KabuInsight

スタジオアリス

2305
スタンダード/サービス業/STUDIO ALICE Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,963.01,985.01,956.01,978.0+9.0+0.46%53,500
2026-03-121,975.01,975.01,962.01,969.0-6.0-0.30%24,300
2026-03-111,970.01,983.01,968.01,975.0+8.0+0.41%17,200
2026-03-101,965.01,979.01,955.01,967.0+8.0+0.41%34,700
2026-03-091,951.01,959.01,927.01,959.0-2.0-0.10%59,400
2026-03-061,970.01,978.01,958.01,961.0-24.0-1.21%44,700
2026-03-051,965.01,993.01,965.01,985.0+25.0+1.28%38,000
2026-03-041,980.01,982.01,960.01,960.0-22.0-1.11%48,500
2026-03-031,989.01,989.01,980.01,982.0-5.0-0.25%32,400
2026-03-021,989.01,991.01,982.01,987.0-13.0-0.65%20,100
2026-02-271,988.02,000.01,987.02,000.0+20.0+1.01%29,900
2026-02-261,991.01,997.01,980.01,980.0-38.0-1.88%63,300
2026-02-252,009.02,018.02,009.02,018.0+12.0+0.60%63,400
2026-02-242,006.02,008.02,001.02,006.0+6.0+0.30%23,900
2026-02-201,990.02,000.01,988.02,000.0+9.0+0.45%34,800
2026-02-191,990.01,993.01,989.01,991.0+1.0+0.05%13,400
2026-02-181,991.01,997.01,990.01,990.00.00.00%15,000
2026-02-171,994.01,994.01,990.01,990.0-3.0-0.15%19,800
2026-02-161,998.02,000.01,993.01,993.0-3.0-0.15%26,200
2026-02-132,002.02,003.01,996.01,996.0-4.0-0.20%19,700
2026-02-121,999.02,002.01,998.02,000.0+3.0+0.15%15,200
2026-02-102,000.02,003.01,997.01,997.0+2.0+0.10%17,600
2026-02-092,002.02,003.01,995.01,995.0-3.0-0.15%21,800
2026-02-062,007.02,010.01,996.01,998.0-9.0-0.45%21,900
2026-02-052,007.02,010.02,002.02,007.0+7.0+0.35%22,900
2026-02-041,994.02,002.01,994.02,000.0+7.0+0.35%17,600
2026-02-031,994.02,000.01,990.01,993.0+6.0+0.30%34,500
2026-02-021,997.02,000.01,987.01,987.0-5.0-0.25%36,700
2026-01-301,996.01,997.01,986.01,992.0+1.0+0.05%27,400
2026-01-291,990.01,998.01,984.01,991.0+1.0+0.05%45,300
2026-01-281,999.01,999.01,986.01,990.0-9.0-0.45%41,100
2026-01-272,005.02,009.01,999.01,999.0-6.0-0.30%60,700
2026-01-262,011.02,014.02,005.02,005.0-11.0-0.55%38,800
2026-01-232,016.02,023.02,014.02,016.0-4.0-0.20%16,900
2026-01-222,010.02,026.02,010.02,020.0+11.0+0.55%22,200
2026-01-212,019.02,019.02,009.02,009.0-10.0-0.50%45,200
2026-01-202,025.02,025.02,018.02,019.0-6.0-0.30%32,200
2026-01-192,038.02,038.02,024.02,025.0-13.0-0.64%22,500
2026-01-162,029.02,038.02,026.02,038.0+12.0+0.59%23,200
2026-01-152,018.02,029.02,012.02,026.0+2.0+0.10%23,600
2026-01-142,020.02,024.02,017.02,024.0+4.0+0.20%24,000
2026-01-132,031.02,032.02,020.02,020.0-4.0-0.20%23,900
2026-01-092,012.02,031.02,012.02,024.0+12.0+0.60%31,200
2026-01-082,023.02,025.02,011.02,012.0-10.0-0.49%23,800
2026-01-072,025.02,030.02,021.02,022.0-8.0-0.39%22,300
2026-01-062,021.02,030.02,018.02,030.0+12.0+0.59%19,400
2026-01-052,014.02,018.02,009.02,018.0+4.0+0.20%45,000
2025-12-302,016.02,022.02,012.02,014.0-8.0-0.40%28,600
2025-12-292,025.02,025.02,016.02,022.0-3.0-0.15%25,300
2025-12-262,017.02,025.02,016.02,025.0+4.0+0.20%17,400
2025-12-252,016.02,028.02,015.02,021.0+5.0+0.25%21,900
2025-12-242,016.02,020.02,014.02,016.0-1.0-0.05%24,100
2025-12-232,018.02,024.02,017.02,017.0-1.0-0.05%22,000
2025-12-222,032.02,032.02,018.02,018.0-7.0-0.35%29,000
2025-12-192,037.02,047.02,025.02,025.0-12.0-0.59%26,700
2025-12-182,024.02,043.02,023.02,037.0+11.0+0.54%17,700
2025-12-172,029.02,033.02,024.02,026.0-4.0-0.20%11,900
2025-12-162,042.02,043.02,030.02,030.0-8.0-0.39%19,600
2025-12-152,025.02,043.02,025.02,038.0+8.0+0.39%29,500
