6085 アーキテクツ・スタジオ・ジャパン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 447 | 455 | 429 | 433 | 33,200 | 144.33 |
| 2024-12-27 | 408 | 420 | 407 | 415 | 5,000 | 138.33 |
| 2024-12-26 | 398 | 427 | 395 | 418 | 12,500 | 139.33 |
| 2024-12-25 | 408 | 408 | 401 | 403 | 2,200 | 134.33 |
| 2024-12-24 | 398 | 409 | 398 | 403 | 9,800 | 134.33 |
| 2024-12-23 | 395 | 408 | 390 | 404 | 25,800 | 134.67 |
| 2024-12-20 | 436 | 436 | 382 | 390 | 41,100 | 130 |
| 2024-12-19 | 440 | 443 | 438 | 439 | 2,200 | 146.33 |
| 2024-12-18 | 450 | 451 | 442 | 442 | 1,300 | 147.33 |
| 2024-12-17 | 444 | 450 | 444 | 450 | 5,600 | 150 |
| 2024-12-16 | 446 | 446 | 438 | 443 | 2,300 | 147.67 |
| 2024-12-13 | 439 | 450 | 439 | 446 | 3,100 | 148.67 |
| 2024-12-12 | 452 | 452 | 438 | 438 | 7,100 | 146 |
| 2024-12-11 | 460 | 460 | 451 | 451 | 1,200 | 150.33 |
| 2024-12-10 | 456 | 464 | 456 | 463 | 300 | 154.33 |
| 2024-12-09 | 454 | 458 | 451 | 458 | 1,200 | 152.67 |
| 2024-12-06 | 460 | 460 | 454 | 454 | 2,900 | 151.33 |
| 2024-12-05 | 459 | 462 | 456 | 457 | 2,800 | 152.33 |
| 2024-12-04 | 465 | 465 | 461 | 462 | 1,800 | 154 |
| 2024-12-03 | 473 | 473 | 465 | 465 | 1,200 | 155 |
| 2024-12-02 | 471 | 472 | 465 | 466 | 4,200 | 155.33 |
| 2024-11-29 | 464 | 473 | 464 | 471 | 2,000 | 157 |
| 2024-11-28 | 461 | 467 | 451 | 467 | 7,800 | 155.67 |
| 2024-11-27 | 467 | 475 | 467 | 468 | 3,700 | 156 |
| 2024-11-26 | 476 | 476 | 465 | 467 | 4,400 | 155.67 |
| 2024-11-25 | 472 | 479 | 471 | 479 | 600 | 159.67 |
| 2024-11-22 | 475 | 478 | 471 | 471 | 2,500 | 157 |
| 2024-11-21 | 485 | 485 | 478 | 478 | 1,500 | 159.33 |
| 2024-11-20 | 477 | 483 | 477 | 481 | 2,800 | 160.33 |
| 2024-11-19 | 482 | 487 | 478 | 487 | 3,900 | 162.33 |
| 2024-11-18 | 485 | 493 | 482 | 490 | 1,600 | 163.33 |
| 2024-11-15 | 481 | 495 | 480 | 493 | 5,000 | 164.33 |
| 2024-11-14 | 499 | 499 | 483 | 489 | 3,200 | 163 |
| 2024-11-13 | 484 | 499 | 481 | 489 | 6,000 | 163 |
| 2024-11-12 | 459 | 505 | 459 | 487 | 29,000 | 162.33 |
| 2024-11-11 | 455 | 459 | 452 | 457 | 7,400 | 152.33 |
| 2024-11-08 | 457 | 465 | 457 | 458 | 3,800 | 152.67 |
| 2024-11-07 | 461 | 467 | 450 | 460 | 13,600 | 153.33 |
| 2024-11-06 | 461 | 470 | 456 | 469 | 3,400 | 156.33 |
| 2024-11-05 | 472 | 472 | 460 | 461 | 3,000 | 153.67 |
