1. HOME >
  2. 株価時系列 >
  3. 6085 >
  4. 2020年

6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3075377974376311,400254.33
2020-12-2982684378878839,400262.67
2020-12-2893893893393828,700312.67
2020-12-257087887087888,400262.67
2020-12-246897116886882,900229.33
2020-12-23709709680693900231
2020-12-2267971667069914,600233
2020-12-217767767067062,300235.33
2020-12-187577697577691,000256.33
2020-12-177807877557877,200262.33
2020-12-16788789785785700261.67
2020-12-157957957837831,500261
2020-12-148318327817955,600265
2020-12-119009008318313,500277
2020-12-109259318778776,100292.33
2020-12-091,0001,0029399704,000323.33
2020-12-081,0431,0799701,00022,100333.33
2020-12-079841,07598499810,400332.67
2020-12-041,2011,2019611,014123,800338
2020-12-031,0811,0811,0101,08147,100360.33
2020-12-0281193180093130,200310.33
2020-12-017807937807811,500260.33
2020-11-307647777647712,200257
2020-11-277447627447621,400254
2020-11-267507597367591,700253
2020-11-257367617367533,400251
2020-11-247587587317362,400245.33
2020-11-207237437237281,000242.67
2020-11-197147397147381,100246
2020-11-188008007057129,100237.33
2020-11-177007106997001,200233.33
2020-11-16707707701701700233.67
2020-11-137307307007071,500235.67
2020-11-127057516907164,500238.67
2020-11-11740741735735700245
2020-11-107187497157294,700243
2020-11-097057106987041,900234.67
2020-11-067057207047051,300235
2020-11-057247306997051,900235
2020-11-047577597307363,000245.33
2020-11-027547547217243,000241.33
2020-10-307577577127121,200237.33
2020-10-297577577117564,300252
2020-10-287967967507573,500252.33
2020-10-278028027418026,600267.33
2020-10-268458458028132,600271
2020-10-238808808418504,900283.33
2020-10-2289690383688012,000293.33
2020-10-2197097087091635,000305.33
2020-10-2096596584688945,300296.33
2020-10-1985696785096726,900322.33
2020-10-168698718178176,900272.33
2020-10-1590791186888416,500294.67
2020-10-149951,00093396715,100322.33
2020-10-131,0271,06992293568,000311.67
2020-10-128741,0258741,02535,000341.67
2020-10-09944966868875108,100291.67
2020-10-081,2341,3241,0421,094492,900364.67
2020-10-071,0241,0241,0241,0247,000341.33
2020-10-0682287481687433,700291.33
2020-10-0564472464472433,300241.33
2020-10-02863863624624125,100208
2020-09-307737737737739,300257.67
2020-09-2957567357567314,400224.33
2020-09-285755785735731,100191
2020-09-255435765435752,800191.67
2020-09-245465465305433,000181
2020-09-23557557556556500185.33
2020-09-185595695575571,000185.67
2020-09-175475605375393,800179.67
2020-09-165395405395401,100180
2020-09-155325385295293,400176.33
2020-09-145285425285421,200180.67
2020-09-115495495165281,000176
2020-09-105425425225381,500179.33
2020-09-095405405405401,200180
2020-09-085275435275431,100181
2020-09-075105365105282,600176
2020-09-04506510506510600170
2020-09-035205305195191,300173
2020-09-025385465115296,000176.33
2020-09-015485485255302,600176.67
2020-08-314815604815545,200184.67
2020-08-285225374804801,700160
2020-08-275335445335421,500180.67
2020-08-265225335035331,400177.67
2020-08-25539539519529300176.33
2020-08-24543543543543500181
2020-08-21---514-171.33
2020-08-205405405145141,600171.33
2020-08-195205335005112,000170.33
2020-08-185265305255304,800176.67
2020-08-17529529510520600173.33
2020-08-145055295035294,300176.33
2020-08-135135134975031,700167.67
2020-08-12507507506506300168.67
2020-08-114985264985162,100172
2020-08-075295294874983,600166
2020-08-065055324805314,000177
2020-08-0556557550952418,000174.67
2020-08-0449051548351517,800171.67
2020-08-034474494334351,200145
2020-07-314884884314495,400149.67
2020-07-304895124894961,100165.33
2020-07-29493493491491300163.67
2020-07-285205204745054,900168.33
2020-07-275205204945142,100171.33
2020-07-225205205205201,100173.33
2020-07-215225275215271,500175.67
2020-07-205385385235253,300175
2020-07-1762865052253845,800179.33
2020-07-1653861853861830,300206
2020-07-155195195185182,300172.67
2020-07-145235234845103,900170
2020-07-13549549532532400177.33
2020-07-105355615345491,200183
