株式
  1. HOME >
  2. 株価時系列 >
  3. 6085 >
  4. 2016年

6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4301,4301,3641,4141,200471.33
2016-12-291,4141,4151,4131,414700471.33
2016-12-281,3901,3901,3901,390100463.33
2016-12-271,3981,4001,3691,3854,200461.67
2016-12-261,4001,4001,3571,3984,100466
2016-12-221,4561,4561,3801,4002,100466.67
2016-12-211,4291,4591,4291,4331,100477.67
2016-12-201,4161,4591,4161,4591,800486.33
2016-12-191,4691,4701,4471,470800490
2016-12-161,4691,4691,4691,469100489.67
2016-12-151,4871,4871,4501,4691,000489.67
2016-12-141,4421,4701,4421,470500490
2016-12-131,4401,4661,4401,466300488.67
2016-12-121,4891,4891,4501,467400489
2016-12-091,4681,4681,4681,468100489.33
2016-12-081,4731,4731,4131,4381,200479.33
2016-12-071,4611,4731,4431,459600486.33
2016-12-061,5011,5011,5011,501100500.33
2016-12-051,4341,4711,4341,471400490.33
2016-12-021,5001,5961,4301,4305,700476.67
2016-12-011,4651,4951,4631,495400498.33
2016-11-301,4991,5001,4611,491600497
2016-11-291,4651,4941,4651,4941,200498
2016-11-281,4611,4641,4611,464400488
2016-11-241,5001,5001,5001,500100500
2016-11-221,4661,4881,4601,488500496
2016-11-211,5001,5001,5001,500100500
2016-11-181,5001,5001,5001,500100500
2016-11-151,5191,5191,4651,495700498.33
2016-11-141,5001,5001,4721,495500498.33
2016-11-111,4611,5121,4611,512500504
2016-11-101,4911,4911,4911,491100497
2016-11-091,4901,4901,4311,4311,900477
2016-11-081,4621,4771,4621,477200492.33
2016-11-041,4701,5001,4611,461400487
2016-11-021,5081,5081,5081,508300502.67
2016-10-311,4871,4871,4871,487100495.67
2016-10-281,4871,4871,4871,487200495.67
2016-10-271,4561,4661,4561,4571,100485.67
2016-10-261,5251,5251,4861,4861,100495.33
2016-10-251,4921,5281,4921,528400509.33
2016-10-241,4901,5191,4901,510600503.33
2016-10-211,4921,4921,4921,492100497.33
2016-10-201,5151,5371,4991,5372,100512.33
2016-10-191,5501,5501,5501,550100516.67
2016-10-171,5551,5551,5551,555100518.33
2016-10-121,5651,5651,5651,565200521.67
2016-10-111,5651,5651,5651,565200521.67
2016-10-061,5991,6061,5991,605500535
2016-10-051,5601,5801,5601,580200526.67
2016-10-041,6451,6451,5801,580800526.67
2016-09-301,6501,6501,6501,650100550
2016-09-281,6201,6201,6201,620100540
2016-09-261,5851,5851,5851,585100528.33
2016-09-211,6291,6291,6101,625400541.67
2016-09-201,6301,6691,6301,669300556.33
2016-09-161,6341,6981,6341,698200566
2016-09-151,6981,6991,6191,699800566.33
2016-09-091,6801,6801,5921,649600549.67
2016-09-081,6201,6201,6201,620100540
2016-09-051,6601,6601,6601,660100553.33
2016-09-021,7001,7001,7001,700400566.67
2016-08-291,6011,6011,6011,601100533.67
2016-08-231,6401,6401,6401,6401,000546.67
2016-08-151,7201,7201,6801,680500560
2016-08-031,6431,6831,6431,683200561
2016-08-021,7221,7221,7221,722200574
2016-07-271,6821,6821,6421,642200547.33
2016-07-251,6821,6821,6821,682100560.67
2016-07-221,7101,7101,7101,710100570
2016-07-211,7101,7501,7091,750400583.33
2016-07-191,7491,7501,7491,750200583.33
2016-07-151,7501,7501,7001,749700583
2016-07-141,7401,7401,7401,740200580
2016-07-131,7101,7101,7101,710100570
2016-07-111,6721,7491,6721,749200583
2016-07-081,7501,7501,7501,750100583.33
2016-07-071,7151,7151,7151,715100571.67
2016-07-061,6701,7001,6701,675300558.33
2016-07-051,6751,6881,6101,6881,000562.67
2016-07-041,7501,7501,7501,750200583.33
2016-06-281,7501,7501,7501,750200583.33
2016-06-271,7501,7501,7101,749300583
2016-06-241,7501,7501,7101,710200570
2016-06-211,7501,7501,7501,750100583.33
2016-06-201,7101,7901,7101,790200596.67
2016-06-161,7101,7101,7101,710100570
2016-06-151,7501,7501,6701,750600583.33
2016-06-141,7101,7501,7101,710300570
2016-06-131,7901,7901,7901,790100596.67
2016-06-101,8001,8001,7501,7501,500583.33
2016-06-081,7501,7501,7501,750900583.33
2016-06-071,7101,7401,7101,740200580
