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
2020/09/30 516.0 527.0 496.0 504.0 204,400
2020/09/29 560.0 567.0 511.0 525.0 125,400
2020/09/28 577.0 577.0 545.0 553.0 101,600
2020/09/25 569.0 580.0 566.0 569.0 104,800
2020/09/24 570.0 590.0 539.0 566.0 215,100
2020/09/23 562.0 570.0 551.0 567.0 68,900
2020/09/18 577.0 585.0 551.0 562.0 198,300
2020/09/17 562.0 585.0 551.0 575.0 263,100
2020/09/16 535.0 600.0 532.0 569.0 513,600
2020/09/15 486.0 535.0 482.0 527.0 183,600
2020/09/14 507.0 514.0 482.0 486.0 59,000
2020/09/11 510.0 522.0 490.0 491.0 107,900
2020/09/10 480.0 515.0 471.0 500.0 108,200
2020/09/09 472.0 479.0 457.0 467.0 32,200
2020/09/08 480.0 494.0 466.0 480.0 77,800
2020/09/07 443.0 472.0 441.0 472.0 52,900
2020/09/04 435.0 449.0 435.0 443.0 27,600
2020/09/03 449.0 449.0 440.0 445.0 24,400
2020/09/02 439.0 454.0 439.0 444.0 19,100
2020/09/01 450.0 453.0 431.0 438.0 48,100
2020/08/31 442.0 460.0 434.0 442.0 50,600
2020/08/28 428.0 460.0 412.0 427.0 132,900
2020/08/27 437.0 437.0 420.0 420.0 17,700
2020/08/26 434.0 439.0 416.0 433.0 47,500
2020/08/25 407.0 433.0 405.0 430.0 54,900
2020/08/24 402.0 412.0 402.0 407.0 17,500
2020/08/21 406.0 407.0 401.0 403.0 21,300
2020/08/20 405.0 405.0 397.0 402.0 13,300
2020/08/19 391.0 405.0 389.0 403.0 12,800
2020/08/18 407.0 407.0 391.0 399.0 23,900
2020/08/17 413.0 413.0 399.0 401.0 17,600
2020/08/14 401.0 415.0 400.0 413.0 23,300
2020/08/13 401.0 409.0 400.0 404.0 15,700
2020/08/12 399.0 401.0 393.0 400.0 19,400
2020/08/11 380.0 399.0 380.0 399.0 18,500
2020/08/07 385.0 387.0 379.0 379.0 5,600
2020/08/06 380.0 389.0 377.0 384.0 20,700
2020/08/05 380.0 382.0 376.0 377.0 12,700
2020/08/04 376.0 388.0 373.0 381.0 24,700
2020/08/03 357.0 381.0 356.0 375.0 21,600
2020/07/31 369.0 371.0 353.0 354.0 64,300
2020/07/30 375.0 378.0 361.0 370.0 25,200
2020/07/29 388.0 392.0 371.0 375.0 37,200
2020/07/28 399.0 399.0 386.0 387.0 20,200
2020/07/27 398.0 401.0 380.0 398.0 55,800
2020/07/22 405.0 405.0 397.0 401.0 21,300
2020/07/21 392.0 399.0 391.0 397.0 34,600
2020/07/20 412.0 412.0 393.0 396.0 44,200
2020/07/17 431.0 437.0 412.0 412.0 50,500
2020/07/16 437.0 443.0 430.0 431.0 40,900