アステリア(3853)の株価時系列情報
アステリア(3853)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,245 | 1,288 | 1,213 | 1,248 | 713,300 |
| 2026/02/02 | 1,292 | 1,325 | 1,215 | 1,225 | 840,100 |
| 2026/01/30 | 1,324 | 1,363 | 1,261 | 1,295 | 1,053,500 |
| 2026/01/29 | 1,316 | 1,378 | 1,252 | 1,365 | 1,545,200 |
| 2026/01/28 | 1,461 | 1,470 | 1,356 | 1,371 | 2,068,600 |
| 2026/01/27 | 1,324 | 1,491 | 1,316 | 1,491 | 5,177,600 |
| 2026/01/26 | 1,220 | 1,398 | 1,204 | 1,358 | 4,804,900 |
| 2026/01/23 | 1,160 | 1,271 | 1,160 | 1,227 | 2,464,500 |
| 2026/01/22 | 1,162 | 1,209 | 1,111 | 1,150 | 1,420,700 |
| 2026/01/21 | 1,242 | 1,281 | 1,178 | 1,192 | 5,486,100 |
| 2026/01/20 | 1,035 | 1,332 | 1,030 | 1,332 | 14,006,900 |
| 2026/01/19 | 1,075 | 1,077 | 1,007 | 1,032 | 1,138,300 |
| 2026/01/16 | 1,050 | 1,188 | 1,017 | 1,080 | 3,107,800 |
| 2026/01/15 | 964 | 1,015 | 964 | 1,010 | 465,500 |
| 2026/01/14 | 973 | 984 | 964 | 970 | 218,500 |
| 2026/01/13 | 997 | 1,001 | 951 | 973 | 494,600 |
| 2026/01/09 | 1,024 | 1,024 | 986 | 991 | 366,700 |
| 2026/01/08 | 1,005 | 1,028 | 998 | 1,008 | 501,700 |
| 2026/01/07 | 976 | 998 | 965 | 990 | 304,600 |
| 2026/01/06 | 975 | 1,025 | 975 | 977 | 632,000 |
| 2026/01/05 | 950 | 968 | 938 | 963 | 287,900 |
| 2025/12/30 | 969 | 975 | 945 | 948 | 322,500 |
| 2025/12/29 | 946 | 988 | 935 | 968 | 496,100 |
| 2025/12/26 | 961 | 974 | 943 | 946 | 533,300 |
| 2025/12/25 | 946 | 970 | 942 | 963 | 532,700 |
| 2025/12/24 | 966 | 975 | 947 | 950 | 535,000 |
| 2025/12/23 | 965 | 990 | 965 | 980 | 294,600 |
| 2025/12/22 | 989 | 995 | 964 | 971 | 306,200 |
| 2025/12/19 | 969 | 1,000 | 961 | 980 | 482,100 |
| 2025/12/18 | 964 | 976 | 954 | 962 | 377,700 |
| 2025/12/17 | 994 | 1,010 | 976 | 979 | 410,500 |
| 2025/12/16 | 1,010 | 1,028 | 996 | 999 | 314,100 |
| 2025/12/15 | 990 | 1,048 | 987 | 1,021 | 615,900 |
| 2025/12/12 | 1,010 | 1,065 | 988 | 1,004 | 1,051,800 |
| 2025/12/11 | 1,100 | 1,112 | 1,020 | 1,021 | 1,015,100 |
| 2025/12/10 | 1,030 | 1,080 | 1,024 | 1,043 | 1,114,900 |
| 2025/12/09 | 1,021 | 1,035 | 1,003 | 1,009 | 383,600 |
| 2025/12/08 | 1,038 | 1,047 | 1,011 | 1,012 | 610,300 |
| 2025/12/05 | 1,058 | 1,072 | 1,026 | 1,038 | 551,400 |
| 2025/12/04 | 1,080 | 1,106 | 1,064 | 1,069 | 375,300 |
| 2025/12/03 | 1,070 | 1,101 | 1,066 | 1,084 | 370,300 |
| 2025/12/02 | 1,076 | 1,098 | 1,068 | 1,070 | 420,800 |
| 2025/12/01 | 1,125 | 1,131 | 1,070 | 1,075 | 471,000 |
| 2025/11/28 | 1,135 | 1,150 | 1,119 | 1,126 | 388,200 |
| 2025/11/27 | 1,108 | 1,135 | 1,104 | 1,125 | 438,600 |
| 2025/11/26 | 1,110 | 1,141 | 1,103 | 1,111 | 498,200 |
| 2025/11/25 | 1,160 | 1,167 | 1,096 | 1,112 | 839,700 |
| 2025/11/21 | 1,133 | 1,186 | 1,131 | 1,179 | 496,300 |