2016-06-061,7501,7501,7101,750500583.33
2016-06-031,6801,7501,6801,750300583.33
2016-06-021,8001,8001,7501,750400583.33
2016-06-011,6691,7501,6691,750300583.33
2016-05-311,7101,7491,7101,749200583
2016-05-261,7501,7501,7501,750100583.33
2016-05-251,7501,7501,6821,722400574
2016-05-241,7501,7501,7501,750100583.33
2016-05-231,7501,7501,7101,710800570
2016-05-201,7501,7501,7501,750200583.33
2016-05-191,7501,7501,7501,750100583.33
2016-05-181,6751,7501,6511,7501,100583.33
2016-05-171,7121,7521,7121,750900583.33
2016-05-161,6321,6321,6321,632100544
2016-05-131,7501,7501,6301,7101,000570
2016-05-121,7501,7501,6511,6911,100563.67
2016-05-111,7571,7571,6771,716500572
2016-05-101,7171,7171,7171,717100572.33
2016-05-091,6751,7171,6751,7173,500572.33
2016-05-061,8621,9001,8351,8351,500611.67
2016-05-021,7171,7421,7171,7421,300580.67
2016-04-281,7171,7171,7171,717200572.33
2016-04-271,6601,6601,6571,6601,600553.33
2016-04-261,7611,7941,6741,6741,100558
2016-04-251,8011,8011,8011,801100600.33
2016-04-211,7361,8401,7361,7431,600581
2016-04-201,6811,7811,6561,6561,300552
2016-04-191,7201,7201,7191,720700573.33
2016-04-181,7201,7201,7201,720200573.33
2016-04-151,7501,8801,7201,7203,000573.33
2016-04-141,6001,6511,5701,6301,300543.33
2016-04-071,6151,6151,6151,615100538.33
2016-04-061,6211,6301,5751,575600525
2016-04-051,6711,6711,6501,650300550
2016-04-041,7501,7501,7501,750200583.33
2016-03-311,6941,7891,6671,7501,300583.33
2016-03-301,6591,7791,6591,774400591.33
2016-03-291,7991,8001,6591,6591,600553
2016-03-281,5801,7601,5801,760900586.67
2016-03-251,5801,5801,5801,580100526.67
2016-03-241,6001,6001,6001,6001,600533.33
2016-03-231,6001,6001,5701,600500533.33
2016-03-221,6101,6101,6001,6001,300533.33
2016-03-181,5771,6101,5771,610300536.67
2016-03-171,5771,6171,5771,6171,100539
2016-03-151,6391,6391,6391,639300546.33
2016-03-141,6451,6501,5701,6103,100536.67
2016-03-111,6471,6471,5781,645600548.33
2016-03-101,6501,6501,6501,650100550
2016-03-091,6501,6501,6501,650100550
2016-03-081,6301,6501,6301,650200550
2016-03-071,6491,6501,6491,650800550
2016-03-041,6411,6411,6411,641100547
2016-03-031,6501,6501,6011,601200533.67
2016-03-021,5951,5951,5951,595100531.67
2016-03-011,5101,5901,5101,590500530
2016-02-291,5471,5871,5081,5501,200516.67
2016-02-261,5891,5891,5471,5471,000515.67
2016-02-251,5901,5901,5901,590100530
2016-02-241,5291,5681,5291,568500522.67
2016-02-231,5221,5691,5061,569500523
2016-02-221,5801,6111,5311,5461,400515.33
2016-02-181,7001,7001,7001,700100566.67
2016-02-171,6991,6991,6991,699100566.33
2016-02-161,6211,6991,6211,699500566.33
2016-02-151,6991,6991,6991,699400566.33
2016-02-121,6451,6451,6051,645700548.33
2016-02-101,6451,6451,6451,645100548.33
2016-02-091,6451,6451,6451,645800548.33
2016-02-081,6451,6451,6451,645200548.33
2016-02-051,6451,6451,5651,605300535
2016-02-041,6021,6051,5801,6051,500535
2016-02-031,5801,6051,5801,604600534.67
2016-02-021,6051,6051,6051,605400535
2016-02-011,6041,6051,6041,605400535
2016-01-291,5651,6001,5401,6001,800533.33
2016-01-281,6051,6051,6051,605500535
2016-01-271,6001,6001,5601,599400533
2016-01-261,5991,6391,5761,600500533.33
2016-01-251,6481,6501,6481,650300550
2016-01-221,6491,6501,6101,650500550
2016-01-211,6311,6701,6201,6402,200546.67
2016-01-201,6321,6711,6311,671500557
2016-01-191,6091,6991,6091,6991,300566.33
2016-01-181,6501,7291,6501,729400576.33
2016-01-151,7201,7301,7201,730400576.67
2016-01-141,6411,7201,6411,714300571.33
2016-01-131,7351,7351,6681,668200556
2016-01-121,6501,6901,6501,690300563.33
2016-01-081,6511,7181,6511,718400572.67
2016-01-071,7201,7201,6801,718300572.67
2016-01-061,7001,7021,6621,702500567.33
2016-01-051,7001,7001,7001,700100566.67
2016-01-041,7001,7001,7001,700200566.67

分割・併合履歴 ： [2025-04-09]1株→3株