6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 650 | 669 | 633 | 640 | 22,900 | 640 |
2023-12-28 | 608 | 699 | 608 | 655 | 107,000 | 655 |
2023-12-27 | 625 | 649 | 600 | 601 | 56,300 | 601 |
2023-12-26 | 640 | 656 | 586 | 619 | 127,800 | 619 |
2023-12-25 | 533 | 630 | 533 | 630 | 260,500 | 630 |
2023-12-22 | 588 | 588 | 530 | 530 | 37,600 | 530 |
2023-12-21 | 593 | 642 | 580 | 581 | 44,700 | 581 |
2023-12-20 | 642 | 642 | 585 | 592 | 47,700 | 592 |
2023-12-19 | 650 | 693 | 646 | 646 | 60,300 | 646 |
2023-12-18 | 676 | 710 | 650 | 651 | 193,200 | 651 |
2023-12-15 | 724 | 741 | 636 | 636 | 216,800 | 636 |
2023-12-14 | 639 | 690 | 604 | 690 | 390,700 | 690 |
2023-12-13 | 640 | 661 | 590 | 590 | 196,700 | 590 |
2023-12-12 | 540 | 630 | 540 | 630 | 352,500 | 630 |
2023-12-11 | 551 | 652 | 526 | 530 | 378,700 | 530 |
2023-12-08 | 487 | 575 | 486 | 575 | 132,800 | 575 |
2023-12-07 | 524 | 524 | 493 | 495 | 39,400 | 495 |
2023-12-06 | 514 | 569 | 504 | 504 | 105,400 | 504 |
2023-12-05 | 538 | 557 | 518 | 519 | 52,600 | 519 |
2023-12-04 | 576 | 576 | 558 | 564 | 50,000 | 564 |
2023-12-01 | 636 | 658 | 575 | 582 | 130,500 | 582 |
2023-11-30 | 734 | 734 | 629 | 646 | 308,000 | 646 |
2023-11-29 | 811 | 937 | 779 | 779 | 958,300 | 779 |
2023-11-28 | 929 | 929 | 929 | 929 | 8,100 | 929 |
2023-11-27 | 779 | 779 | 779 | 779 | 11,200 | 779 |
2023-11-24 | 597 | 679 | 553 | 679 | 1,510,600 | 679 |
2023-11-22 | 517 | 579 | 517 | 579 | 275,700 | 579 |
2023-11-21 | 524 | 525 | 476 | 499 | 178,400 | 499 |
2023-11-20 | 551 | 551 | 551 | 551 | 19,700 | 551 |
2023-11-17 | 389 | 471 | 389 | 471 | 17,800 | 471 |
2023-11-16 | 389 | 394 | 389 | 391 | 2,500 | 391 |
2023-11-15 | 396 | 396 | 389 | 389 | 3,100 | 389 |
2023-11-14 | 395 | 395 | 392 | 394 | 2,200 | 394 |
2023-11-13 | 398 | 399 | 398 | 398 | 800 | 398 |
2023-11-10 | 400 | 403 | 398 | 398 | 2,500 | 398 |
2023-11-09 | 402 | 402 | 400 | 400 | 2,600 | 400 |
2023-11-08 | 403 | 408 | 403 | 404 | 3,700 | 404 |
2023-11-07 | 393 | 435 | 393 | 411 | 14,200 | 411 |
2023-11-06 | 400 | 400 | 388 | 399 | 13,600 | 399 |
2023-11-02 | 400 | 407 | 391 | 398 | 5,000 | 398 |
2023-11-01 | 411 | 417 | 387 | 393 | 13,300 | 393 |
2023-10-31 | 443 | 443 | 408 | 411 | 13,100 | 411 |
2023-10-30 | 463 | 463 | 437 | 437 | 7,000 | 437 |
2023-10-27 | 472 | 477 | 463 | 463 | 7,600 | 463 |
2023-10-26 | 474 | 481 | 474 | 480 | 1,100 | 480 |
2023-10-25 | 491 | 491 | 467 | 482 | 5,600 | 482 |
