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
2023-12-2965066963364022,900640
2023-12-28608699608655107,000655
2023-12-2762564960060156,300601
2023-12-26640656586619127,800619
2023-12-25533630533630260,500630
2023-12-2258858853053037,600530
2023-12-2159364258058144,700581
2023-12-2064264258559247,700592
2023-12-1965069364664660,300646
2023-12-18676710650651193,200651
2023-12-15724741636636216,800636
2023-12-14639690604690390,700690
2023-12-13640661590590196,700590
2023-12-12540630540630352,500630
2023-12-11551652526530378,700530
2023-12-08487575486575132,800575
2023-12-0752452449349539,400495
2023-12-06514569504504105,400504
2023-12-0553855751851952,600519
2023-12-0457657655856450,000564
2023-12-01636658575582130,500582
2023-11-30734734629646308,000646
2023-11-29811937779779958,300779
2023-11-289299299299298,100929
2023-11-2777977977977911,200779
2023-11-245976795536791,510,600679
2023-11-22517579517579275,700579
2023-11-21524525476499178,400499
2023-11-2055155155155119,700551
2023-11-1738947138947117,800471
2023-11-163893943893912,500391
2023-11-153963963893893,100389
2023-11-143953953923942,200394
2023-11-13398399398398800398
2023-11-104004033983982,500398
2023-11-094024024004002,600400
2023-11-084034084034043,700404
2023-11-0739343539341114,200411
2023-11-0640040038839913,600399
2023-11-024004073913985,000398
2023-11-0141141738739313,300393
2023-10-3144344340841113,100411
2023-10-304634634374377,000437
2023-10-274724774634637,600463
2023-10-264744814744801,100480
2023-10-254914914674825,600482
2023-10-245035034914923,000492
2023-10-235015105015062,300506
2023-10-204925194855026,700502
2023-10-194824924804921,500492
2023-10-184834914834901,600490
2023-10-174954954804914,200491
2023-10-165135274854958,600495
2023-10-1349752649052211,100522
2023-10-125005084965081,300508
2023-10-1148450948150012,600500
2023-10-104784994784996,300499
2023-10-064774844714782,100478
2023-10-054744824684774,400477
2023-10-0447247946347410,700474
2023-10-0351051048048410,800484
2023-10-025015105015054,400505
2023-09-2950550749749911,100499
2023-09-2849553949051025,000510
2023-09-2748949748048714,900487
2023-09-2651351950050215,600502
2023-09-255115205115203,800520
2023-09-2250153149251649,700516
2023-09-2151152050050213,500502
2023-09-2052052151251226,800512
2023-09-1952253051252714,600527
2023-09-1555055051652921,100529
2023-09-1457357354355215,100552
2023-09-1355058054855829,700558
2023-09-1259059254654943,500549
2023-09-1160260756657050,900570
2023-09-08657700602614197,100614
2023-09-0766567463364754,800647
2023-09-06707740666685166,100685
2023-09-05788856737743575,200743
2023-09-04800878641878881,900878
2023-09-0172872870072893,100728
2023-08-31692702622638178,100638
2023-08-3050460250260225,000602
2023-08-295255274905027,300502
2023-08-285315475305382,100538
2023-08-255355555355511,000551
2023-08-2455055552755512,800555
2023-08-2356857052057052,500570
2023-08-2248856748556756,400567
2023-08-214624874624874,000487
2023-08-184794804704781,100478
2023-08-17469479461479700479
2023-08-164704704614691,100469
2023-08-154684694604692,300469
2023-08-14460467460467400467
2023-08-10462462462462200462
2023-08-09---464-464
2023-08-08459464459464300464
2023-08-07449449449449100449
2023-08-04449450449449500449
2023-08-03453454451451900451
2023-08-024634674594591,000459
2023-08-014594594594591,000459
2023-07-31459459459459300459
2023-07-284634634454533,400453
2023-07-274634714524683,200468
2023-07-26---469-469
2023-07-254614694614691,200469
2023-07-24469469469469200469
2023-07-214684694684691,600469
2023-07-20468468468468100468
2023-07-19475476468468900468
2023-07-18472477472472400472
2023-07-14478478477477400477
2023-07-13476478476478300478
2023-07-12---478-478
