KabuInsight

アーキテクツ・スタジオ・ジャパン

6085
グロース/サービス業/ARCHITECTS STUDIO JAPAN INC.
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
2026-03-133,800.04,150.03,670.04,060.0+600.0+17.34%1,020,800
2026-03-123,065.03,460.03,050.03,460.0+500.0+16.89%600,100
2026-03-112,747.03,040.02,717.02,960.0+397.0+15.49%642,000
2026-03-102,500.02,607.02,304.02,563.0+456.0+21.64%574,100
2026-03-091,711.02,107.01,508.02,107.0+400.0+23.43%594,300
2026-03-061,531.01,758.01,510.01,707.0-184.0-9.73%651,600
2026-03-051,991.02,025.01,891.01,891.0-500.0-20.91%350,300
2026-03-042,892.03,155.02,391.02,391.0-500.0-17.30%473,000
2026-03-032,891.02,891.02,891.02,891.0+500.0+20.91%78,300
2026-03-022,037.02,391.02,037.02,391.0+400.0+20.09%799,100
2026-02-271,920.02,099.01,880.01,991.0+151.0+8.21%645,300
2026-02-262,000.02,050.01,812.01,840.0+47.0+2.62%737,400
2026-02-251,598.01,917.01,593.01,793.0+275.0+18.12%530,000
2026-02-241,770.01,771.01,373.01,518.0-254.0-14.33%337,900
2026-02-201,772.01,772.01,700.01,772.0+300.0+20.38%155,200
2026-02-191,352.01,472.01,345.01,472.0+300.0+25.60%166,900
2026-02-181,095.01,290.0936.01,172.0-43.0-3.54%639,700
2026-02-171,640.02,013.01,215.01,215.0-400.0-24.77%541,400
2026-02-161,615.01,615.01,546.01,615.0+300.0+22.81%170,900
2026-02-131,099.01,315.01,025.01,315.0+300.0+29.56%984,600
2026-02-121,015.01,015.0942.01,015.0+150.0+17.34%551,000
2026-02-10760.0865.0760.0865.0+150.0+20.98%509,400
2026-02-09625.0715.0618.0715.0+100.0+16.26%244,500
2026-02-06607.0677.0600.0615.0+38.0+6.59%668,600
2026-02-05583.0615.0554.0577.0-13.0-2.20%62,000
2026-02-04612.0699.0570.0590.0-12.0-1.99%315,100
2026-02-03580.0602.0579.0602.0+100.0+19.92%65,200
2026-02-02414.0502.0408.0502.0+80.0+18.96%220,800
2026-01-30429.0444.0417.0422.0+4.0+0.96%31,500
2026-01-29403.0424.0392.0418.0+17.0+4.24%34,600
2026-01-28404.0453.0400.0401.0-5.0-1.23%146,000
2026-01-27419.0430.0403.0406.0-12.0-2.87%44,900
2026-01-26375.0427.0375.0418.0+44.0+11.76%121,100
2026-01-23388.0388.0367.0374.0+7.0+1.91%34,400
2026-01-22383.0405.0367.0367.0-15.0-3.93%65,400
2026-01-21429.0485.0382.0382.0-28.0-6.83%324,500
2026-01-20429.0485.0381.0410.0+5.0+1.23%743,700
2026-01-19325.0405.0325.0405.0+80.0+24.62%396,800
2026-01-16364.0364.0325.0325.0-26.0-7.41%106,400
2026-01-15364.0370.0345.0351.0-29.0-7.63%93,400
2026-01-14380.0429.0380.0380.0-80.0-17.39%222,200
2026-01-13383.0476.0363.0460.0+61.0+15.29%723,800
2026-01-09372.0425.0355.0399.0+54.0+15.65%788,400
2026-01-08299.0356.0298.0345.0+54.0+18.56%280,600
2026-01-07293.0299.0287.0291.0-4.0-1.36%10,600
2026-01-06293.0302.0284.0295.0+6.0+2.08%24,800
2026-01-05273.0296.0272.0289.0+13.0+4.71%27,300
2025-12-30285.0285.0273.0276.0-25.0-8.31%44,400
2025-12-29313.0313.0282.0301.0-11.0-3.53%27,500
2025-12-26302.0312.0302.0312.0+2.0+0.65%11,000
2025-12-25312.0312.0304.0310.0+11.0+3.68%10,700
2025-12-24310.0310.0299.0299.0-10.0-3.24%18,800
2025-12-23314.0316.0309.0309.00.00.00%7,500
2025-12-22324.0324.0309.0309.0-7.0-2.22%11,700
2025-12-19316.0320.0309.0316.0+1.0+0.32%14,000
2025-12-18315.0340.0306.0315.0+8.0+2.61%83,200