2023-10-24 | 503 | 503 | 491 | 492 | 3,000 | 492 |
2023-10-23 | 501 | 510 | 501 | 506 | 2,300 | 506 |
2023-10-20 | 492 | 519 | 485 | 502 | 6,700 | 502 |
2023-10-19 | 482 | 492 | 480 | 492 | 1,500 | 492 |
2023-10-18 | 483 | 491 | 483 | 490 | 1,600 | 490 |
2023-10-17 | 495 | 495 | 480 | 491 | 4,200 | 491 |
2023-10-16 | 513 | 527 | 485 | 495 | 8,600 | 495 |
2023-10-13 | 497 | 526 | 490 | 522 | 11,100 | 522 |
2023-10-12 | 500 | 508 | 496 | 508 | 1,300 | 508 |
2023-10-11 | 484 | 509 | 481 | 500 | 12,600 | 500 |
2023-10-10 | 478 | 499 | 478 | 499 | 6,300 | 499 |
2023-10-06 | 477 | 484 | 471 | 478 | 2,100 | 478 |
2023-10-05 | 474 | 482 | 468 | 477 | 4,400 | 477 |
2023-10-04 | 472 | 479 | 463 | 474 | 10,700 | 474 |
2023-10-03 | 510 | 510 | 480 | 484 | 10,800 | 484 |
2023-10-02 | 501 | 510 | 501 | 505 | 4,400 | 505 |
2023-09-29 | 505 | 507 | 497 | 499 | 11,100 | 499 |
2023-09-28 | 495 | 539 | 490 | 510 | 25,000 | 510 |
2023-09-27 | 489 | 497 | 480 | 487 | 14,900 | 487 |
2023-09-26 | 513 | 519 | 500 | 502 | 15,600 | 502 |
2023-09-25 | 511 | 520 | 511 | 520 | 3,800 | 520 |
2023-09-22 | 501 | 531 | 492 | 516 | 49,700 | 516 |
2023-09-21 | 511 | 520 | 500 | 502 | 13,500 | 502 |
2023-09-20 | 520 | 521 | 512 | 512 | 26,800 | 512 |
2023-09-19 | 522 | 530 | 512 | 527 | 14,600 | 527 |
2023-09-15 | 550 | 550 | 516 | 529 | 21,100 | 529 |
2023-09-14 | 573 | 573 | 543 | 552 | 15,100 | 552 |
2023-09-13 | 550 | 580 | 548 | 558 | 29,700 | 558 |
2023-09-12 | 590 | 592 | 546 | 549 | 43,500 | 549 |
2023-09-11 | 602 | 607 | 566 | 570 | 50,900 | 570 |
2023-09-08 | 657 | 700 | 602 | 614 | 197,100 | 614 |
2023-09-07 | 665 | 674 | 633 | 647 | 54,800 | 647 |
2023-09-06 | 707 | 740 | 666 | 685 | 166,100 | 685 |
2023-09-05 | 788 | 856 | 737 | 743 | 575,200 | 743 |
2023-09-04 | 800 | 878 | 641 | 878 | 881,900 | 878 |
2023-09-01 | 728 | 728 | 700 | 728 | 93,100 | 728 |
2023-08-31 | 692 | 702 | 622 | 638 | 178,100 | 638 |
2023-08-30 | 504 | 602 | 502 | 602 | 25,000 | 602 |
2023-08-29 | 525 | 527 | 490 | 502 | 7,300 | 502 |
2023-08-28 | 531 | 547 | 530 | 538 | 2,100 | 538 |
2023-08-25 | 535 | 555 | 535 | 551 | 1,000 | 551 |
2023-08-24 | 550 | 555 | 527 | 555 | 12,800 | 555 |
2023-08-23 | 568 | 570 | 520 | 570 | 52,500 | 570 |
2023-08-22 | 488 | 567 | 485 | 567 | 56,400 | 567 |
2023-08-21 | 462 | 487 | 462 | 487 | 4,000 | 487 |
2023-08-18 | 479 | 480 | 470 | 478 | 1,100 | 478 |
2023-08-17 | 469 | 479 | 461 | 479 | 700 | 479 |
2023-08-16 | 470 | 470 | 461 | 469 | 1,100 | 469 |
