6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	589	589	589	589	100	196.33
2021-12-29	578	579	569	579	400	193
2021-12-28	570	579	566	569	1,400	189.67
2021-12-27	608	621	555	568	4,800	189.33
2021-12-24	598	610	598	598	2,600	199.33
2021-12-23	606	610	588	610	10,500	203.33
2021-12-22	630	630	615	615	6,100	205
2021-12-21	685	686	676	676	700	225.33
2021-12-20	728	728	701	701	900	233.67
2021-12-17	742	742	728	728	500	242.67
2021-12-16	-	-	-	743	-	247.67
2021-12-15	754	758	743	743	300	247.67
2021-12-14	768	768	724	754	19,000	251.33
2021-12-13	-	-	-	779	-	259.67
2021-12-10	779	779	770	779	600	259.67
2021-12-09	794	794	794	794	17,100	264.67
2021-12-08	-	-	-	794	-	264.67
2021-12-07	-	-	-	794	-	264.67
2021-12-06	-	-	-	794	-	264.67
2021-12-03	-	-	-	794	-	264.67
2021-12-02	794	794	794	794	100	264.67
2021-12-01	790	790	780	780	300	260
2021-11-30	-	-	-	792	-	264
2021-11-29	781	792	781	792	200	264
2021-11-26	828	828	782	800	1,300	266.67
2021-11-25	843	843	843	843	300	281
2021-11-24	843	843	843	843	200	281
2021-11-22	843	843	843	843	100	281
2021-11-19	857	858	842	843	800	281
2021-11-18	842	842	842	842	100	280.67
2021-11-17	896	900	813	842	7,500	280.67
2021-11-16	-	-	-	911	-	303.67
2021-11-15	911	911	911	911	200	303.67
2021-11-12	901	901	896	896	300	298.67
2021-11-11	904	904	904	904	2,000	301.33
2021-11-10	903	912	901	906	2,000	302
2021-11-09	906	915	901	901	1,600	300.33
2021-11-08	901	906	900	906	3,100	302
2021-11-05	-	-	-	931	-	310.33
2021-11-04	916	931	916	931	1,900	310.33
2021-11-02	940	940	901	931	3,300	310.33
2021-11-01	-	-	-	927	-	309
2021-10-29	927	927	927	927	300	309
2021-10-28	927	927	927	927	300	309
2021-10-27	927	927	927	927	300	309
2021-10-26	927	942	927	942	200	314
2021-10-25	-	-	-	950	-	316.67
2021-10-22	935	965	935	950	900	316.67
2021-10-21	-	-	-	980	-	326.67
2021-10-20	-	-	-	980	-	326.67
2021-10-19	980	980	980	980	100	326.67
2021-10-18	-	-	-	984	-	328
2021-10-15	975	984	975	984	200	328
2021-10-14	948	960	948	960	300	320
2021-10-13	926	935	926	935	500	311.67
2021-10-12	965	965	911	911	1,900	303.67
2021-10-11	950	965	933	965	1,700	321.67
2021-10-08	971	971	935	935	400	311.67
2021-10-07	982	982	965	980	600	326.67
2021-10-06	985	997	982	982	400	327.33
2021-10-05	994	995	980	985	15,200	328.33
2021-10-04	1,058	1,058	1,024	1,024	500	341.33
2021-10-01	1,027	1,056	1,022	1,049	1,600	349.67
2021-09-30	1,056	1,058	1,035	1,057	800	352.33
2021-09-29	-	-	-	1,056	-	352
2021-09-28	1,056	1,056	1,056	1,056	100	352
2021-09-27	1,050	1,050	1,050	1,050	200	350
2021-09-24	1,090	1,090	1,030	1,031	1,200	343.67
2021-09-22	1,065	1,065	1,052	1,060	400	353.33
2021-09-21	1,040	1,100	1,040	1,068	1,500	356
2021-09-17	1,090	1,090	1,010	1,055	9,500	351.67
2021-09-16	1,068	1,068	990	1,000	2,200	333.33
2021-09-15	1,005	1,045	1,005	1,045	600	348.33
2021-09-14	-	-	-	990	-	330
2021-09-13	1,010	1,019	990	990	400	330
2021-09-10	1,014	1,043	982	1,007	1,300	335.67
2021-09-09	984	999	969	984	1,600	328
2021-09-08	1,038	1,038	984	999	2,300	333
2021-09-07	1,037	1,090	1,034	1,038	1,100	346
2021-09-06	1,052	1,053	1,050	1,050	800	350
2021-09-03	1,090	1,100	1,043	1,098	28,100	366
2021-09-02	1,097	1,097	1,067	1,097	1,600	365.67
2021-09-01	1,100	1,105	1,030	1,097	7,800	365.67
2021-08-31	1,140	1,140	1,110	1,110	500	370
2021-08-30	1,190	1,190	1,100	1,130	5,100	376.67