2025-12-17316.0322.0299.0307.0-16.0-4.95%21,700
2025-12-16312.0339.0297.0323.0+18.0+5.90%59,000
2025-12-15314.0317.0305.0305.0-1.0-0.33%12,100
2025-12-12316.0316.0297.0306.0+6.0+2.00%32,100
2025-12-11332.0333.0300.0300.0-32.0-9.64%26,500
2025-12-10356.0356.0331.0332.0-19.0-5.41%13,700
2025-12-09353.0362.0343.0351.0-18.0-4.88%19,300
2025-12-08368.0376.0359.0369.00.00.00%20,700
2025-12-05358.0375.0346.0369.0+19.0+5.43%57,700
2025-12-04357.0383.0342.0350.0-7.0-1.96%100,900
2025-12-03359.0364.0343.0357.0-4.0-1.11%39,900
2025-12-02353.0395.0353.0361.0+9.0+2.56%72,100
2025-12-01375.0375.0352.0352.0-23.0-6.13%69,100
2025-11-28382.0382.0370.0375.0-12.0-3.10%29,200
2025-11-27385.0390.0361.0387.0+6.0+1.57%95,400
2025-11-26337.0411.0330.0381.0+38.0+11.08%693,900
2025-11-25340.0409.0319.0343.0-2.0-0.58%667,500
2025-11-21335.0354.0334.0345.0-28.0-7.51%137,000
2025-11-20444.0444.0364.0373.0-39.0-9.47%444,200
2025-11-19333.0412.0325.0412.0+80.0+24.10%715,100
2025-11-18299.0352.0285.0332.0+39.0+13.31%501,200
2025-11-17285.0301.0284.0293.0+14.0+5.02%32,200
2025-11-14291.0311.0279.0279.0-24.0-7.92%76,600
2025-11-13298.0303.0291.0303.0+9.0+3.06%33,100
2025-11-12293.0301.0290.0294.0+1.0+0.34%17,500
2025-11-11288.0294.0283.0293.0+6.0+2.09%20,600
2025-11-10296.0297.0285.0287.0-3.0-1.03%415,800
2025-11-07300.0306.0290.0290.0-10.0-3.33%277,800
2025-11-06294.0307.0284.0300.0+22.0+7.91%188,300
2025-11-05278.0297.0275.0278.0-2.0-0.71%148,800
2025-11-04272.0302.0272.0280.0+11.0+4.09%225,100
2025-10-31267.0270.0267.0269.0+4.0+1.51%3,800
2025-10-30269.0269.0265.0265.0-3.0-1.12%7,700
2025-10-29269.0282.0267.0268.0+3.0+1.13%20,800
2025-10-28270.0270.0255.0265.0-5.0-1.85%10,000
2025-10-27263.0276.0263.0270.0+7.0+2.66%19,500
2025-10-24269.0269.0261.0263.0-6.0-2.23%5,000
2025-10-23269.0269.0262.0269.00.00.00%1,800
2025-10-22265.0275.0265.0269.0-11.0-3.93%17,700
2025-10-21265.0280.0264.0280.0+15.0+5.66%21,200
2025-10-20267.0289.0245.0265.0+5.0+1.92%252,100
2025-10-17271.0272.0260.0260.0-14.0-5.11%29,800
2025-10-16274.0276.0268.0274.0-1.0-0.36%21,400
2025-10-15272.0279.0272.0275.0+5.0+1.85%12,100
2025-10-14280.0283.0270.0270.0-10.0-3.57%83,600
2025-10-10275.0280.0254.0280.0+12.0+4.48%123,200
2025-10-09280.0312.0255.0268.0+24.0+9.84%918,900
2025-10-08253.0262.0244.0244.0-13.0-5.06%24,200
2025-10-07261.0261.0251.0257.0-4.0-1.53%15,800
2025-10-06266.0267.0255.0261.0+2.0+0.77%14,200
2025-10-03270.0270.0258.0259.0-13.0-4.78%13,100
2025-10-02277.0277.0266.0272.0-1.0-0.37%2,900
2025-10-01273.0273.0269.0273.0-3.0-1.09%6,900
2025-09-30279.0279.0267.0276.0+3.0+1.10%7,100
2025-09-29276.0277.0270.0273.0-2.0-0.73%6,600
2025-09-26280.0281.0275.0275.0-5.0-1.79%6,200
2025-09-25276.0281.0276.0280.0+5.0+1.82%5,600
2025-09-24276.0279.0273.0275.0-1.0-0.36%7,200
2025-09-22280.0283.0276.0276.0-2.0-0.72%16,800
2025-09-19270.0278.0267.0278.0+9.0+3.35%7,000
2025-09-18280.0282.0268.0269.0-5.0-1.82%15,000
2025-09-17270.0280.0270.0274.0-4.0-1.44%18,800
2025-09-16270.0285.0265.0278.0+18.0+6.92%67,800
2025-09-12268.0268.0260.0260.0——11,200

直近120営業日分を表示