| 2024-11-01 | 468 | 469 | 459 | 462 | 3,900 | 154 |
| 2024-10-31 | 472 | 473 | 469 | 469 | 3,500 | 156.33 |
| 2024-10-30 | 475 | 476 | 463 | 470 | 3,800 | 156.67 |
| 2024-10-29 | 456 | 471 | 456 | 467 | 3,600 | 155.67 |
| 2024-10-28 | 460 | 471 | 444 | 464 | 10,200 | 154.67 |
| 2024-10-25 | 492 | 492 | 460 | 462 | 22,200 | 154 |
| 2024-10-24 | 500 | 500 | 483 | 495 | 34,800 | 165 |
| 2024-10-23 | 520 | 555 | 498 | 510 | 161,100 | 170 |
| 2024-10-22 | 542 | 609 | 508 | 510 | 647,300 | 170 |
| 2024-10-21 | 518 | 534 | 508 | 518 | 7,900 | 172.67 |
| 2024-10-18 | 501 | 534 | 500 | 520 | 12,700 | 173.33 |
| 2024-10-17 | 508 | 509 | 490 | 509 | 6,500 | 169.67 |
| 2024-10-16 | 541 | 561 | 497 | 509 | 41,100 | 169.67 |
| 2024-10-15 | 507 | 511 | 502 | 511 | 500 | 170.33 |
| 2024-10-11 | 507 | 509 | 497 | 507 | 1,900 | 169 |
| 2024-10-10 | 509 | 509 | 509 | 509 | 400 | 169.67 |
| 2024-10-09 | 497 | 508 | 497 | 508 | 1,900 | 169.33 |
| 2024-10-08 | 500 | 507 | 500 | 507 | 200 | 169 |
| 2024-10-07 | 498 | 505 | 498 | 500 | 300 | 166.67 |
| 2024-10-04 | 496 | 505 | 496 | 505 | 400 | 168.33 |
| 2024-10-03 | 505 | 508 | 501 | 505 | 1,600 | 168.33 |
| 2024-10-02 | 504 | 505 | 494 | 505 | 1,000 | 168.33 |
| 2024-10-01 | 498 | 504 | 484 | 504 | 4,100 | 168 |
| 2024-09-30 | 493 | 500 | 489 | 500 | 6,100 | 166.67 |
| 2024-09-27 | 510 | 546 | 495 | 508 | 33,000 | 169.33 |
| 2024-09-26 | 502 | 502 | 486 | 500 | 1,600 | 166.67 |
| 2024-09-25 | 503 | 503 | 499 | 503 | 300 | 167.67 |
| 2024-09-24 | 512 | 513 | 505 | 505 | 1,500 | 168.33 |
| 2024-09-20 | 499 | 511 | 499 | 510 | 1,700 | 170 |
| 2024-09-19 | 500 | 500 | 493 | 498 | 800 | 166 |
| 2024-09-18 | 478 | 500 | 478 | 498 | 1,800 | 166 |
| 2024-09-17 | 492 | 492 | 476 | 478 | 8,500 | 159.33 |
| 2024-09-13 | 488 | 497 | 488 | 497 | 2,000 | 165.67 |
| 2024-09-12 | 490 | 500 | 490 | 498 | 2,100 | 166 |
| 2024-09-11 | 494 | 494 | 489 | 490 | 500 | 163.33 |
| 2024-09-10 | 492 | 497 | 492 | 497 | 300 | 165.67 |
| 2024-09-09 | 498 | 498 | 482 | 498 | 700 | 166 |
| 2024-09-06 | 497 | 500 | 480 | 492 | 4,000 | 164 |
| 2024-09-05 | 508 | 508 | 497 | 497 | 800 | 165.67 |
| 2024-09-04 | 498 | 507 | 498 | 507 | 6,700 | 169 |
| 2024-09-03 | 515 | 515 | 500 | 513 | 2,600 | 171 |
| 2024-09-02 | 515 | 515 | 501 | 515 | 1,400 | 171.67 |
