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	213.33
2023-12-28	608	699	608	655	107,000	218.33
2023-12-27	625	649	600	601	56,300	200.33
2023-12-26	640	656	586	619	127,800	206.33
2023-12-25	533	630	533	630	260,500	210
2023-12-22	588	588	530	530	37,600	176.67
2023-12-21	593	642	580	581	44,700	193.67
2023-12-20	642	642	585	592	47,700	197.33
2023-12-19	650	693	646	646	60,300	215.33
2023-12-18	676	710	650	651	193,200	217
2023-12-15	724	741	636	636	216,800	212
2023-12-14	639	690	604	690	390,700	230
2023-12-13	640	661	590	590	196,700	196.67
2023-12-12	540	630	540	630	352,500	210
2023-12-11	551	652	526	530	378,700	176.67
2023-12-08	487	575	486	575	132,800	191.67
2023-12-07	524	524	493	495	39,400	165
2023-12-06	514	569	504	504	105,400	168
2023-12-05	538	557	518	519	52,600	173
2023-12-04	576	576	558	564	50,000	188
2023-12-01	636	658	575	582	130,500	194
2023-11-30	734	734	629	646	308,000	215.33
2023-11-29	811	937	779	779	958,300	259.67
2023-11-28	929	929	929	929	8,100	309.67
2023-11-27	779	779	779	779	11,200	259.67
2023-11-24	597	679	553	679	1,510,600	226.33
2023-11-22	517	579	517	579	275,700	193
2023-11-21	524	525	476	499	178,400	166.33
2023-11-20	551	551	551	551	19,700	183.67
2023-11-17	389	471	389	471	17,800	157
2023-11-16	389	394	389	391	2,500	130.33
2023-11-15	396	396	389	389	3,100	129.67
2023-11-14	395	395	392	394	2,200	131.33
2023-11-13	398	399	398	398	800	132.67
2023-11-10	400	403	398	398	2,500	132.67
2023-11-09	402	402	400	400	2,600	133.33
2023-11-08	403	408	403	404	3,700	134.67
2023-11-07	393	435	393	411	14,200	137
2023-11-06	400	400	388	399	13,600	133
2023-11-02	400	407	391	398	5,000	132.67
2023-11-01	411	417	387	393	13,300	131
2023-10-31	443	443	408	411	13,100	137
2023-10-30	463	463	437	437	7,000	145.67
2023-10-27	472	477	463	463	7,600	154.33
2023-10-26	474	481	474	480	1,100	160
2023-10-25	491	491	467	482	5,600	160.67
2023-10-24	503	503	491	492	3,000	164
2023-10-23	501	510	501	506	2,300	168.67
2023-10-20	492	519	485	502	6,700	167.33
2023-10-19	482	492	480	492	1,500	164
2023-10-18	483	491	483	490	1,600	163.33
2023-10-17	495	495	480	491	4,200	163.67
2023-10-16	513	527	485	495	8,600	165
2023-10-13	497	526	490	522	11,100	174
2023-10-12	500	508	496	508	1,300	169.33
2023-10-11	484	509	481	500	12,600	166.67
2023-10-10	478	499	478	499	6,300	166.33
2023-10-06	477	484	471	478	2,100	159.33
2023-10-05	474	482	468	477	4,400	159
2023-10-04	472	479	463	474	10,700	158
2023-10-03	510	510	480	484	10,800	161.33
2023-10-02	501	510	501	505	4,400	168.33
2023-09-29	505	507	497	499	11,100	166.33
2023-09-28	495	539	490	510	25,000	170
2023-09-27	489	497	480	487	14,900	162.33
2023-09-26	513	519	500	502	15,600	167.33
2023-09-25	511	520	511	520	3,800	173.33
2023-09-22	501	531	492	516	49,700	172
2023-09-21	511	520	500	502	13,500	167.33
2023-09-20	520	521	512	512	26,800	170.67
2023-09-19	522	530	512	527	14,600	175.67
2023-09-15	550	550	516	529	21,100	176.33
2023-09-14	573	573	543	552	15,100	184
2023-09-13	550	580	548	558	29,700	186
2023-09-12	590	592	546	549	43,500	183
2023-09-11	602	607	566	570	50,900	190
2023-09-08	657	700	602	614	197,100	204.67
2023-09-07	665	674	633	647	54,800	215.67