2023-07-11478478478478100478
2023-07-10479479479479300479
2023-07-074804804664791,100479
2023-07-064754884754801,100480
2023-07-05476476476476300476
2023-07-044894894674761,900476
2023-07-03489489489489600489
2023-06-30476482475482600482
2023-06-294864864774851,500485
2023-06-28484484483483200483
2023-06-27491491482490900490
2023-06-26485485484484200484
2023-06-23490490490490100490
2023-06-22495497495497600497
2023-06-21---479-479
2023-06-20---479-479
2023-06-19479479479479100479
2023-06-16480480478479300479
2023-06-15488488488488300488
2023-06-14498498480488800488
2023-06-134864864864861,900486
2023-06-12484486484486300486
2023-06-09---497-497
2023-06-08---497-497
2023-06-074825054824973,200497
2023-06-06490490490490100490
2023-06-054914914754892,000489
2023-06-02492492492492200492
2023-06-01487490487490300490
2023-05-31---495-495
2023-05-30---495-495
2023-05-29---495-495
2023-05-264804954794951,800495
2023-05-254814814804801,100480
2023-05-244754754664731,300473
2023-05-23475475475475300475
2023-05-22472476472475400475
2023-05-19469475469475200475
2023-05-184644704634691,000469
2023-05-174824824714801,500480
2023-05-16483483482482200482
2023-05-15483483483483200483
2023-05-124844844754752,900475
2023-05-11493501485485700485
2023-05-10---505-505
2023-05-09---505-505
2023-05-08---505-505
2023-05-02505505505505200505
2023-05-01---510-510
2023-04-284985104925101,700510
2023-04-27495508495508400508
2023-04-26---501-501
2023-04-25---501-501
2023-04-24506506496501400501
2023-04-21---498-498
2023-04-20496498496498200498
2023-04-19520520515515300515
2023-04-18516516510515600515
2023-04-17499506499506600506
2023-04-14506506496499700499
2023-04-13504504504504100504
2023-04-12490490490490200490
2023-04-114884904884891,200489
2023-04-105105104894893,400489
2023-04-0748255948250413,400504
2023-04-06481481481481200481
2023-04-05475481475481700481
2023-04-044914914724724,200472
2023-04-03483490483490400490
2023-03-314824924824821,700482
2023-03-305125124844901,800490
2023-03-295025024944941,800494
2023-03-285145145035031,400503
2023-03-275235235025141,500514
2023-03-245135235105231,900523
2023-03-235215305105233,000523
2023-03-2250857050054618,500546
2023-03-2046254346254327,000543
2023-03-174664714634632,200463
2023-03-16465468465467600467
2023-03-155065064834832,000483
2023-03-14482498482498500498
2023-03-13501501490490900490
2023-03-105115134975121,000512
2023-03-094905024905021,000502
2023-03-084995014984981,600498
2023-03-07503503503503100503
2023-03-064905004905001,600500
2023-03-03501504500500500500
2023-03-025165164995031,000503
2023-03-01500508500508600508
2023-02-28500501495495600495
2023-02-274984994984993,300499
2023-02-24498498498498100498
2023-02-22505510505506800506
2023-02-21514519511519800519
2023-02-20523524513524500524
2023-02-17523524514524400524
2023-02-16524525516525800525
2023-02-155155244955242,000524
2023-02-14528528524527700527
2023-02-13530530530530500530
2023-02-105555555115311,200531
2023-02-09---555-555
2023-02-08555555555555200555
2023-02-075325455305451,100545
2023-02-06550550550550600550
2023-02-03550550550550600550
2023-02-02550550550550300550
2023-02-015495495495491,000549
2023-01-315405475405402,300540
2023-01-30---530-530
2023-01-27530530530530500530
2023-01-265415505305301,600530
2023-01-25---531-531
2023-01-24542550531531600531
2023-01-23---536-536
2023-01-20543543533536400536
2023-01-19---530-530
2023-01-18537537530530200530
2023-01-17530530530530900530
2023-01-16537537537537100537
2023-01-135355355175272,200527
2023-01-125225355225351,800535
2023-01-11519522519522300522
2023-01-105215215105191,400519
2023-01-065325325215251,600525
2023-01-055405405305391,100539
2023-01-04531540531540300540

分割・併合履歴 : なし