1. HOME >
  2. 株価時系列 >
  3. 6085 >
  4. 2019年

6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30779782775775500775
2019-12-27755782755779900779
2019-12-267588067587794,200779
2019-12-257437607357581,600758
2019-12-247387567387433,200743
2019-12-237457637457531,900753
2019-12-207467467297353,200735
2019-12-197517777517531,800753
2019-12-187918007537532,700753
2019-12-177777777777771,000777
2019-12-167777897757891,800789
2019-12-137957957857852,200785
2019-12-12804804795795900795
2019-12-11810810803804600804
2019-12-10---814-814
2019-12-098288288018141,600814
2019-12-068128458128292,300829
2019-12-058248248078192,000819
2019-12-048258258248241,300824
2019-12-03830840829838800838
2019-12-02820830820830200830
2019-11-29820820820820100820
2019-11-28830835830830500830
2019-11-27830830821821500821
2019-11-268338398298302,400830
2019-11-25834834833833300833
2019-11-228198348198341,600834
2019-11-21826826818818700818
2019-11-20830830825825500825
2019-11-19828830828829800829
2019-11-18835835826826300826
2019-11-15846846835835600835
2019-11-14841846841846300846
2019-11-13841843841843200843
2019-11-12848848848848100848
2019-11-11---850-850
2019-11-088508508498501,300850
2019-11-07859860859859400859
2019-11-06874874859859400859
2019-11-058518848418781,100878
2019-11-01850851850851400851
2019-10-31856856856856200856
2019-10-30841841841841500841
2019-10-29857857841841300841
2019-10-28861861861861800861
2019-10-25836846835846600846
2019-10-24854854834834800834
2019-10-23865865843845900845
2019-10-21840850838850800850
2019-10-188558558348501,000850
2019-10-17840840840840100840
2019-10-16818832818831500831
2019-10-158428428248282,100828
2019-10-11856856842842900842
2019-10-108378678378451,100845
2019-10-098508528378372,400837
2019-10-08850864850850800850
2019-10-07865865865865200865
2019-10-048908908588652,600865
2019-10-038288908278902,600890
2019-10-028338348318311,100831
2019-10-01848848833833600833
2019-09-308568608488481,500848
2019-09-27855870850850900850
2019-09-268588758488532,900853
2019-09-259009108868862,800886
2019-09-248828908828862,300886
2019-09-209039038558673,300867
2019-09-19921921899904600904
2019-09-189179178919063,700906
2019-09-179299299179171,000917
2019-09-139479479249293,300929
2019-09-129469479329472,500947
2019-09-119369549349542,800954
2019-09-109329519329512,100951
2019-09-091,0081,0089569862,300986
2019-09-061,0101,0109909902,300990
2019-09-051,0101,0161,0031,0103,4001,010
2019-09-041,0701,0701,0701,0701001,070
2019-09-031,0751,0751,0751,0751001,075
2019-09-021,0761,0761,0751,0763001,076
2019-08-301,0691,0761,0641,0764001,076
2019-08-29---1,069-1,069
2019-08-281,1211,1211,0581,0692,7001,069
2019-08-27---1,241-1,241
2019-08-261,3201,3201,2411,2415001,241
2019-08-231,3151,3151,3151,3151001,315
2019-08-221,3311,3311,3311,3311001,331
2019-08-211,3371,3371,3371,3371,1001,337
2019-08-201,3381,3381,3381,3381001,338
2019-08-19---1,344-1,344
2019-08-16---1,344-1,344
2019-08-151,3441,3441,3441,3443001,344
2019-08-141,3251,3251,3141,3142001,314
2019-08-131,3391,3391,3111,3123001,312
2019-08-09---1,315-1,315
2019-08-08---1,315-1,315
2019-08-07---1,315-1,315
2019-08-061,3151,3151,3151,3151001,315
2019-08-051,3551,3551,3551,3551001,355
2019-08-021,3551,3551,3551,3551001,355
2019-08-011,3481,3551,3481,3552001,355
2019-07-31---1,354-1,354
2019-07-30---1,354-1,354
2019-07-29---1,354-1,354
2019-07-26---1,354-1,354
2019-07-25---1,354-1,354
2019-07-241,3551,3551,3541,3543001,354
2019-07-231,3351,3351,3351,3352001,335
2019-07-221,3531,3651,3531,3653001,365
2019-07-191,3251,3851,3251,3834001,383
2019-07-181,3661,3961,3661,3962001,396
2019-07-171,3661,3661,3501,3654001,365
2019-07-16---1,368-1,368
2019-07-121,3681,3681,3571,3681,1001,368
2019-07-111,3451,3451,3451,3451001,345
2019-07-101,3211,3211,3211,3212001,321
2019-07-091,3301,3301,3191,3192001,319
2019-07-081,3301,3301,3121,3231,0001,323
2019-07-051,3301,3301,3301,3303001,330
2019-07-041,3531,3601,3301,3471,7001,347
2019-07-031,3531,3531,3531,3531001,353
2019-07-021,3621,3801,3621,3803001,380
2019-07-011,3621,3621,3621,3621001,362