2023-08-15 | 468 | 469 | 460 | 469 | 2,300 | 469 |
2023-08-14 | 460 | 467 | 460 | 467 | 400 | 467 |
2023-08-10 | 462 | 462 | 462 | 462 | 200 | 462 |
2023-08-09 | - | - | - | 464 | - | 464 |
2023-08-08 | 459 | 464 | 459 | 464 | 300 | 464 |
2023-08-07 | 449 | 449 | 449 | 449 | 100 | 449 |
2023-08-04 | 449 | 450 | 449 | 449 | 500 | 449 |
2023-08-03 | 453 | 454 | 451 | 451 | 900 | 451 |
2023-08-02 | 463 | 467 | 459 | 459 | 1,000 | 459 |
2023-08-01 | 459 | 459 | 459 | 459 | 1,000 | 459 |
2023-07-31 | 459 | 459 | 459 | 459 | 300 | 459 |
2023-07-28 | 463 | 463 | 445 | 453 | 3,400 | 453 |
2023-07-27 | 463 | 471 | 452 | 468 | 3,200 | 468 |
2023-07-26 | - | - | - | 469 | - | 469 |
2023-07-25 | 461 | 469 | 461 | 469 | 1,200 | 469 |
2023-07-24 | 469 | 469 | 469 | 469 | 200 | 469 |
2023-07-21 | 468 | 469 | 468 | 469 | 1,600 | 469 |
2023-07-20 | 468 | 468 | 468 | 468 | 100 | 468 |
2023-07-19 | 475 | 476 | 468 | 468 | 900 | 468 |
2023-07-18 | 472 | 477 | 472 | 472 | 400 | 472 |
2023-07-14 | 478 | 478 | 477 | 477 | 400 | 477 |
2023-07-13 | 476 | 478 | 476 | 478 | 300 | 478 |
2023-07-12 | - | - | - | 478 | - | 478 |
2023-07-11 | 478 | 478 | 478 | 478 | 100 | 478 |
2023-07-10 | 479 | 479 | 479 | 479 | 300 | 479 |
2023-07-07 | 480 | 480 | 466 | 479 | 1,100 | 479 |
2023-07-06 | 475 | 488 | 475 | 480 | 1,100 | 480 |
2023-07-05 | 476 | 476 | 476 | 476 | 300 | 476 |
2023-07-04 | 489 | 489 | 467 | 476 | 1,900 | 476 |
2023-07-03 | 489 | 489 | 489 | 489 | 600 | 489 |
2023-06-30 | 476 | 482 | 475 | 482 | 600 | 482 |
2023-06-29 | 486 | 486 | 477 | 485 | 1,500 | 485 |
2023-06-28 | 484 | 484 | 483 | 483 | 200 | 483 |
2023-06-27 | 491 | 491 | 482 | 490 | 900 | 490 |
2023-06-26 | 485 | 485 | 484 | 484 | 200 | 484 |
2023-06-23 | 490 | 490 | 490 | 490 | 100 | 490 |
2023-06-22 | 495 | 497 | 495 | 497 | 600 | 497 |
2023-06-21 | - | - | - | 479 | - | 479 |
2023-06-20 | - | - | - | 479 | - | 479 |
2023-06-19 | 479 | 479 | 479 | 479 | 100 | 479 |
2023-06-16 | 480 | 480 | 478 | 479 | 300 | 479 |
2023-06-15 | 488 | 488 | 488 | 488 | 300 | 488 |
2023-06-14 | 498 | 498 | 480 | 488 | 800 | 488 |
2023-06-13 | 486 | 486 | 486 | 486 | 1,900 | 486 |
2023-06-12 | 484 | 486 | 484 | 486 | 300 | 486 |
2023-06-09 | - | - | - | 497 | - | 497 |
2023-06-08 | - | - | - | 497 | - | 497 |
2023-06-07 | 482 | 505 | 482 | 497 | 3,200 | 497 |
2023-06-06 | 490 | 490 | 490 | 490 | 100 | 490 |
2023-06-05 | 491 | 491 | 475 | 489 | 2,000 | 489 |
2023-06-02 | 492 | 492 | 492 | 492 | 200 | 492 |