2021-08-27	1,166	1,166	1,166	1,166	100	388.67
2021-08-26	-	-	-	1,169	-	389.67
2021-08-25	-	-	-	1,169	-	389.67
2021-08-24	1,175	1,200	1,139	1,169	1,400	389.67
2021-08-23	1,160	1,160	1,145	1,145	1,100	381.67
2021-08-20	1,129	1,130	1,129	1,130	4,100	376.67
2021-08-19	1,110	1,129	1,109	1,129	1,200	376.33
2021-08-18	-	-	-	1,110	-	370
2021-08-17	1,065	1,130	1,020	1,110	6,600	370
2021-08-16	1,061	1,095	1,060	1,095	400	365
2021-08-13	1,087	1,087	1,040	1,068	400	356
2021-08-12	1,065	1,076	1,065	1,076	200	358.67
2021-08-11	1,037	1,067	1,037	1,065	400	355
2021-08-10	1,039	1,067	1,039	1,067	200	355.67
2021-08-06	1,039	1,067	1,038	1,067	500	355.67
2021-08-05	1,047	1,067	1,037	1,067	400	355.67
2021-08-04	1,030	1,077	1,030	1,077	400	359
2021-08-03	1,042	1,060	1,042	1,060	800	353.33
2021-08-02	1,098	1,099	1,042	1,072	2,500	357.33
2021-07-30	1,040	1,068	1,014	1,068	500	356
2021-07-29	1,071	1,071	1,071	1,071	100	357
2021-07-28	1,040	1,079	1,040	1,065	1,000	355
2021-07-27	1,040	1,070	1,040	1,070	4,500	356.67
2021-07-26	-	-	-	1,035	-	345
2021-07-21	1,035	1,040	1,010	1,035	2,300	345
2021-07-20	1,040	1,042	1,017	1,042	300	347.33
2021-07-19	1,040	1,040	1,030	1,040	1,200	346.67
2021-07-16	1,011	1,040	1,011	1,040	1,000	346.67
2021-07-15	1,041	1,041	1,041	1,041	200	347
2021-07-14	1,018	1,018	1,018	1,018	700	339.33
2021-07-13	1,027	1,027	1,019	1,027	300	342.33
2021-07-12	-	-	-	1,027	-	342.33
2021-07-09	1,027	1,027	1,027	1,027	100	342.33
2021-07-08	1,039	1,039	1,010	1,030	1,000	343.33
2021-07-07	1,023	1,039	1,023	1,039	400	346.33
2021-07-06	1,023	1,039	1,023	1,039	500	346.33
2021-07-05	1,047	1,047	1,040	1,040	1,500	346.67
2021-07-02	1,054	1,054	1,007	1,017	1,200	339
2021-07-01	1,030	1,030	1,025	1,030	500	343.33
2021-06-30	1,030	1,030	1,030	1,030	100	343.33
2021-06-29	1,030	1,030	1,030	1,030	100	343.33
2021-06-28	1,032	1,035	1,005	1,030	1,400	343.33
2021-06-25	1,010	1,035	1,000	1,034	1,700	344.67
2021-06-24	1,014	1,014	960	1,009	1,400	336.33
2021-06-23	1,008	1,015	1,008	1,015	1,700	338.33
2021-06-22	-	-	-	1,008	-	336
2021-06-21	979	1,008	974	1,008	1,900	336
2021-06-18	1,014	1,014	984	1,009	3,200	336.33
2021-06-17	1,010	1,010	990	1,010	900	336.67
2021-06-16	-	-	-	1,011	-	337
2021-06-15	1,010	1,011	980	1,011	1,100	337
2021-06-14	1,015	1,015	1,015	1,015	100	338.33
2021-06-11	1,000	1,030	1,000	1,030	400	343.33
2021-06-10	-	-	-	1,030	-	343.33
2021-06-09	1,000	1,030	970	1,030	3,200	343.33
2021-06-08	998	999	998	999	200	333
2021-06-07	977	1,035	977	1,000	3,800	333.33
2021-06-04	956	970	941	970	1,700	323.33
2021-06-03	980	1,010	980	1,000	3,000	333.33
2021-06-02	1,034	1,034	1,005	1,005	500	335
2021-06-01	981	1,020	981	1,020	3,600	340
2021-05-31	985	985	981	981	800	327
2021-05-28	951	989	951	985	4,800	328.33
2021-05-27	1,000	1,000	953	953	900	317.67
2021-05-26	975	1,000	975	1,000	4,000	333.33
2021-05-25	970	970	955	970	1,400	323.33
2021-05-24	-	-	-	965	-	321.67
2021-05-21	-	-	-	965	-	321.67
2021-05-20	939	965	939	965	1,300	321.67
2021-05-19	963	963	942	954	600	318
2021-05-18	940	963	939	963	2,300	321
2021-05-17	927	927	927	927	100	309
2021-05-14	942	957	925	942	6,500	314
2021-05-13	937	937	907	935	600	311.67
2021-05-12	890	938	890	938	2,700	312.67
2021-05-11	-	-	-	890	-	296.67
2021-05-10	880	890	880	890	1,500	296.67