| 2024-08-30 | 512 | 515 | 512 | 515 | 800 | 171.67 |
| 2024-08-29 | 503 | 512 | 503 | 512 | 300 | 170.67 |
| 2024-08-28 | 508 | 510 | 501 | 510 | 1,100 | 170 |
| 2024-08-27 | 506 | 510 | 505 | 506 | 700 | 168.67 |
| 2024-08-26 | 501 | 511 | 500 | 506 | 4,900 | 168.67 |
| 2024-08-23 | 507 | 512 | 500 | 500 | 5,100 | 166.67 |
| 2024-08-22 | 507 | 509 | 502 | 508 | 1,900 | 169.33 |
| 2024-08-21 | 508 | 508 | 502 | 507 | 1,300 | 169 |
| 2024-08-20 | 522 | 523 | 498 | 509 | 3,800 | 169.67 |
| 2024-08-19 | 509 | 523 | 504 | 516 | 5,100 | 172 |
| 2024-08-16 | 521 | 522 | 494 | 513 | 12,500 | 171 |
| 2024-08-15 | 508 | 524 | 499 | 521 | 4,400 | 173.67 |
| 2024-08-14 | 504 | 514 | 480 | 514 | 25,200 | 171.33 |
| 2024-08-13 | 552 | 552 | 496 | 496 | 105,000 | 165.33 |
| 2024-08-09 | 442 | 472 | 442 | 472 | 8,000 | 157.33 |
| 2024-08-08 | 401 | 434 | 401 | 434 | 4,000 | 144.67 |
| 2024-08-07 | 396 | 407 | 391 | 400 | 8,200 | 133.33 |
| 2024-08-06 | 400 | 420 | 384 | 404 | 30,400 | 134.67 |
| 2024-08-05 | 448 | 448 | 408 | 408 | 18,200 | 136 |
| 2024-08-02 | 507 | 508 | 478 | 488 | 7,000 | 162.67 |
| 2024-08-01 | 520 | 520 | 513 | 517 | 3,700 | 172.33 |
| 2024-07-31 | 521 | 524 | 517 | 522 | 1,500 | 174 |
| 2024-07-30 | 528 | 528 | 528 | 528 | 300 | 176 |
| 2024-07-29 | 520 | 541 | 520 | 540 | 3,600 | 180 |
| 2024-07-26 | 526 | 530 | 520 | 520 | 1,200 | 173.33 |
| 2024-07-25 | 526 | 529 | 522 | 522 | 5,300 | 174 |
| 2024-07-24 | 540 | 540 | 527 | 533 | 3,100 | 177.67 |
| 2024-07-23 | 538 | 545 | 521 | 542 | 4,800 | 180.67 |
| 2024-07-22 | 544 | 546 | 531 | 545 | 3,500 | 181.67 |
| 2024-07-19 | 542 | 546 | 524 | 535 | 5,900 | 178.33 |
| 2024-07-18 | 535 | 542 | 535 | 535 | 2,600 | 178.33 |
| 2024-07-17 | 538 | 548 | 535 | 537 | 3,500 | 179 |
| 2024-07-16 | 545 | 545 | 538 | 538 | 6,600 | 179.33 |
| 2024-07-12 | 570 | 633 | 546 | 549 | 85,500 | 183 |
| 2024-07-11 | 565 | 565 | 550 | 552 | 3,600 | 184 |
| 2024-07-10 | 539 | 577 | 539 | 565 | 7,500 | 188.33 |
| 2024-07-09 | 557 | 557 | 533 | 543 | 3,500 | 181 |
| 2024-07-08 | 543 | 568 | 533 | 548 | 11,900 | 182.67 |
| 2024-07-05 | 531 | 539 | 531 | 539 | 1,900 | 179.67 |
| 2024-07-04 | 534 | 539 | 532 | 532 | 1,300 | 177.33 |
| 2024-07-03 | 545 | 545 | 530 | 540 | 3,600 | 180 |