| 2025/11/20 | 1,167 | 1,181 | 1,140 | 1,153 | 505,400 |
| 2025/11/19 | 1,148 | 1,163 | 1,117 | 1,156 | 516,200 |
| 2025/11/18 | 1,172 | 1,177 | 1,132 | 1,148 | 769,400 |
| 2025/11/17 | 1,230 | 1,248 | 1,167 | 1,186 | 923,300 |
| 2025/11/14 | 1,252 | 1,285 | 1,226 | 1,238 | 695,500 |
| 2025/11/13 | 1,320 | 1,343 | 1,285 | 1,288 | 556,500 |
| 2025/11/12 | 1,285 | 1,369 | 1,283 | 1,320 | 1,100,900 |
| 2025/11/11 | 1,332 | 1,349 | 1,280 | 1,295 | 953,200 |
| 2025/11/10 | 1,330 | 1,417 | 1,304 | 1,332 | 2,990,400 |
| 2025/11/07 | 1,355 | 1,380 | 1,255 | 1,270 | 2,667,200 |
| 2025/11/06 | 1,445 | 1,445 | 1,380 | 1,385 | 820,500 |
| 2025/11/05 | 1,400 | 1,448 | 1,366 | 1,435 | 1,170,800 |
| 2025/11/04 | 1,475 | 1,514 | 1,442 | 1,456 | 1,645,500 |
| 2025/10/31 | 1,410 | 1,487 | 1,410 | 1,477 | 2,904,000 |
| 2025/10/30 | 1,376 | 1,440 | 1,352 | 1,394 | 2,001,500 |
| 2025/10/29 | 1,528 | 1,540 | 1,375 | 1,394 | 4,006,900 |
| 2025/10/28 | 1,623 | 1,792 | 1,515 | 1,600 | 14,794,300 |
| 2025/10/27 | 1,464 | 1,644 | 1,446 | 1,644 | 4,870,000 |
| 2025/10/24 | 1,345 | 1,383 | 1,308 | 1,344 | 1,717,000 |
| 2025/10/23 | 1,485 | 1,486 | 1,348 | 1,351 | 3,732,100 |
| 2025/10/22 | 1,412 | 1,575 | 1,400 | 1,556 | 5,090,100 |
| 2025/10/21 | 1,395 | 1,417 | 1,291 | 1,413 | 4,461,800 |
| 2025/10/20 | 1,380 | 1,453 | 1,300 | 1,390 | 6,008,500 |
| 2025/10/17 | 1,273 | 1,277 | 1,224 | 1,230 | 749,700 |
| 2025/10/16 | 1,273 | 1,306 | 1,262 | 1,283 | 973,700 |
| 2025/10/15 | 1,262 | 1,293 | 1,235 | 1,293 | 758,000 |
| 2025/10/14 | 1,260 | 1,300 | 1,230 | 1,262 | 1,026,000 |
| 2025/10/10 | 1,263 | 1,307 | 1,238 | 1,290 | 1,180,600 |
| 2025/10/09 | 1,233 | 1,303 | 1,213 | 1,267 | 1,920,800 |
| 2025/10/08 | 1,324 | 1,345 | 1,230 | 1,231 | 3,185,300 |
| 2025/10/07 | 1,378 | 1,382 | 1,252 | 1,294 | 2,853,600 |
| 2025/10/06 | 1,392 | 1,452 | 1,356 | 1,378 | 2,291,700 |
| 2025/10/03 | 1,322 | 1,475 | 1,307 | 1,411 | 5,513,600 |
| 2025/10/02 | 1,445 | 1,459 | 1,267 | 1,267 | 2,823,600 |
| 2025/10/01 | 1,526 | 1,530 | 1,417 | 1,440 | 2,529,900 |
| 2025/09/30 | 1,680 | 1,715 | 1,577 | 1,577 | 1,752,900 |
| 2025/09/29 | 1,772 | 1,784 | 1,642 | 1,705 | 1,929,400 |
| 2025/09/26 | 1,826 | 1,880 | 1,720 | 1,740 | 3,089,500 |
| 2025/09/25 | 1,908 | 1,959 | 1,796 | 1,829 | 4,808,800 |
| 2025/09/24 | 1,677 | 2,099 | 1,667 | 1,988 | 5,657,900 |
| 2025/09/22 | 1,748 | 1,860 | 1,686 | 1,705 | 5,600,300 |
| 2025/09/19 | 1,580 | 1,820 | 1,560 | 1,731 | 11,313,400 |
| 2025/09/18 | 1,580 | 1,635 | 1,502 | 1,548 | 3,976,000 |
| 2025/09/17 | 1,592 | 1,607 | 1,485 | 1,548 | 2,536,300 |
| 2025/09/16 | 1,499 | 1,639 | 1,456 | 1,573 | 2,597,300 |