2025-12-122,021.02,035.02,021.02,030.0+10.0+0.50%24,300
2025-12-112,031.02,040.02,020.02,020.0-11.0-0.54%17,500
2025-12-102,035.02,038.02,025.02,031.0-4.0-0.20%15,200
2025-12-092,020.02,035.02,019.02,035.0+18.0+0.89%21,000
2025-12-082,024.02,029.02,015.02,017.0-8.0-0.40%21,500
2025-12-052,025.02,029.02,015.02,025.0+4.0+0.20%19,100
2025-12-042,021.02,028.02,020.02,021.0-3.0-0.15%13,200
2025-12-032,035.02,038.02,024.02,024.0-14.0-0.69%14,300
2025-12-022,039.02,044.02,034.02,038.0-8.0-0.39%12,400
2025-12-012,054.02,054.02,038.02,046.0-12.0-0.58%15,700
2025-11-282,039.02,058.02,039.02,058.0+11.0+0.54%13,000
2025-11-272,049.02,049.02,042.02,047.0-2.0-0.10%11,700
2025-11-262,038.02,051.02,038.02,049.0+3.0+0.15%9,800
2025-11-252,038.02,050.02,034.02,046.0-4.0-0.20%14,300
2025-11-212,017.02,050.02,017.02,050.0+36.0+1.79%35,000
2025-11-202,017.02,021.02,012.02,014.0-3.0-0.15%10,400
2025-11-192,012.02,023.02,012.02,017.0+5.0+0.25%12,000
2025-11-182,016.02,019.02,012.02,012.0-4.0-0.20%11,900
2025-11-172,022.02,022.02,012.02,016.0-6.0-0.30%20,600
2025-11-142,025.02,028.02,019.02,022.0-3.0-0.15%18,000
2025-11-132,030.02,037.02,024.02,025.0-6.0-0.30%8,500
2025-11-122,026.02,043.02,025.02,031.0-4.0-0.20%16,500
2025-11-112,024.02,035.02,022.02,035.0+14.0+0.69%21,100
2025-11-102,017.02,023.02,015.02,021.0+4.0+0.20%13,800
2025-11-072,009.02,019.02,009.02,017.0+9.0+0.45%11,300
2025-11-062,021.02,022.02,008.02,008.0-13.0-0.64%30,000
2025-11-052,037.02,043.02,021.02,021.0-17.0-0.83%19,300
2025-11-042,031.02,045.02,031.02,038.0+7.0+0.34%19,500
2025-10-312,030.02,038.02,025.02,031.0+1.0+0.05%23,500
2025-10-302,038.02,045.02,030.02,030.0-8.0-0.39%26,500
2025-10-292,050.02,051.02,037.02,038.0-19.0-0.92%20,300
2025-10-282,065.02,068.02,050.02,057.0-11.0-0.53%22,500
2025-10-272,052.02,068.02,052.02,068.0+13.0+0.63%14,600
2025-10-242,061.02,063.02,053.02,055.0-6.0-0.29%11,400
2025-10-232,061.02,067.02,055.02,061.0-9.0-0.43%12,500
2025-10-222,041.02,070.02,041.02,070.0+23.0+1.12%19,400
2025-10-212,039.02,049.02,036.02,047.0+8.0+0.39%15,200
2025-10-202,035.02,044.02,033.02,039.0+6.0+0.30%13,400
2025-10-172,034.02,034.02,025.02,033.0+6.0+0.30%14,800
2025-10-162,033.02,038.02,025.02,027.0-8.0-0.39%21,200
2025-10-152,033.02,060.02,020.02,035.0-10.0-0.49%26,400
2025-10-142,052.02,052.02,018.02,045.0+15.0+0.74%30,000
2025-10-102,028.02,034.02,022.02,030.00.00.00%38,300
2025-10-092,037.02,040.02,030.02,030.0-6.0-0.29%17,700
2025-10-082,050.02,051.02,036.02,036.0-7.0-0.34%10,100
2025-10-072,045.02,052.02,042.02,043.0-7.0-0.34%11,800
2025-10-062,058.02,059.02,044.02,050.0+12.0+0.59%16,500
2025-10-032,036.02,044.02,036.02,038.0+9.0+0.44%14,700
2025-10-022,042.02,042.02,029.02,029.0-13.0-0.64%23,100
2025-10-012,062.02,062.02,036.02,042.0-20.0-0.97%31,400
2025-09-302,092.02,092.02,062.02,062.0-22.0-1.06%37,200
2025-09-292,093.02,100.02,073.02,084.0-16.0-0.76%37,600
2025-09-262,093.02,100.02,088.02,100.0+7.0+0.33%28,200
2025-09-252,090.02,098.02,087.02,093.0-1.0-0.05%15,500
2025-09-242,097.02,100.02,090.02,094.0-4.0-0.19%19,100
2025-09-222,096.02,110.02,089.02,098.0+2.0+0.10%18,500
2025-09-192,089.02,096.02,082.02,096.0+3.0+0.14%31,700
2025-09-182,094.02,094.02,084.02,093.0-1.0-0.05%17,100
2025-09-172,086.02,103.02,086.02,094.0-11.0-0.52%16,400
2025-09-162,108.02,108.02,094.02,105.0-3.0-0.14%21,700
2025-09-122,099.02,110.02,096.02,108.0——23,900

直近120営業日分を表示