| 2024-07-02 | 535 | 540 | 527 | 538 | 4,700 | 179.33 |
| 2024-07-01 | 533 | 541 | 527 | 538 | 5,500 | 179.33 |
| 2024-06-28 | 528 | 533 | 516 | 533 | 3,400 | 177.67 |
| 2024-06-27 | 534 | 536 | 529 | 530 | 3,400 | 176.67 |
| 2024-06-26 | 527 | 547 | 527 | 538 | 9,800 | 179.33 |
| 2024-06-25 | 515 | 546 | 515 | 525 | 4,800 | 175 |
| 2024-06-24 | 515 | 522 | 515 | 515 | 2,200 | 171.67 |
| 2024-06-21 | 515 | 519 | 504 | 513 | 10,600 | 171 |
| 2024-06-20 | 513 | 519 | 513 | 519 | 3,300 | 173 |
| 2024-06-19 | 528 | 528 | 515 | 521 | 6,900 | 173.67 |
| 2024-06-18 | 539 | 544 | 517 | 528 | 16,900 | 176 |
| 2024-06-17 | 516 | 590 | 516 | 539 | 69,700 | 179.67 |
| 2024-06-14 | 521 | 521 | 511 | 513 | 1,100 | 171 |
| 2024-06-13 | 520 | 537 | 520 | 521 | 3,900 | 173.67 |
| 2024-06-12 | 519 | 519 | 510 | 518 | 1,700 | 172.67 |
| 2024-06-11 | 513 | 520 | 509 | 514 | 2,700 | 171.33 |
| 2024-06-10 | 510 | 511 | 509 | 511 | 1,100 | 170.33 |
| 2024-06-07 | 507 | 517 | 507 | 509 | 1,200 | 169.67 |
| 2024-06-06 | 517 | 517 | 507 | 507 | 7,200 | 169 |
| 2024-06-05 | 524 | 525 | 516 | 523 | 3,800 | 174.33 |
| 2024-06-04 | 518 | 520 | 510 | 519 | 2,400 | 173 |
| 2024-06-03 | 516 | 516 | 506 | 512 | 1,100 | 170.67 |
| 2024-05-31 | 506 | 512 | 506 | 506 | 2,900 | 168.67 |
| 2024-05-30 | 513 | 522 | 501 | 508 | 14,400 | 169.33 |
| 2024-05-29 | 520 | 529 | 512 | 513 | 7,800 | 171 |
| 2024-05-28 | 528 | 536 | 521 | 528 | 3,400 | 176 |
| 2024-05-27 | 523 | 540 | 523 | 528 | 4,900 | 176 |
| 2024-05-24 | 523 | 525 | 516 | 522 | 5,000 | 174 |
| 2024-05-23 | 522 | 532 | 510 | 525 | 12,200 | 175 |
| 2024-05-22 | 532 | 540 | 510 | 512 | 33,400 | 170.67 |
| 2024-05-21 | 572 | 595 | 531 | 531 | 72,300 | 177 |
| 2024-05-20 | 559 | 603 | 536 | 552 | 103,900 | 184 |
| 2024-05-17 | 592 | 652 | 536 | 540 | 283,000 | 180 |
| 2024-05-16 | 539 | 602 | 527 | 602 | 127,300 | 200.67 |
| 2024-05-15 | 509 | 509 | 502 | 502 | 1,500 | 167.33 |
| 2024-05-14 | 510 | 524 | 501 | 503 | 7,100 | 167.67 |
| 2024-05-13 | 501 | 516 | 500 | 509 | 9,700 | 169.67 |
| 2024-05-10 | 501 | 503 | 487 | 498 | 4,300 | 166 |
| 2024-05-09 | 491 | 500 | 487 | 500 | 4,400 | 166.67 |
| 2024-05-08 | 493 | 507 | 483 | 483 | 9,200 | 161 |
| 2024-05-07 | 494 | 497 | 485 | 489 | 8,000 | 163 |