| 2025/09/12 | 1,487 | 1,490 | 1,422 | 1,450 | 801,400 |
| 2025/09/11 | 1,524 | 1,555 | 1,450 | 1,478 | 1,278,600 |
| 2025/09/10 | 1,555 | 1,567 | 1,465 | 1,520 | 1,666,500 |
| 2025/09/09 | 1,665 | 1,721 | 1,545 | 1,562 | 1,799,100 |
| 2025/09/08 | 1,696 | 1,708 | 1,530 | 1,668 | 2,522,900 |
| 2025/09/05 | 1,503 | 1,677 | 1,470 | 1,677 | 5,454,200 |
| 2025/09/04 | 1,515 | 1,700 | 1,470 | 1,623 | 6,433,800 |
| 2025/09/03 | 1,575 | 1,632 | 1,414 | 1,425 | 3,295,000 |
| 2025/09/02 | 1,775 | 1,795 | 1,612 | 1,627 | 2,663,700 |
| 2025/09/01 | 1,973 | 1,973 | 1,727 | 1,782 | 4,354,100 |
| 2025/08/29 | 1,922 | 1,980 | 1,791 | 1,853 | 6,849,000 |
| 2025/08/28 | 2,200 | 2,333 | 2,050 | 2,062 | 18,044,100 |
| 2025/08/27 | 2,150 | 2,280 | 2,013 | 2,257 | 44,875,700 |
| 2025/08/26 | 1,835 | 2,510 | 1,792 | 1,892 | 38,359,800 |
| 2025/08/25 | 2,045 | 2,045 | 1,713 | 2,045 | 3,486,300 |
| 2025/08/22 | 1,645 | 1,645 | 1,645 | 1,645 | 245,500 |
| 2025/08/21 | 1,069 | 1,345 | 1,006 | 1,345 | 15,548,600 |
| 2025/08/20 | 970 | 1,045 | 912 | 1,045 | 9,835,500 |
| 2025/08/19 | 894 | 895 | 882 | 895 | 931,700 |
| 2025/08/18 | 745 | 745 | 745 | 745 | 147,200 |
| 2025/08/15 | 654 | 664 | 644 | 645 | 247,700 |
| 2025/08/14 | 650 | 666 | 645 | 659 | 257,000 |
| 2025/08/13 | 665 | 668 | 648 | 650 | 253,100 |
| 2025/08/12 | 653 | 664 | 646 | 658 | 153,100 |
| 2025/08/08 | 652 | 657 | 646 | 648 | 92,100 |
| 2025/08/07 | 648 | 655 | 647 | 654 | 71,700 |
| 2025/08/06 | 660 | 663 | 649 | 652 | 118,300 |
| 2025/08/05 | 655 | 665 | 651 | 660 | 141,600 |
| 2025/08/04 | 645 | 660 | 640 | 656 | 138,400 |
| 2025/08/01 | 658 | 662 | 650 | 654 | 118,000 |
| 2025/07/31 | 657 | 663 | 654 | 658 | 109,000 |
| 2025/07/30 | 654 | 661 | 650 | 656 | 107,000 |
| 2025/07/29 | 652 | 657 | 647 | 654 | 96,000 |
| 2025/07/28 | 657 | 664 | 652 | 656 | 94,800 |
| 2025/07/25 | 670 | 670 | 646 | 655 | 205,400 |
| 2025/07/24 | 632 | 653 | 632 | 644 | 207,000 |
| 2025/07/23 | 624 | 631 | 620 | 629 | 120,700 |
| 2025/07/22 | 625 | 630 | 607 | 620 | 113,400 |
| 2025/07/18 | 636 | 637 | 622 | 624 | 81,300 |
| 2025/07/17 | 616 | 647 | 615 | 631 | 210,200 |
| 2025/07/16 | 611 | 622 | 605 | 615 | 100,900 |
| 2025/07/15 | 629 | 630 | 607 | 611 | 255,300 |
| 2025/07/14 | 634 | 657 | 631 | 636 | 268,100 |
| 2025/07/11 | 636 | 640 | 624 | 624 | 147,500 |
| 2025/07/10 | 638 | 643 | 628 | 632 | 154,500 |
| 2025/07/09 | 639 | 639 | 625 | 632 | 128,500 |
| 2025/07/08 | 613 | 634 | 611 | 631 | 143,400 |
| 2025/07/07 | 605 | 619 | 605 | 614 | 116,200 |
| 2025/07/04 | 620 | 623 | 609 | 611 | 98,400 |
| 2025/07/03 | 623 | 626 | 610 | 612 | 146,400 |
| 2025/07/02 | 622 | 636 | 621 | 624 | 160,100 |
| 2025/07/01 | 651 | 660 | 630 | 632 | 194,000 |
