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
2016-12-301,4301,4301,3641,4141,2001,414
2016-12-291,4141,4151,4131,4147001,414
2016-12-281,3901,3901,3901,3901001,390
2016-12-271,3981,4001,3691,3854,2001,385
2016-12-261,4001,4001,3571,3984,1001,398
2016-12-221,4561,4561,3801,4002,1001,400
2016-12-211,4291,4591,4291,4331,1001,433
2016-12-201,4161,4591,4161,4591,8001,459
2016-12-191,4691,4701,4471,4708001,470
2016-12-161,4691,4691,4691,4691001,469
2016-12-151,4871,4871,4501,4691,0001,469
2016-12-141,4421,4701,4421,4705001,470
2016-12-131,4401,4661,4401,4663001,466
2016-12-121,4891,4891,4501,4674001,467
2016-12-091,4681,4681,4681,4681001,468
2016-12-081,4731,4731,4131,4381,2001,438
2016-12-071,4611,4731,4431,4596001,459
2016-12-061,5011,5011,5011,5011001,501
2016-12-051,4341,4711,4341,4714001,471
2016-12-021,5001,5961,4301,4305,7001,430
2016-12-011,4651,4951,4631,4954001,495
2016-11-301,4991,5001,4611,4916001,491
2016-11-291,4651,4941,4651,4941,2001,494
2016-11-281,4611,4641,4611,4644001,464
2016-11-241,5001,5001,5001,5001001,500
2016-11-221,4661,4881,4601,4885001,488
2016-11-211,5001,5001,5001,5001001,500
2016-11-181,5001,5001,5001,5001001,500
2016-11-151,5191,5191,4651,4957001,495
2016-11-141,5001,5001,4721,4955001,495
2016-11-111,4611,5121,4611,5125001,512
2016-11-101,4911,4911,4911,4911001,491
2016-11-091,4901,4901,4311,4311,9001,431
2016-11-081,4621,4771,4621,4772001,477
2016-11-041,4701,5001,4611,4614001,461
2016-11-021,5081,5081,5081,5083001,508
2016-10-311,4871,4871,4871,4871001,487
2016-10-281,4871,4871,4871,4872001,487
2016-10-271,4561,4661,4561,4571,1001,457
2016-10-261,5251,5251,4861,4861,1001,486
2016-10-251,4921,5281,4921,5284001,528
2016-10-241,4901,5191,4901,5106001,510
2016-10-211,4921,4921,4921,4921001,492
2016-10-201,5151,5371,4991,5372,1001,537
2016-10-191,5501,5501,5501,5501001,550
2016-10-171,5551,5551,5551,5551001,555
2016-10-121,5651,5651,5651,5652001,565
2016-10-111,5651,5651,5651,5652001,565
2016-10-061,5991,6061,5991,6055001,605
2016-10-051,5601,5801,5601,5802001,580
2016-10-041,6451,6451,5801,5808001,580
2016-09-301,6501,6501,6501,6501001,650
2016-09-281,6201,6201,6201,6201001,620
2016-09-261,5851,5851,5851,5851001,585
2016-09-211,6291,6291,6101,6254001,625
2016-09-201,6301,6691,6301,6693001,669
2016-09-161,6341,6981,6341,6982001,698
2016-09-151,6981,6991,6191,6998001,699
2016-09-091,6801,6801,5921,6496001,649
2016-09-081,6201,6201,6201,6201001,620
2016-09-051,6601,6601,6601,6601001,660
2016-09-021,7001,7001,7001,7004001,700
2016-08-291,6011,6011,6011,6011001,601
2016-08-231,6401,6401,6401,6401,0001,640
2016-08-151,7201,7201,6801,6805001,680
2016-08-031,6431,6831,6431,6832001,683
2016-08-021,7221,7221,7221,7222001,722
2016-07-271,6821,6821,6421,6422001,642
2016-07-251,6821,6821,6821,6821001,682
2016-07-221,7101,7101,7101,7101001,710
2016-07-211,7101,7501,7091,7504001,750
2016-07-191,7491,7501,7491,7502001,750
2016-07-151,7501,7501,7001,7497001,749
2016-07-141,7401,7401,7401,7402001,740
2016-07-131,7101,7101,7101,7101001,710
2016-07-111,6721,7491,6721,7492001,749
2016-07-081,7501,7501,7501,7501001,750
2016-07-071,7151,7151,7151,7151001,715
2016-07-061,6701,7001,6701,6753001,675
2016-07-051,6751,6881,6101,6881,0001,688
2016-07-041,7501,7501,7501,7502001,750
2016-06-281,7501,7501,7501,7502001,750
2016-06-271,7501,7501,7101,7493001,749
2016-06-241,7501,7501,7101,7102001,710
2016-06-211,7501,7501,7501,7501001,750
2016-06-201,7101,7901,7101,7902001,790
2016-06-161,7101,7101,7101,7101001,710
2016-06-151,7501,7501,6701,7506001,750
2016-06-141,7101,7501,7101,7103001,710
2016-06-131,7901,7901,7901,7901001,790
2016-06-101,8001,8001,7501,7501,5001,750
2016-06-081,7501,7501,7501,7509001,750
2016-06-071,7101,7401,7101,7402001,740