2023-09-06	707	740	666	685	166,100	228.33
2023-09-05	788	856	737	743	575,200	247.67
2023-09-04	800	878	641	878	881,900	292.67
2023-09-01	728	728	700	728	93,100	242.67
2023-08-31	692	702	622	638	178,100	212.67
2023-08-30	504	602	502	602	25,000	200.67
2023-08-29	525	527	490	502	7,300	167.33
2023-08-28	531	547	530	538	2,100	179.33
2023-08-25	535	555	535	551	1,000	183.67
2023-08-24	550	555	527	555	12,800	185
2023-08-23	568	570	520	570	52,500	190
2023-08-22	488	567	485	567	56,400	189
2023-08-21	462	487	462	487	4,000	162.33
2023-08-18	479	480	470	478	1,100	159.33
2023-08-17	469	479	461	479	700	159.67
2023-08-16	470	470	461	469	1,100	156.33
2023-08-15	468	469	460	469	2,300	156.33
2023-08-14	460	467	460	467	400	155.67
2023-08-10	462	462	462	462	200	154
2023-08-09	-	-	-	464	-	154.67
2023-08-08	459	464	459	464	300	154.67
2023-08-07	449	449	449	449	100	149.67
2023-08-04	449	450	449	449	500	149.67
2023-08-03	453	454	451	451	900	150.33
2023-08-02	463	467	459	459	1,000	153
2023-08-01	459	459	459	459	1,000	153
2023-07-31	459	459	459	459	300	153
2023-07-28	463	463	445	453	3,400	151
2023-07-27	463	471	452	468	3,200	156
2023-07-26	-	-	-	469	-	156.33
2023-07-25	461	469	461	469	1,200	156.33
2023-07-24	469	469	469	469	200	156.33
2023-07-21	468	469	468	469	1,600	156.33
2023-07-20	468	468	468	468	100	156
2023-07-19	475	476	468	468	900	156
2023-07-18	472	477	472	472	400	157.33
2023-07-14	478	478	477	477	400	159
2023-07-13	476	478	476	478	300	159.33
2023-07-12	-	-	-	478	-	159.33
2023-07-11	478	478	478	478	100	159.33
2023-07-10	479	479	479	479	300	159.67
2023-07-07	480	480	466	479	1,100	159.67
2023-07-06	475	488	475	480	1,100	160
2023-07-05	476	476	476	476	300	158.67
2023-07-04	489	489	467	476	1,900	158.67
2023-07-03	489	489	489	489	600	163
2023-06-30	476	482	475	482	600	160.67
2023-06-29	486	486	477	485	1,500	161.67
2023-06-28	484	484	483	483	200	161
2023-06-27	491	491	482	490	900	163.33
2023-06-26	485	485	484	484	200	161.33
2023-06-23	490	490	490	490	100	163.33
2023-06-22	495	497	495	497	600	165.67
2023-06-21	-	-	-	479	-	159.67
2023-06-20	-	-	-	479	-	159.67
2023-06-19	479	479	479	479	100	159.67
2023-06-16	480	480	478	479	300	159.67
2023-06-15	488	488	488	488	300	162.67
2023-06-14	498	498	480	488	800	162.67
2023-06-13	486	486	486	486	1,900	162
2023-06-12	484	486	484	486	300	162
2023-06-09	-	-	-	497	-	165.67
2023-06-08	-	-	-	497	-	165.67
2023-06-07	482	505	482	497	3,200	165.67
2023-06-06	490	490	490	490	100	163.33
2023-06-05	491	491	475	489	2,000	163
2023-06-02	492	492	492	492	200	164
2023-06-01	487	490	487	490	300	163.33
2023-05-31	-	-	-	495	-	165
2023-05-30	-	-	-	495	-	165
2023-05-29	-	-	-	495	-	165
2023-05-26	480	495	479	495	1,800	165
2023-05-25	481	481	480	480	1,100	160
2023-05-24	475	475	466	473	1,300	157.67
2023-05-23	475	475	475	475	300	158.33
2023-05-22	472	476	472	475	400	158.33
2023-05-19	469	475	469	475	200	158.33
2023-05-18	464	470	463	469	1,000	156.33
2023-05-17	482	482	471	480	1,500	160
2023-05-16	483	483	482	482	200	160.67
2023-05-15	483	483	483	483	200	161
2023-05-12	484	484	475	475	2,900	158.33
2023-05-11	493	501	485	485	700	161.67
2023-05-10	-	-	-	505	-	168.33