2020-07-095355395325321,100177.33
2020-07-08540547539539300179.67
2020-07-07531560531560900186.67
2020-07-065315905225715,200190.33
2020-07-035315345115211,300173.67
2020-07-025355965355377,400179
2020-07-015285425285311,000177
2020-06-305315335145281,900176
2020-06-29543543521531800177
2020-06-266106115405444,800181.33
2020-06-256076075705901,800196.67
2020-06-24627627612612900204
2020-06-236476476086092,500203
2020-06-226556556256372,200212.33
2020-06-196596596456551,200218.33
2020-06-186596596406592,100219.67
2020-06-176706806216353,100211.67
2020-06-167147146686808,400226.67
2020-06-156527006456985,300232.67
2020-06-1262965259864210,000214
2020-06-1164870864868918,500229.67
2020-06-106606606076083,200202.67
2020-06-0964867364064011,800213.33
2020-06-086106105905941,000198
2020-06-056486485856002,000200
2020-06-045726705726505,900216.67
2020-06-035655705615701,400190
2020-06-02571580571580800193.33
2020-06-015725955715731,300191
2020-05-295735985735944,000198
2020-05-2865065056957217,900190.67
2020-05-2760465460465410,500218
2020-05-264855544855545,200184.67
2020-05-254795004744741,300158
2020-05-22457459455455500151.67
2020-05-21---465-155
2020-05-20481481465465800155
2020-05-194604834554831,700161
2020-05-18455456450456600152
2020-05-15454454454454400151.33
2020-05-144744764524521,300150.67
2020-05-13---474-158
2020-05-12451474451474700158
2020-05-114374544374541,300151.33
2020-05-084464504354351,600145
2020-05-07450450450450500150
2020-05-01473473443443400147.67
2020-04-304504984494731,300157.67
2020-04-28450450450450100150
2020-04-27450450450450200150
2020-04-24442450442450300150
2020-04-23441441441441100147
2020-04-22466466457457300152.33
2020-04-21460466460466300155.33
2020-04-20468475468475500158.33
2020-04-17444444444444100148
2020-04-16481481432444500148
2020-04-154785104704734,600157.67
2020-04-14421430421430300143.33
2020-04-13410421410421800140.33
2020-04-10419419403410400136.67
2020-04-09419419419419600139.67
2020-04-08404410400410500136.67
2020-04-07404404404404400134.67
2020-04-06397405397405800135
2020-04-03397397397397700132.33
2020-04-02397397397397300132.33
2020-04-01397397397397100132.33
2020-03-31---397-132.33
2020-03-304034053973971,000132.33
2020-03-273974113974031,000134.33
2020-03-26---405-135
2020-03-253984263984053,000135
2020-03-24367367359367700122.33
2020-03-233603703523671,400122.33
2020-03-193843923623623,000120.67
2020-03-184304304004001,000133.33
2020-03-173884313784281,800142.67
2020-03-164254254204201,800140
2020-03-134804804214301,900143.33
2020-03-125005104904901,900163.33
2020-03-11520540516540500180
2020-03-10549549529540800180
2020-03-095805895405891,200196.33
2020-03-066236235905901,200196.67
2020-03-056226346226231,800207.67
2020-03-046746795936202,800206.67
2020-03-036396666396642,500221.33
2020-03-025816195815953,900198.33
2020-02-286216215815811,300193.67
2020-02-276696696306401,800213.33
2020-02-26689689669669400223
2020-02-257107566996992,400233
2020-02-21730730705705900235
2020-02-20740740730730500243.33
2020-02-19735735730730300243.33
2020-02-18759759750750500250
2020-02-17---752-250.67
2020-02-14784784752752800250.67
2020-02-13768770765770300256.67
2020-02-1276476476476414,700254.67
2020-02-107647647647645,000254.67
2020-02-07---764-254.67
2020-02-06793793764764500254.67
2020-02-05---765-255
2020-02-04765765753765500255
2020-02-03750750750750100250
2020-01-31750750750750100250
2020-01-307627627507501,100250
2020-01-29---764-254.67
2020-01-28---764-254.67
2020-01-277817887647641,400254.67
2020-01-247977977867961,200265.33
2020-01-23---785-261.67
2020-01-227937937857851,300261.67
2020-01-21772785772774500258
2020-01-20793793787787800262.33
2020-01-177807977577711,300257
2020-01-168008007707701,600256.67
2020-01-157867957867952,300265
2020-01-14783786783786500262
2020-01-10767779767779800259.67
2020-01-09775779775779500259.67
2020-01-08774774774774200258
2020-01-07775775759774900258
2020-01-06775775775775100258.33

分割・併合履歴 ： [2025-04-09]1株→3株