| 2025/06/30 | 659 | 666 | 648 | 650 | 160,700 |
| 2025/06/27 | 665 | 676 | 654 | 660 | 218,000 |
| 2025/06/26 | 681 | 681 | 663 | 663 | 214,700 |
| 2025/06/25 | 687 | 688 | 668 | 682 | 273,200 |
| 2025/06/24 | 670 | 688 | 664 | 680 | 411,100 |
| 2025/06/23 | 637 | 678 | 630 | 673 | 623,100 |
| 2025/06/20 | 637 | 647 | 617 | 628 | 391,700 |
| 2025/06/19 | 669 | 677 | 622 | 633 | 1,017,100 |
| 2025/06/18 | 615 | 715 | 613 | 670 | 2,903,000 |
| 2025/06/17 | 597 | 621 | 597 | 615 | 185,900 |
| 2025/06/16 | 584 | 607 | 577 | 607 | 410,200 |
| 2025/06/13 | 568 | 571 | 553 | 555 | 85,700 |
| 2025/06/12 | 570 | 580 | 569 | 569 | 83,900 |
| 2025/06/11 | 542 | 592 | 538 | 577 | 395,300 |
| 2025/06/10 | 544 | 545 | 534 | 541 | 94,900 |
| 2025/06/09 | 529 | 546 | 525 | 543 | 157,200 |
| 2025/06/06 | 524 | 529 | 520 | 526 | 36,800 |
| 2025/06/05 | 525 | 536 | 525 | 525 | 47,900 |
| 2025/06/04 | 528 | 532 | 527 | 527 | 31,600 |
| 2025/06/03 | 525 | 533 | 514 | 524 | 126,600 |
| 2025/06/02 | 509 | 525 | 504 | 525 | 103,400 |
| 2025/05/30 | 505 | 525 | 504 | 517 | 178,000 |
| 2025/05/29 | 495 | 509 | 495 | 507 | 63,000 |
| 2025/05/28 | 503 | 503 | 493 | 493 | 45,000 |
| 2025/05/27 | 502 | 509 | 497 | 497 | 101,100 |
| 2025/05/26 | 495 | 506 | 494 | 500 | 77,700 |
| 2025/05/23 | 502 | 507 | 496 | 503 | 68,300 |
| 2025/05/22 | 478 | 493 | 478 | 488 | 63,200 |
| 2025/05/21 | 493 | 497 | 482 | 483 | 66,600 |
| 2025/05/20 | 505 | 510 | 492 | 492 | 61,600 |
| 2025/05/19 | 510 | 510 | 495 | 507 | 92,300 |
| 2025/05/16 | 510 | 517 | 504 | 510 | 50,800 |
| 2025/05/15 | 520 | 523 | 506 | 510 | 145,900 |
| 2025/05/14 | 547 | 547 | 518 | 523 | 120,400 |
| 2025/05/13 | 537 | 540 | 530 | 538 | 102,800 |
| 2025/05/12 | 526 | 537 | 523 | 536 | 78,500 |
| 2025/05/09 | 510 | 527 | 509 | 523 | 67,500 |
| 2025/05/08 | 515 | 515 | 503 | 507 | 44,600 |
| 2025/05/07 | 494 | 519 | 484 | 509 | 261,200 |
| 2025/05/02 | 495 | 500 | 491 | 496 | 41,500 |
| 2025/05/01 | 496 | 500 | 493 | 496 | 27,600 |
| 2025/04/30 | 496 | 498 | 487 | 497 | 40,800 |
| 2025/04/28 | 506 | 506 | 497 | 497 | 51,900 |
| 2025/04/25 | 503 | 507 | 496 | 505 | 71,300 |
| 2025/04/24 | 493 | 497 | 490 | 496 | 29,500 |
| 2025/04/23 | 498 | 501 | 492 | 492 | 36,800 |
| 2025/04/22 | 497 | 501 | 490 | 490 | 54,100 |
| 2025/04/21 | 496 | 498 | 489 | 491 | 55,400 |
| 2025/04/18 | 481 | 497 | 481 | 497 | 61,100 |
| 2025/04/17 | 476 | 483 | 469 | 480 | 43,000 |
| 2025/04/16 | 482 | 483 | 471 | 471 | 36,700 |
| 2025/04/15 | 475 | 486 | 475 | 482 | 33,300 |
| 2025/04/14 | 479 | 484 | 473 | 475 | 85,400 |
| 2025/04/11 | 447 | 474 | 436 | 474 | 143,800 |
| 2025/04/10 | 460 | 465 | 445 | 465 | 166,900 |