2019-06-281,3361,3611,3361,3613001,361
2019-06-271,3641,3661,3641,3664001,366
2019-06-261,3801,3941,3801,3942001,394
2019-06-251,3801,4101,3801,4106001,410
2019-06-241,3491,3801,3491,3802001,380
2019-06-21---1,379-1,379
2019-06-201,3791,3791,3791,3791001,379
2019-06-191,3921,4121,3921,4094001,409
2019-06-181,4221,4221,4221,4221001,422
2019-06-171,4331,4331,4031,4223001,422
2019-06-141,3981,4031,3981,4031,8001,403
2019-06-131,4221,4521,3801,3981,1001,398
2019-06-121,3901,4141,3901,4139001,413
2019-06-111,4191,4201,4191,4201,3001,420
2019-06-10---1,419-1,419
2019-06-071,4191,4191,4191,4191001,419
2019-06-06---1,519-1,519
2019-06-051,5191,5191,5191,5191001,519
2019-06-041,4901,4901,4901,4901001,490
2019-06-031,4051,4051,4001,4005001,400
2019-05-311,4351,4351,4351,4352001,435
2019-05-301,4651,4651,4651,4651001,465
2019-05-291,4401,4411,4401,4414001,441
2019-05-281,5101,5101,5101,5103001,510
2019-05-27---1,550-1,550
2019-05-241,5771,6331,5501,5509001,550
2019-05-23---1,578-1,578
2019-05-22---1,578-1,578
2019-05-211,5381,5781,5381,5782001,578
2019-05-201,6181,6181,6181,6181001,618
2019-05-17---1,578-1,578
2019-05-16---1,578-1,578
2019-05-151,5971,5971,5971,5973001,597
2019-05-141,5801,5871,5801,5872001,587
2019-05-13---1,589-1,589
2019-05-10---1,589-1,589
2019-05-09---1,629-1,629
2019-05-081,6291,6291,6291,6292001,629
2019-05-07---1,589-1,589
2019-04-261,5101,5901,5101,5897001,589
2019-04-25---1,660-1,660
2019-04-24---1,660-1,660
2019-04-231,6601,6601,6601,6601001,660
2019-04-221,6201,6201,6201,6201001,620
2019-04-191,5401,5401,5401,5403001,540
2019-04-181,5401,6601,5401,5809001,580
2019-04-17---1,540-1,540
2019-04-161,5401,5401,4601,5406001,540
2019-04-151,7331,7341,5401,5405,7001,540
2019-04-121,6131,6131,6131,6136001,613
2019-04-111,6131,6131,6131,6132001,613
2019-04-101,7331,7331,6131,6133001,613
2019-04-091,7301,7341,7301,7345001,734
2019-04-081,7331,7331,6931,6931,1001,693
2019-04-051,6561,6561,6561,6565001,656
2019-04-041,6531,7351,6531,6561,6001,656
2019-04-031,6641,7041,6261,6262,3001,626
2019-04-021,7001,7041,7001,7042,1001,704
2019-04-011,5951,7041,5951,7042,9001,704
2019-03-291,5661,8401,4261,7957,6001,795
2019-03-281,5261,5661,5261,5662001,566
2019-03-271,4661,5661,4661,5264001,526
2019-03-26---1,376-1,376
2019-03-25---1,376-1,376
2019-03-22---1,376-1,376
2019-03-201,4101,4101,3701,3767001,376
2019-03-191,4961,5991,4401,4401,0001,440
2019-03-181,3831,4391,3821,4397001,439
2019-03-151,4881,5001,4881,5004001,500
2019-03-141,4001,4001,4001,4002001,400
2019-03-13---1,379-1,379
2019-03-121,3541,3791,3541,3792001,379
2019-03-111,3541,3541,3341,3342001,334
2019-03-081,4441,4441,4441,4445001,444
2019-03-07---1,384-1,384
2019-03-06---1,384-1,384
2019-03-051,3551,3841,3551,3843001,384
2019-03-041,4451,4451,4451,4451001,445
2019-03-011,3551,3551,3551,3551001,355
2019-02-281,4491,4491,4491,4491001,449
2019-02-271,4291,4301,4291,4306001,430
2019-02-26---1,370-1,370
2019-02-25---1,370-1,370
2019-02-22---1,370-1,370
2019-02-21---1,370-1,370
2019-02-20---1,370-1,370
2019-02-191,3701,3701,3701,3702001,370
2019-02-18---1,400-1,400
2019-02-151,3991,4001,3991,4004001,400
2019-02-141,3701,3991,3701,3993001,399
2019-02-13---1,400-1,400
2019-02-12---1,400-1,400
2019-02-08---1,400-1,400
2019-02-07---1,400-1,400
2019-02-06---1,400-1,400
2019-02-051,4001,4001,4001,4001001,400
2019-02-041,4301,4301,4301,4301001,430
2019-02-011,3811,3811,3811,3811001,381
2019-01-311,3801,3801,3801,3801001,380
2019-01-30---1,415-1,415
2019-01-291,3851,4151,3851,4153001,415
2019-01-28---1,368-1,368
2019-01-251,3681,3681,3681,3681001,368
2019-01-241,3381,3381,3381,3381001,338
2019-01-231,3831,3831,3531,3535001,353
2019-01-221,3851,3851,3361,3562,6001,356
2019-01-211,4451,4451,4451,4451001,445
2019-01-181,4401,4451,4201,4454001,445
2019-01-17---1,550-1,550
2019-01-161,5501,5501,5501,5501001,550
2019-01-151,5101,5501,5101,5506001,550
2019-01-111,3641,3901,3641,3903001,390
2019-01-10---1,424-1,424
2019-01-09---1,424-1,424
2019-01-081,4201,4241,4001,4246001,424
2019-01-071,5641,5641,4241,4243001,424
2019-01-041,4501,4501,3301,3317001,331

分割・併合履歴 ： なし