KabuInsight

スタジオアタオ

3550
グロース/小売業/STUDIO ATAO 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
2026-03-13222.0222.0221.0221.0-1.0-0.45%2,100
2026-03-12224.0224.0219.0222.0+1.0+0.45%25,800
2026-03-11223.0223.0220.0221.0-2.0-0.90%9,000
2026-03-10219.0223.0219.0223.0+5.0+2.29%11,900
2026-03-09220.0220.0215.0218.0-4.0-1.80%25,300
2026-03-06221.0223.0220.0222.0+1.0+0.45%6,700
2026-03-05217.0221.0217.0221.0+6.0+2.79%10,600
2026-03-04216.0217.0208.0215.0-1.0-0.46%47,400
2026-03-03219.0221.0216.0216.0-3.0-1.37%12,300
2026-03-02222.0223.0219.0219.0-6.0-2.67%22,600
2026-02-27225.0228.0221.0225.00.00.00%15,400
2026-02-26225.0229.0217.0225.00.00.00%39,300
2026-02-25230.0231.0225.0225.0-7.0-3.02%59,100
2026-02-24237.0237.0230.0232.0-5.0-2.11%52,700
2026-02-20237.0239.0233.0237.00.00.00%39,200
2026-02-19234.0240.0232.0237.0+7.0+3.04%63,600
2026-02-18226.0233.0226.0230.0+4.0+1.77%25,500
2026-02-17225.0228.0225.0226.0-1.0-0.44%11,000
2026-02-16235.0235.0220.0227.0-4.0-1.73%36,600
2026-02-13233.0233.0230.0231.0-3.0-1.28%13,000
2026-02-12232.0235.0229.0234.0+4.0+1.74%42,000
2026-02-10234.0239.0229.0230.00.00.00%81,900
2026-02-09230.0234.0227.0230.00.00.00%53,900
2026-02-06229.0230.0226.0230.0+1.0+0.44%31,700
2026-02-05227.0229.0225.0229.0+1.0+0.44%18,300
2026-02-04230.0230.0226.0228.00.00.00%18,600
2026-02-03223.0228.0223.0228.0+5.0+2.24%20,000
2026-02-02225.0228.0223.0223.0+1.0+0.45%19,100
2026-01-30220.0223.0218.0222.0+2.0+0.91%13,700
2026-01-29232.0232.0211.0220.0-8.0-3.51%134,000
2026-01-28217.0229.0212.0228.0+12.0+5.56%146,600
2026-01-27215.0216.0213.0216.0+1.0+0.47%7,000
2026-01-26216.0216.0213.0215.00.00.00%18,300
2026-01-23215.0217.0213.0215.00.00.00%10,200
2026-01-22215.0215.0212.0215.0+1.0+0.47%19,100
2026-01-21213.0214.0209.0214.00.00.00%11,400
2026-01-20214.0214.0212.0214.00.00.00%5,300
2026-01-19211.0214.0210.0214.0+3.0+1.42%12,100
2026-01-16213.0214.0208.0211.00.00.00%9,500
2026-01-15207.0211.0207.0211.00.00.00%28,000
2026-01-14210.0214.0207.0211.0+1.0+0.48%26,100
2026-01-13206.0210.0205.0210.0+6.0+2.94%46,900
2026-01-09205.0206.0203.0204.00.00.00%18,200
2026-01-08202.0205.0201.0204.0+3.0+1.49%15,800
2026-01-07199.0201.0199.0201.0+2.0+1.01%34,300
2026-01-06199.0199.0197.0199.00.00.00%11,100
2026-01-05201.0202.0185.0199.0-2.0-1.00%63,100
2025-12-30201.0202.0200.0201.0-1.0-0.50%12,200
2025-12-29202.0202.0201.0202.0+1.0+0.50%13,400
2025-12-26202.0202.0200.0201.0-1.0-0.50%18,400
2025-12-25202.0203.0200.0202.00.00.00%14,000
2025-12-24201.0202.0200.0202.0+1.0+0.50%19,300
2025-12-23200.0201.0200.0201.0+1.0+0.50%10,100
2025-12-22202.0202.0199.0200.0-2.0-0.99%19,200
2025-12-19202.0204.0198.0202.0-2.0-0.98%28,500
2025-12-18203.0204.0202.0204.00.00.00%7,200
2025-12-17202.0204.0202.0204.0+2.0+0.99%10,700
2025-12-16204.0204.0202.0202.0-2.0-0.98%9,200
2025-12-15203.0204.0203.0204.0+2.0+0.99%10,800