| 2024-05-02 | 487 | 494 | 485 | 489 | 5,900 | 163 |
| 2024-05-01 | 505 | 505 | 485 | 492 | 11,600 | 164 |
| 2024-04-30 | 482 | 554 | 478 | 492 | 74,200 | 164 |
| 2024-04-26 | 501 | 504 | 473 | 474 | 9,400 | 158 |
| 2024-04-25 | 508 | 511 | 496 | 501 | 5,500 | 167 |
| 2024-04-24 | 500 | 527 | 499 | 508 | 15,700 | 169.33 |
| 2024-04-23 | 500 | 509 | 496 | 497 | 7,000 | 165.67 |
| 2024-04-22 | 509 | 518 | 502 | 502 | 5,500 | 167.33 |
| 2024-04-19 | 527 | 527 | 498 | 508 | 6,900 | 169.33 |
| 2024-04-18 | 527 | 538 | 520 | 520 | 6,100 | 173.33 |
| 2024-04-17 | 521 | 577 | 521 | 532 | 31,600 | 177.33 |
| 2024-04-16 | 529 | 529 | 516 | 516 | 4,200 | 172 |
| 2024-04-15 | 535 | 543 | 523 | 536 | 5,500 | 178.67 |
| 2024-04-12 | 553 | 553 | 535 | 539 | 13,900 | 179.67 |
| 2024-04-11 | 579 | 579 | 550 | 550 | 23,200 | 183.33 |
| 2024-04-10 | 545 | 624 | 538 | 553 | 105,000 | 184.33 |
| 2024-04-09 | 605 | 605 | 536 | 536 | 86,700 | 178.67 |
| 2024-04-08 | 506 | 575 | 498 | 575 | 63,600 | 191.67 |
| 2024-04-05 | 520 | 533 | 495 | 495 | 41,600 | 165 |
| 2024-04-04 | 544 | 544 | 515 | 524 | 48,700 | 174.67 |
| 2024-04-03 | 556 | 556 | 536 | 544 | 5,800 | 181.33 |
| 2024-04-02 | 565 | 567 | 552 | 557 | 6,100 | 185.67 |
| 2024-04-01 | 604 | 604 | 558 | 565 | 19,300 | 188.33 |
| 2024-03-29 | 584 | 606 | 581 | 600 | 14,000 | 200 |
| 2024-03-28 | 587 | 597 | 584 | 584 | 5,600 | 194.67 |
| 2024-03-27 | 625 | 625 | 587 | 587 | 15,300 | 195.67 |
| 2024-03-26 | 674 | 675 | 616 | 616 | 22,500 | 205.33 |
| 2024-03-25 | 685 | 685 | 633 | 633 | 30,900 | 211 |
| 2024-03-22 | 669 | 739 | 655 | 695 | 100,200 | 231.67 |
| 2024-03-21 | 715 | 715 | 653 | 653 | 100,600 | 217.67 |
| 2024-03-19 | 633 | 716 | 622 | 716 | 157,000 | 238.67 |
| 2024-03-18 | 590 | 660 | 556 | 616 | 142,300 | 205.33 |
| 2024-03-15 | 635 | 682 | 565 | 600 | 408,600 | 200 |
| 2024-03-14 | 625 | 665 | 581 | 665 | 149,500 | 221.67 |
| 2024-03-13 | 565 | 565 | 565 | 565 | 12,700 | 188.33 |
| 2024-03-12 | 486 | 488 | 481 | 485 | 1,900 | 161.67 |
| 2024-03-11 | 498 | 498 | 487 | 491 | 3,200 | 163.67 |
| 2024-03-08 | 501 | 501 | 488 | 495 | 1,300 | 165 |
| 2024-03-07 | 483 | 489 | 483 | 486 | 1,500 | 162 |
| 2024-03-06 | 487 | 503 | 481 | 491 | 9,600 | 163.67 |
| 2024-03-05 | 483 | 492 | 483 | 488 | 2,300 | 162.67 |