2023-06-01 | 487 | 490 | 487 | 490 | 300 | 490 |
2023-05-31 | - | - | - | 495 | - | 495 |
2023-05-30 | - | - | - | 495 | - | 495 |
2023-05-29 | - | - | - | 495 | - | 495 |
2023-05-26 | 480 | 495 | 479 | 495 | 1,800 | 495 |
2023-05-25 | 481 | 481 | 480 | 480 | 1,100 | 480 |
2023-05-24 | 475 | 475 | 466 | 473 | 1,300 | 473 |
2023-05-23 | 475 | 475 | 475 | 475 | 300 | 475 |
2023-05-22 | 472 | 476 | 472 | 475 | 400 | 475 |
2023-05-19 | 469 | 475 | 469 | 475 | 200 | 475 |
2023-05-18 | 464 | 470 | 463 | 469 | 1,000 | 469 |
2023-05-17 | 482 | 482 | 471 | 480 | 1,500 | 480 |
2023-05-16 | 483 | 483 | 482 | 482 | 200 | 482 |
2023-05-15 | 483 | 483 | 483 | 483 | 200 | 483 |
2023-05-12 | 484 | 484 | 475 | 475 | 2,900 | 475 |
2023-05-11 | 493 | 501 | 485 | 485 | 700 | 485 |
2023-05-10 | - | - | - | 505 | - | 505 |
2023-05-09 | - | - | - | 505 | - | 505 |
2023-05-08 | - | - | - | 505 | - | 505 |
2023-05-02 | 505 | 505 | 505 | 505 | 200 | 505 |
2023-05-01 | - | - | - | 510 | - | 510 |
2023-04-28 | 498 | 510 | 492 | 510 | 1,700 | 510 |
2023-04-27 | 495 | 508 | 495 | 508 | 400 | 508 |
2023-04-26 | - | - | - | 501 | - | 501 |
2023-04-25 | - | - | - | 501 | - | 501 |
2023-04-24 | 506 | 506 | 496 | 501 | 400 | 501 |
2023-04-21 | - | - | - | 498 | - | 498 |
2023-04-20 | 496 | 498 | 496 | 498 | 200 | 498 |
2023-04-19 | 520 | 520 | 515 | 515 | 300 | 515 |
2023-04-18 | 516 | 516 | 510 | 515 | 600 | 515 |
2023-04-17 | 499 | 506 | 499 | 506 | 600 | 506 |
2023-04-14 | 506 | 506 | 496 | 499 | 700 | 499 |
2023-04-13 | 504 | 504 | 504 | 504 | 100 | 504 |
2023-04-12 | 490 | 490 | 490 | 490 | 200 | 490 |
2023-04-11 | 488 | 490 | 488 | 489 | 1,200 | 489 |
2023-04-10 | 510 | 510 | 489 | 489 | 3,400 | 489 |
2023-04-07 | 482 | 559 | 482 | 504 | 13,400 | 504 |
2023-04-06 | 481 | 481 | 481 | 481 | 200 | 481 |
2023-04-05 | 475 | 481 | 475 | 481 | 700 | 481 |
2023-04-04 | 491 | 491 | 472 | 472 | 4,200 | 472 |
2023-04-03 | 483 | 490 | 483 | 490 | 400 | 490 |
2023-03-31 | 482 | 492 | 482 | 482 | 1,700 | 482 |
2023-03-30 | 512 | 512 | 484 | 490 | 1,800 | 490 |
2023-03-29 | 502 | 502 | 494 | 494 | 1,800 | 494 |
2023-03-28 | 514 | 514 | 503 | 503 | 1,400 | 503 |
2023-03-27 | 523 | 523 | 502 | 514 | 1,500 | 514 |
2023-03-24 | 513 | 523 | 510 | 523 | 1,900 | 523 |
2023-03-23 | 521 | 530 | 510 | 523 | 3,000 | 523 |
2023-03-22 | 508 | 570 | 500 | 546 | 18,500 | 546 |
2023-03-20 | 462 | 543 | 462 | 543 | 27,000 | 543 |
2023-03-17 | 466 | 471 | 463 | 463 | 2,200 | 463 |