2025-12-12201.0202.0201.0202.0+2.0+1.00%6,200
2025-12-11201.0201.0199.0200.0-1.0-0.50%3,600
2025-12-10200.0201.0199.0201.0+2.0+1.01%4,300
2025-12-09201.0202.0199.0199.0-2.0-1.00%5,400
2025-12-08200.0201.0199.0201.0+2.0+1.01%4,300
2025-12-05201.0201.0199.0199.0-1.0-0.50%2,900
2025-12-04201.0202.0200.0200.0-1.0-0.50%9,100
2025-12-03202.0202.0200.0201.0+1.0+0.50%3,500
2025-12-02202.0202.0200.0200.00.00.00%5,000
2025-12-01201.0202.0200.0200.00.00.00%16,100
2025-11-28200.0202.0199.0200.00.00.00%9,900
2025-11-27202.0202.0200.0200.0-2.0-0.99%2,100
2025-11-26202.0203.0201.0202.0+1.0+0.50%7,700
2025-11-25201.0201.0199.0201.0+3.0+1.52%15,600
2025-11-21199.0199.0195.0198.0-1.0-0.50%17,000
2025-11-20198.0200.0198.0199.0+1.0+0.51%4,500
2025-11-19198.0200.0195.0198.00.00.00%9,600
2025-11-18200.0201.0197.0198.0-2.0-1.00%20,100
2025-11-17202.0202.0200.0200.0-2.0-0.99%11,500
2025-11-14203.0203.0196.0202.0-2.0-0.98%33,500
2025-11-13203.0204.0202.0204.0+2.0+0.99%10,100
2025-11-12203.0204.0202.0202.00.00.00%5,900
2025-11-11204.0204.0202.0202.00.00.00%16,700
2025-11-10202.0204.0202.0202.0+1.0+0.50%4,400
2025-11-07202.0203.0201.0201.0-2.0-0.99%5,400
2025-11-06204.0204.0200.0203.0+1.0+0.50%13,500
2025-11-05203.0205.0199.0202.00.00.00%47,100
2025-11-04201.0205.0201.0202.0+1.0+0.50%20,500
2025-10-31202.0203.0200.0201.0+1.0+0.50%15,900
2025-10-30202.0203.0200.0200.0-1.0-0.50%13,700
2025-10-29204.0204.0201.0201.0-2.0-0.99%6,600
2025-10-28204.0204.0202.0203.00.00.00%9,300
2025-10-27209.0209.0202.0203.0-1.0-0.49%28,400
2025-10-24207.0207.0203.0204.0-2.0-0.97%10,100
2025-10-23205.0206.0204.0206.0+2.0+0.98%7,000
2025-10-22204.0206.0202.0204.0+2.0+0.99%15,100
2025-10-21205.0206.0201.0202.0+2.0+1.00%16,800
2025-10-20201.0207.0198.0200.00.00.00%21,400
2025-10-17208.0208.0200.0200.0-5.0-2.44%32,100
2025-10-16209.0211.0202.0205.0-4.0-1.91%102,000
2025-10-15210.0212.0208.0209.0-1.0-0.48%38,300
2025-10-14208.0218.0207.0210.0-30.0-12.50%334,200
2025-10-10237.0243.0235.0240.0+6.0+2.56%131,800
2025-10-09233.0235.0231.0234.0-1.0-0.43%9,100
2025-10-08235.0237.0232.0235.0-2.0-0.84%11,500
2025-10-07236.0237.0234.0237.0+1.0+0.42%12,600
2025-10-06232.0236.0232.0236.0+2.0+0.85%14,200
2025-10-03230.0234.0230.0234.0+4.0+1.74%9,100
2025-10-02230.0231.0227.0230.0-1.0-0.43%9,000
2025-10-01236.0236.0227.0231.0-4.0-1.70%17,800
2025-09-30235.0236.0233.0235.0+2.0+0.86%8,200
2025-09-29236.0236.0233.0233.0-1.0-0.43%9,800
2025-09-26233.0234.0231.0234.0+1.0+0.43%10,900
2025-09-25230.0233.0230.0233.0+3.0+1.30%6,600
2025-09-24230.0232.0226.0230.0-2.0-0.86%15,800
2025-09-22232.0232.0228.0232.0+8.0+3.57%15,600
2025-09-19225.0226.0221.0224.0-3.0-1.32%16,600
2025-09-18227.0228.0224.0227.00.00.00%4,000
2025-09-17227.0227.0221.0227.00.00.00%9,500
2025-09-16228.0230.0227.0227.00.00.00%3,700
2025-09-12228.0229.0227.0227.0——4,200

直近120営業日分を表示