| 2024-03-04 | 498 | 502 | 478 | 490 | 8,400 | 163.33 |
| 2024-03-01 | 514 | 517 | 489 | 500 | 15,400 | 166.67 |
| 2024-02-29 | 499 | 544 | 495 | 510 | 42,100 | 170 |
| 2024-02-28 | 481 | 497 | 481 | 496 | 7,300 | 165.33 |
| 2024-02-27 | 483 | 483 | 479 | 482 | 1,200 | 160.67 |
| 2024-02-26 | 474 | 486 | 470 | 484 | 6,000 | 161.33 |
| 2024-02-22 | 478 | 486 | 475 | 475 | 4,800 | 158.33 |
| 2024-02-21 | 473 | 487 | 467 | 486 | 8,000 | 162 |
| 2024-02-20 | 465 | 483 | 464 | 475 | 7,400 | 158.33 |
| 2024-02-19 | 474 | 477 | 451 | 467 | 9,300 | 155.67 |
| 2024-02-16 | 465 | 476 | 465 | 474 | 5,400 | 158 |
| 2024-02-15 | 498 | 500 | 465 | 469 | 13,100 | 156.33 |
| 2024-02-14 | 515 | 515 | 484 | 498 | 14,400 | 166 |
| 2024-02-13 | 518 | 525 | 512 | 519 | 16,300 | 173 |
| 2024-02-09 | 518 | 529 | 511 | 511 | 8,200 | 170.33 |
| 2024-02-08 | 523 | 533 | 523 | 528 | 5,800 | 176 |
| 2024-02-07 | 531 | 531 | 522 | 522 | 3,600 | 174 |
| 2024-02-06 | 528 | 532 | 521 | 521 | 6,700 | 173.67 |
| 2024-02-05 | 526 | 536 | 518 | 519 | 10,300 | 173 |
| 2024-02-02 | 511 | 527 | 509 | 524 | 11,300 | 174.67 |
| 2024-02-01 | 513 | 521 | 504 | 511 | 18,800 | 170.33 |
| 2024-01-31 | 529 | 529 | 510 | 514 | 20,500 | 171.33 |
| 2024-01-30 | 524 | 529 | 519 | 522 | 14,000 | 174 |
| 2024-01-29 | 542 | 547 | 531 | 532 | 19,700 | 177.33 |
| 2024-01-26 | 541 | 575 | 532 | 540 | 39,600 | 180 |
| 2024-01-25 | 530 | 625 | 530 | 541 | 106,600 | 180.33 |
| 2024-01-24 | 545 | 546 | 525 | 527 | 20,000 | 175.67 |
| 2024-01-23 | 570 | 571 | 545 | 549 | 30,700 | 183 |
| 2024-01-22 | 570 | 605 | 562 | 571 | 114,800 | 190.33 |
| 2024-01-19 | 520 | 610 | 520 | 610 | 75,200 | 203.33 |
| 2024-01-18 | 536 | 536 | 500 | 510 | 25,400 | 170 |
| 2024-01-17 | 560 | 572 | 510 | 535 | 80,100 | 178.33 |
| 2024-01-16 | 562 | 606 | 540 | 563 | 70,800 | 187.67 |
| 2024-01-15 | 589 | 595 | 553 | 562 | 21,900 | 187.33 |
| 2024-01-12 | 607 | 610 | 572 | 589 | 18,500 | 196.33 |
| 2024-01-11 | 620 | 626 | 588 | 596 | 74,600 | 198.67 |
| 2024-01-10 | 616 | 642 | 615 | 623 | 18,600 | 207.67 |
| 2024-01-09 | 635 | 641 | 615 | 631 | 17,900 | 210.33 |
| 2024-01-05 | 672 | 707 | 635 | 635 | 44,300 | 211.67 |
| 2024-01-04 | 620 | 652 | 620 | 632 | 18,800 | 210.67 |
分割・併合履歴 ： [2025-04-09]1株→3株