スタジオアタオ(3550) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/04/15 503.0 504.0 476.0 500.0 180,100
2021/04/14 469.0 515.0 459.0 497.0 615,600
2021/04/13 527.0 528.0 508.0 515.0 190,000
2021/04/12 568.0 569.0 532.0 534.0 129,300
2021/04/09 563.0 570.0 551.0 568.0 56,200
2021/04/08 564.0 564.0 529.0 562.0 157,900
2021/04/07 568.0 576.0 558.0 572.0 52,900
2021/04/06 598.0 598.0 553.0 558.0 104,400
2021/04/05 560.0 589.0 530.0 585.0 125,700
2021/04/02 539.0 559.0 532.0 555.0 63,600
2021/04/01 515.0 530.0 509.0 529.0 39,500
2021/03/31 511.0 527.0 507.0 516.0 46,000
2021/03/30 490.0 526.0 489.0 515.0 110,400
2021/03/29 484.0 509.0 478.0 480.0 105,800
2021/03/26 480.0 484.0 470.0 472.0 77,700
2021/03/25 478.0 490.0 469.0 478.0 61,700
2021/03/24 476.0 478.0 463.0 476.0 65,200
2021/03/23 485.0 487.0 465.0 470.0 127,400
2021/03/22 486.0 494.0 486.0 487.0 59,100
2021/03/19 494.0 494.0 488.0 489.0 34,500
2021/03/18 498.0 499.0 487.0 494.0 27,300
2021/03/17 481.0 498.0 481.0 491.0 14,800
2021/03/16 487.0 493.0 479.0 481.0 32,300
2021/03/15 503.0 506.0 487.0 487.0 48,500
2021/03/12 500.0 507.0 493.0 501.0 18,900
2021/03/11 490.0 494.0 485.0 493.0 17,400
2021/03/10 503.0 507.0 488.0 488.0 21,200
2021/03/09 502.0 510.0 494.0 507.0 22,800
2021/03/08 492.0 502.0 488.0 497.0 26,900
2021/03/05 486.0 487.0 469.0 484.0 67,900
2021/03/04 494.0 497.0 472.0 491.0 40,000
2021/03/03 492.0 504.0 492.0 497.0 16,000
2021/03/02 514.0 515.0 483.0 492.0 64,700
2021/03/01 510.0 513.0 504.0 511.0 50,500
2021/02/26 503.0 510.0 493.0 498.0 43,600
2021/02/25 509.0 517.0 505.0 513.0 33,000
2021/02/24 521.0 522.0 500.0 508.0 38,700
2021/02/22 525.0 529.0 516.0 518.0 36,200
2021/02/19 554.0 562.0 513.0 525.0 53,200
2021/02/18 554.0 570.0 541.0 550.0 54,300
2021/02/17 530.0 551.0 527.0 544.0 60,600
2021/02/16 529.0 555.0 526.0 540.0 116,300
2021/02/15 519.0 545.0 511.0 528.0 90,700
2021/02/12 502.0 520.0 500.0 520.0 88,000
2021/02/10 504.0 507.0 496.0 496.0 25,200
2021/02/09 513.0 513.0 501.0 511.0 16,300
2021/02/08 512.0 530.0 504.0 514.0 37,000
2021/02/05 509.0 509.0 499.0 508.0 18,900
2021/02/04 496.0 510.0 495.0 504.0 25,300
2021/02/03 472.0 497.0 465.0 496.0 50,800