2016-06-061,7501,7501,7101,7505001,750
2016-06-031,6801,7501,6801,7503001,750
2016-06-021,8001,8001,7501,7504001,750
2016-06-011,6691,7501,6691,7503001,750
2016-05-311,7101,7491,7101,7492001,749
2016-05-261,7501,7501,7501,7501001,750
2016-05-251,7501,7501,6821,7224001,722
2016-05-241,7501,7501,7501,7501001,750
2016-05-231,7501,7501,7101,7108001,710
2016-05-201,7501,7501,7501,7502001,750
2016-05-191,7501,7501,7501,7501001,750
2016-05-181,6751,7501,6511,7501,1001,750
2016-05-171,7121,7521,7121,7509001,750
2016-05-161,6321,6321,6321,6321001,632
2016-05-131,7501,7501,6301,7101,0001,710
2016-05-121,7501,7501,6511,6911,1001,691
2016-05-111,7571,7571,6771,7165001,716
2016-05-101,7171,7171,7171,7171001,717
2016-05-091,6751,7171,6751,7173,5001,717
2016-05-061,8621,9001,8351,8351,5001,835
2016-05-021,7171,7421,7171,7421,3001,742
2016-04-281,7171,7171,7171,7172001,717
2016-04-271,6601,6601,6571,6601,6001,660
2016-04-261,7611,7941,6741,6741,1001,674
2016-04-251,8011,8011,8011,8011001,801
2016-04-211,7361,8401,7361,7431,6001,743
2016-04-201,6811,7811,6561,6561,3001,656
2016-04-191,7201,7201,7191,7207001,720
2016-04-181,7201,7201,7201,7202001,720
2016-04-151,7501,8801,7201,7203,0001,720
2016-04-141,6001,6511,5701,6301,3001,630
2016-04-071,6151,6151,6151,6151001,615
2016-04-061,6211,6301,5751,5756001,575
2016-04-051,6711,6711,6501,6503001,650
2016-04-041,7501,7501,7501,7502001,750
2016-03-311,6941,7891,6671,7501,3001,750
2016-03-301,6591,7791,6591,7744001,774
2016-03-291,7991,8001,6591,6591,6001,659
2016-03-281,5801,7601,5801,7609001,760
2016-03-251,5801,5801,5801,5801001,580
2016-03-241,6001,6001,6001,6001,6001,600
2016-03-231,6001,6001,5701,6005001,600
2016-03-221,6101,6101,6001,6001,3001,600
2016-03-181,5771,6101,5771,6103001,610
2016-03-171,5771,6171,5771,6171,1001,617
2016-03-151,6391,6391,6391,6393001,639
2016-03-141,6451,6501,5701,6103,1001,610
2016-03-111,6471,6471,5781,6456001,645
2016-03-101,6501,6501,6501,6501001,650
2016-03-091,6501,6501,6501,6501001,650
2016-03-081,6301,6501,6301,6502001,650
2016-03-071,6491,6501,6491,6508001,650
2016-03-041,6411,6411,6411,6411001,641
2016-03-031,6501,6501,6011,6012001,601
2016-03-021,5951,5951,5951,5951001,595
2016-03-011,5101,5901,5101,5905001,590
2016-02-291,5471,5871,5081,5501,2001,550
2016-02-261,5891,5891,5471,5471,0001,547
2016-02-251,5901,5901,5901,5901001,590
2016-02-241,5291,5681,5291,5685001,568
2016-02-231,5221,5691,5061,5695001,569
2016-02-221,5801,6111,5311,5461,4001,546
2016-02-181,7001,7001,7001,7001001,700
2016-02-171,6991,6991,6991,6991001,699
2016-02-161,6211,6991,6211,6995001,699
2016-02-151,6991,6991,6991,6994001,699
2016-02-121,6451,6451,6051,6457001,645
2016-02-101,6451,6451,6451,6451001,645
2016-02-091,6451,6451,6451,6458001,645
2016-02-081,6451,6451,6451,6452001,645
2016-02-051,6451,6451,5651,6053001,605
2016-02-041,6021,6051,5801,6051,5001,605
2016-02-031,5801,6051,5801,6046001,604
2016-02-021,6051,6051,6051,6054001,605
2016-02-011,6041,6051,6041,6054001,605
2016-01-291,5651,6001,5401,6001,8001,600
2016-01-281,6051,6051,6051,6055001,605
2016-01-271,6001,6001,5601,5994001,599
2016-01-261,5991,6391,5761,6005001,600
2016-01-251,6481,6501,6481,6503001,650
2016-01-221,6491,6501,6101,6505001,650
2016-01-211,6311,6701,6201,6402,2001,640
2016-01-201,6321,6711,6311,6715001,671
2016-01-191,6091,6991,6091,6991,3001,699
2016-01-181,6501,7291,6501,7294001,729
2016-01-151,7201,7301,7201,7304001,730
2016-01-141,6411,7201,6411,7143001,714
2016-01-131,7351,7351,6681,6682001,668
2016-01-121,6501,6901,6501,6903001,690
2016-01-081,6511,7181,6511,7184001,718
2016-01-071,7201,7201,6801,7183001,718
2016-01-061,7001,7021,6621,7025001,702
2016-01-051,7001,7001,7001,7001001,700
2016-01-041,7001,7001,7001,7002001,700

分割・併合履歴 ： なし