2021-05-07	895	910	875	889	5,100	296.33
2021-05-06	885	940	843	940	27,100	313.33
2021-04-30	839	945	834	945	19,900	315
2021-04-28	777	795	777	795	900	265
2021-04-27	758	778	755	777	1,600	259
2021-04-26	760	775	760	775	400	258.33
2021-04-23	734	760	733	760	500	253.33
2021-04-22	746	746	740	740	500	246.67
2021-04-21	781	783	760	761	1,700	253.67
2021-04-20	725	770	710	770	3,800	256.67
2021-04-19	-	-	-	729	-	243
2021-04-16	736	736	729	729	700	243
2021-04-15	750	750	737	737	700	245.67
2021-04-14	760	770	760	761	2,000	253.67
2021-04-13	792	820	738	765	6,100	255
2021-04-12	745	807	745	763	7,300	254.33
2021-04-09	755	755	736	741	1,500	247
2021-04-08	735	754	735	754	4,700	251.33
2021-04-07	733	744	719	735	6,100	245
2021-04-06	740	740	724	736	1,700	245.33
2021-04-05	713	747	713	717	1,300	239
2021-04-02	734	734	715	715	1,300	238.33
2021-04-01	730	738	720	720	700	240
2021-03-31	716	716	705	705	700	235
2021-03-30	720	720	720	720	300	240
2021-03-29	715	731	715	720	1,100	240
2021-03-26	716	716	716	716	100	238.67
2021-03-25	734	735	716	716	1,700	238.67
2021-03-24	714	723	707	723	1,700	241
2021-03-23	724	730	710	710	1,400	236.67
2021-03-22	720	720	709	709	500	236.33
2021-03-19	709	713	709	710	1,500	236.67
2021-03-18	733	733	708	712	7,800	237.33
2021-03-17	718	735	718	718	1,900	239.33
2021-03-16	719	749	719	727	1,200	242.33
2021-03-15	740	740	717	722	3,800	240.67
2021-03-12	766	766	733	738	7,000	246
2021-03-11	816	816	736	736	9,700	245.33
2021-03-10	732	852	732	771	56,100	257
2021-03-09	705	705	690	701	700	233.67
2021-03-08	715	738	714	714	1,200	238
2021-03-05	720	720	696	714	1,200	238
2021-03-04	725	725	697	718	2,200	239.33
2021-03-03	735	735	723	729	1,100	243
2021-03-02	751	751	749	750	500	250
2021-03-01	724	749	724	749	700	249.67
2021-02-26	733	754	730	754	600	251.33
2021-02-25	770	778	745	760	1,600	253.33
2021-02-24	777	777	748	755	1,200	251.67
2021-02-22	793	793	777	778	2,300	259.33
2021-02-19	828	829	798	805	3,400	268.33
2021-02-18	864	864	848	848	800	282.67
2021-02-17	860	893	848	849	1,500	283
2021-02-16	838	860	830	860	600	286.67
2021-02-15	876	876	853	871	1,500	290.33
2021-02-12	836	851	831	831	1,400	277
2021-02-10	871	871	851	851	300	283.67
2021-02-09	875	880	850	871	1,300	290.33
2021-02-08	850	890	844	887	1,200	295.67
2021-02-05	860	875	846	855	2,200	285
2021-02-04	843	861	828	849	6,400	283
2021-02-03	966	966	888	888	14,700	296
2021-02-02	858	951	858	951	27,000	317
2021-02-01	826	830	801	801	300	267
2021-01-29	865	865	796	845	5,600	281.67
2021-01-28	886	886	874	874	600	291.33
2021-01-27	910	969	892	900	3,600	300
2021-01-26	910	915	902	902	4,600	300.67
2021-01-25	956	956	909	924	4,900	308
2021-01-22	861	1,012	861	948	67,500	316
2021-01-21	829	862	829	862	400	287.33
2021-01-20	850	850	820	840	2,000	280
2021-01-19	842	844	829	833	1,000	277.67
2021-01-18	823	830	820	830	400	276.67
2021-01-15	836	836	820	820	600	273.33
2021-01-14	850	859	836	838	1,900	279.33
2021-01-13	830	869	830	854	1,800	284.67
2021-01-12	831	831	818	822	7,700	274
2021-01-08	796	835	796	831	1,400	277
2021-01-07	827	827	819	825	1,300	275
2021-01-06	834	855	824	832	3,500	277.33
2021-01-05	800	816	788	809	4,700	269.67
2021-01-04	765	838	765	800	12,500	266.67

分割・併合履歴： [2025-04-09]1株→3株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31