500 | 183 |
| 2025-04-22 | 164 | 178 | 162 | 169 | 556,700 | 169 |
| 2025-04-21 | 161 | 174 | 157 | 165 | 661,400 | 165 |
| 2025-04-18 | 151 | 164 | 150 | 156 | 1,255,500 | 156 |
| 2025-04-17 | 165 | 167 | 143 | 146 | 1,089,200 | 146 |
| 2025-04-16 | 158 | 208 | 154 | 161 | 6,439,500 | 161 |
| 2025-04-15 | 165 | 168 | 157 | 159 | 37,500 | 159 |
| 2025-04-14 | 168 | 170 | 154 | 164 | 110,000 | 164 |
| 2025-04-11 | 141 | 173 | 141 | 158 | 333,500 | 158 |
| 2025-04-10 | 149 | 149 | 141 | 144 | 21,100 | 144 |
| 2025-04-09 | 141 | 146 | 137 | 142 | 18,900 | 142 |
| 2025-04-08 | 432 | 445 | 432 | 439 | 7,900 | 146.33 |
| 2025-04-07 | 440 | 452 | 423 | 423 | 25,200 | 141 |
| 2025-04-04 | 460 | 464 | 449 | 460 | 27,600 | 153.33 |
| 2025-04-03 | 470 | 485 | 470 | 478 | 15,000 | 159.33 |
| 2025-04-02 | 479 | 489 | 475 | 489 | 5,100 | 163 |
| 2025-04-01 | 482 | 488 | 479 | 479 | 6,100 | 159.67 |
| 2025-03-31 | 480 | 497 | 466 | 488 | 12,700 | 162.67 |
| 2025-03-28 | 483 | 495 | 474 | 485 | 16,800 | 161.67 |
| 2025-03-27 | 475 | 490 | 472 | 489 | 7,100 | 163 |
| 2025-03-26 | 475 | 483 | 473 | 480 | 7,300 | 160 |
| 2025-03-25 | 479 | 481 | 472 | 472 | 11,500 | 157.33 |
| 2025-03-24 | 485 | 494 | 468 | 474 | 22,700 | 158 |
| 2025-03-21 | 490 | 494 | 480 | 480 | 40,300 | 160 |
| 2025-03-19 | 540 | 540 | 486 | 498 | 190,300 | 166 |
| 2025-03-18 | 530 | 530 | 503 | 530 | 293,300 | 176.67 |
| 2025-03-17 | 456 | 457 | 450 | 450 | 4,100 | 150 |
| 2025-03-14 | 450 | 453 | 445 | 448 | 7,600 | 149.33 |
| 2025-03-13 | 466 | 469 | 451 | 455 | 6,700 | 151.67 |
| 2025-03-12 | 457 | 494 | 443 | 463 | 35,900 | 154.33 |
| 2025-03-11 | 450 | 454 | 435 | 454 | 21,100 | 151.33 |
| 2025-03-10 | 473 | 473 | 460 | 461 | 31,600 | 153.67 |
| 2025-03-07 | 471 | 475 | 462 | 467 | 35,300 | 155.67 |
| 2025-03-06 | 500 | 506 | 472 | 479 | 139,300 | 159.67 |
| 2025-03-05 | 533 | 565 | 503 | 520 | 165,300 | 173.33 |
| 2025-03-04 | 567 | 584 | 530 | 553 | 126,500 | 184.33 |
| 2025-03-03 | 675 | 710 | 565 | 597 | 495,900 | 199 |
| 2025-02-28 | 617 | 617 | 617 | 617 | 39,000 | 205.67 |
| 2025-02-27 | 517 | 517 | 517 | 517 | 34,800 | 172.33 |
| 2025-02-26 | 428 | 438 | 428 | 437 | 4,400 | 145.67 |
| 2025-02-25 | 428 | 428 | 426 | 428 | 1,100 | 142.67 |
| 2025-02-21 | 429 | 433 | 428 | 433 | 1,200 | 144.33 |
| 2025-02-20 | 438 | 438 | 429 | 429 | 1,000 | 143 |
| 2025-02-19 | 428 | 437 | 425 | 432 | 2,500 | 144 |
| 2025-02-18 | 423 | 429 | 423 | 428 | 2,800 | 142.67 |
| 2025-02-17 | 424 | 430 | 415 | 426 | 11,400 | 142 |
| 2025-02-14 | 471 | 472 | 460 | 466 | 3,600 | 155.33 |
| 2025-02-13 | 456 | 462 | 456 | 457 | 1,100 | 152.33 |
| 2025-02-12 | 462 | 462 | 453 | 461 | 2,200 | 153.67 |
| 2025-02-10 | 464 | 464 | 462 | 462 | 1,300 | 154 |
| 2025-02-07 | 470 | 472 | 462 | 462 | 2,700 | 154 |
| 2025-02-06 | 475 | 475 | 466 | 469 | 2,500 | 156.33 |
| 2025-02-05 | 461 | 481 | 457 | 472 | 13,900 | 157.33 |
| 2025-02-04 | 448 | 485 | 439 | 485 | 47,000 | 161.67 |
| 2025-02-03 | 441 | 444 | 432 | 432 | 3,100 | 144 |
| 2025-01-31 | 431 | 442 | 430 | 441 | 2,200 | 147 |
| 2025-01-30 | - | - | - | 429 | - | 143 |
| 2025-01-29 | 428 | 432 | 427 | 429 | 2,300 | 143 |
| 2025-01-28 | 425 | 428 | 423 | 428 | 1,900 | 142.67 |
| 2025-01-27 | 426 | 429 | 424 | 425 | 900 | 141.67 |
| 2025-01-24 | 430 | 430 | 411 | 426 | 3,300 | 142 |
| 2025-01-23 | 431 | 431 | 431 | 431 | 100 | 143.67 |
| 2025-01-22 | 428 | 431 | 423 | 423 | 1,500 | 141 |
| 2025-01-21 | 430 | 437 | 430 | 431 | 1,000 | 143.67 |
| 2025-01-20 | 423 | 438 | 423 | 438 | 1,400 | 146 |
| 2025-01-17 | 423 | 431 | 423 | 431 | 600 | 143.67 |
| 2025-01-16 | 432 | 436 | 424 | 436 | 2,300 | 145.33 |
| 2025-01-15 | 435 | 440 | 435 | 440 | 400 | 146.67 |
| 2025-01-14 | 438 | 438 | 423 | 427 | 1,600 | 142.33 |
| 2025-01-10 | 424 | 432 | 424 | 432 | 3,800 | 144 |
| 2025-01-09 | 430 | 433 | 427 | 427 | 3,100 | 142.33 |
| 2025-01-08 | 424 | 434 | 424 | 429 | 2,000 | 143 |
| 2025-01-07 | 425 | 431 | 420 | 425 | 1,800 | 141.67 |
| 2025-01-06 | 449 | 449 | 406 | 423 | 6,000 | 141 |
分割・併合履歴 ： [2025-04-09]1株→3株