1,095円
スタジオアリスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/12/06 | 1,920.0 | 1,928.0 | 1,903.0 | 1,911.0 | 1,911.0 | 20,000 |
| 2019/12/05 | 1,915.0 | 1,933.0 | 1,914.0 | 1,928.0 | 1,928.0 | 20,500 |
| 2019/12/04 | 1,898.0 | 1,918.0 | 1,881.0 | 1,915.0 | 1,915.0 | 44,100 |
| 2019/12/03 | 1,931.0 | 1,931.0 | 1,908.0 | 1,910.0 | 1,910.0 | 28,800 |
| 2019/12/02 | 1,930.0 | 1,952.0 | 1,930.0 | 1,949.0 | 1,949.0 | 18,400 |
| 2019/11/29 | 1,950.0 | 1,959.0 | 1,928.0 | 1,928.0 | 1,928.0 | 23,900 |
| 2019/11/28 | 1,949.0 | 1,949.0 | 1,929.0 | 1,947.0 | 1,947.0 | 15,200 |
| 2019/11/27 | 1,940.0 | 1,960.0 | 1,939.0 | 1,955.0 | 1,955.0 | 24,000 |
| 2019/11/26 | 1,951.0 | 1,964.0 | 1,936.0 | 1,948.0 | 1,948.0 | 34,000 |
| 2019/11/25 | 1,908.0 | 1,941.0 | 1,908.0 | 1,940.0 | 1,940.0 | 29,400 |
| 2019/11/22 | 1,905.0 | 1,908.0 | 1,898.0 | 1,900.0 | 1,900.0 | 23,300 |
| 2019/11/21 | 1,913.0 | 1,913.0 | 1,881.0 | 1,909.0 | 1,909.0 | 27,000 |
| 2019/11/20 | 1,905.0 | 1,914.0 | 1,898.0 | 1,898.0 | 1,898.0 | 22,400 |
| 2019/11/19 | 1,908.0 | 1,922.0 | 1,906.0 | 1,921.0 | 1,921.0 | 26,000 |
| 2019/11/18 | 1,905.0 | 1,917.0 | 1,887.0 | 1,917.0 | 1,917.0 | 55,000 |
| 2019/11/15 | 1,917.0 | 1,935.0 | 1,905.0 | 1,905.0 | 1,905.0 | 38,700 |
| 2019/11/14 | 1,919.0 | 1,931.0 | 1,898.0 | 1,898.0 | 1,898.0 | 39,200 |
| 2019/11/13 | 1,937.0 | 1,937.0 | 1,912.0 | 1,922.0 | 1,922.0 | 30,700 |
| 2019/11/12 | 1,928.0 | 1,942.0 | 1,916.0 | 1,923.0 | 1,923.0 | 48,400 |
| 2019/11/11 | 1,910.0 | 1,940.0 | 1,905.0 | 1,928.0 | 1,928.0 | 59,900 |