2023-03-16 | 465 | 468 | 465 | 467 | 600 | 467 |
2023-03-15 | 506 | 506 | 483 | 483 | 2,000 | 483 |
2023-03-14 | 482 | 498 | 482 | 498 | 500 | 498 |
2023-03-13 | 501 | 501 | 490 | 490 | 900 | 490 |
2023-03-10 | 511 | 513 | 497 | 512 | 1,000 | 512 |
2023-03-09 | 490 | 502 | 490 | 502 | 1,000 | 502 |
2023-03-08 | 499 | 501 | 498 | 498 | 1,600 | 498 |
2023-03-07 | 503 | 503 | 503 | 503 | 100 | 503 |
2023-03-06 | 490 | 500 | 490 | 500 | 1,600 | 500 |
2023-03-03 | 501 | 504 | 500 | 500 | 500 | 500 |
2023-03-02 | 516 | 516 | 499 | 503 | 1,000 | 503 |
2023-03-01 | 500 | 508 | 500 | 508 | 600 | 508 |
2023-02-28 | 500 | 501 | 495 | 495 | 600 | 495 |
2023-02-27 | 498 | 499 | 498 | 499 | 3,300 | 499 |
2023-02-24 | 498 | 498 | 498 | 498 | 100 | 498 |
2023-02-22 | 505 | 510 | 505 | 506 | 800 | 506 |
2023-02-21 | 514 | 519 | 511 | 519 | 800 | 519 |
2023-02-20 | 523 | 524 | 513 | 524 | 500 | 524 |
2023-02-17 | 523 | 524 | 514 | 524 | 400 | 524 |
2023-02-16 | 524 | 525 | 516 | 525 | 800 | 525 |
2023-02-15 | 515 | 524 | 495 | 524 | 2,000 | 524 |
2023-02-14 | 528 | 528 | 524 | 527 | 700 | 527 |
2023-02-13 | 530 | 530 | 530 | 530 | 500 | 530 |
2023-02-10 | 555 | 555 | 511 | 531 | 1,200 | 531 |
2023-02-09 | - | - | - | 555 | - | 555 |
2023-02-08 | 555 | 555 | 555 | 555 | 200 | 555 |
2023-02-07 | 532 | 545 | 530 | 545 | 1,100 | 545 |
2023-02-06 | 550 | 550 | 550 | 550 | 600 | 550 |
2023-02-03 | 550 | 550 | 550 | 550 | 600 | 550 |
2023-02-02 | 550 | 550 | 550 | 550 | 300 | 550 |
2023-02-01 | 549 | 549 | 549 | 549 | 1,000 | 549 |
2023-01-31 | 540 | 547 | 540 | 540 | 2,300 | 540 |
2023-01-30 | - | - | - | 530 | - | 530 |
2023-01-27 | 530 | 530 | 530 | 530 | 500 | 530 |
2023-01-26 | 541 | 550 | 530 | 530 | 1,600 | 530 |
2023-01-25 | - | - | - | 531 | - | 531 |
2023-01-24 | 542 | 550 | 531 | 531 | 600 | 531 |
2023-01-23 | - | - | - | 536 | - | 536 |
2023-01-20 | 543 | 543 | 533 | 536 | 400 | 536 |
2023-01-19 | - | - | - | 530 | - | 530 |
2023-01-18 | 537 | 537 | 530 | 530 | 200 | 530 |
2023-01-17 | 530 | 530 | 530 | 530 | 900 | 530 |
2023-01-16 | 537 | 537 | 537 | 537 | 100 | 537 |
2023-01-13 | 535 | 535 | 517 | 527 | 2,200 | 527 |
2023-01-12 | 522 | 535 | 522 | 535 | 1,800 | 535 |
2023-01-11 | 519 | 522 | 519 | 522 | 300 | 522 |
2023-01-10 | 521 | 521 | 510 | 519 | 1,400 | 519 |
2023-01-06 | 532 | 532 | 521 | 525 | 1,600 | 525 |
2023-01-05 | 540 | 540 | 530 | 539 | 1,100 | 539 |
2023-01-04 | 531 | 540 | 531 | 540 | 300 | 540 |
分割・併合履歴 : なし