2023-05-09	-	-	-	505	-	168.33
2023-05-08	-	-	-	505	-	168.33
2023-05-02	505	505	505	505	200	168.33
2023-05-01	-	-	-	510	-	170
2023-04-28	498	510	492	510	1,700	170
2023-04-27	495	508	495	508	400	169.33
2023-04-26	-	-	-	501	-	167
2023-04-25	-	-	-	501	-	167
2023-04-24	506	506	496	501	400	167
2023-04-21	-	-	-	498	-	166
2023-04-20	496	498	496	498	200	166
2023-04-19	520	520	515	515	300	171.67
2023-04-18	516	516	510	515	600	171.67
2023-04-17	499	506	499	506	600	168.67
2023-04-14	506	506	496	499	700	166.33
2023-04-13	504	504	504	504	100	168
2023-04-12	490	490	490	490	200	163.33
2023-04-11	488	490	488	489	1,200	163
2023-04-10	510	510	489	489	3,400	163
2023-04-07	482	559	482	504	13,400	168
2023-04-06	481	481	481	481	200	160.33
2023-04-05	475	481	475	481	700	160.33
2023-04-04	491	491	472	472	4,200	157.33
2023-04-03	483	490	483	490	400	163.33
2023-03-31	482	492	482	482	1,700	160.67
2023-03-30	512	512	484	490	1,800	163.33
2023-03-29	502	502	494	494	1,800	164.67
2023-03-28	514	514	503	503	1,400	167.67
2023-03-27	523	523	502	514	1,500	171.33
2023-03-24	513	523	510	523	1,900	174.33
2023-03-23	521	530	510	523	3,000	174.33
2023-03-22	508	570	500	546	18,500	182
2023-03-20	462	543	462	543	27,000	181
2023-03-17	466	471	463	463	2,200	154.33
2023-03-16	465	468	465	467	600	155.67
2023-03-15	506	506	483	483	2,000	161
2023-03-14	482	498	482	498	500	166
2023-03-13	501	501	490	490	900	163.33
2023-03-10	511	513	497	512	1,000	170.67
2023-03-09	490	502	490	502	1,000	167.33
2023-03-08	499	501	498	498	1,600	166
2023-03-07	503	503	503	503	100	167.67
2023-03-06	490	500	490	500	1,600	166.67
2023-03-03	501	504	500	500	500	166.67
2023-03-02	516	516	499	503	1,000	167.67
2023-03-01	500	508	500	508	600	169.33
2023-02-28	500	501	495	495	600	165
2023-02-27	498	499	498	499	3,300	166.33
2023-02-24	498	498	498	498	100	166
2023-02-22	505	510	505	506	800	168.67
2023-02-21	514	519	511	519	800	173
2023-02-20	523	524	513	524	500	174.67
2023-02-17	523	524	514	524	400	174.67
2023-02-16	524	525	516	525	800	175
2023-02-15	515	524	495	524	2,000	174.67
2023-02-14	528	528	524	527	700	175.67
2023-02-13	530	530	530	530	500	176.67
2023-02-10	555	555	511	531	1,200	177
2023-02-09	-	-	-	555	-	185
2023-02-08	555	555	555	555	200	185
2023-02-07	532	545	530	545	1,100	181.67
2023-02-06	550	550	550	550	600	183.33
2023-02-03	550	550	550	550	600	183.33
2023-02-02	550	550	550	550	300	183.33
2023-02-01	549	549	549	549	1,000	183
2023-01-31	540	547	540	540	2,300	180
2023-01-30	-	-	-	530	-	176.67
2023-01-27	530	530	530	530	500	176.67
2023-01-26	541	550	530	530	1,600	176.67
2023-01-25	-	-	-	531	-	177
2023-01-24	542	550	531	531	600	177
2023-01-23	-	-	-	536	-	178.67
2023-01-20	543	543	533	536	400	178.67
2023-01-19	-	-	-	530	-	176.67
2023-01-18	537	537	530	530	200	176.67
2023-01-17	530	530	530	530	900	176.67
2023-01-16	537	537	537	537	100	179
2023-01-13	535	535	517	527	2,200	175.67
2023-01-12	522	535	522	535	1,800	178.33
2023-01-11	519	522	519	522	300	174
2023-01-10	521	521	510	519	1,400	173
2023-01-06	532	532	521	525	1,600	175
2023-01-05	540	540	530	539	1,100	179.67
2023-01-04	531	540	531	540	300	180

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