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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 432 | 434 | 408 | 420 | 156,000 |
| 2025/04/08 | 422 | 443 | 420 | 440 | 132,900 |
| 2025/04/07 | 439 | 442 | 396 | 398 | 401,600 |
| 2025/04/04 | 491 | 493 | 456 | 471 | 198,300 |
| 2025/04/03 | 515 | 515 | 493 | 508 | 192,200 |
| 2025/04/02 | 532 | 536 | 524 | 524 | 41,500 |
| 2025/04/01 | 529 | 542 | 522 | 522 | 74,100 |
| 2025/03/31 | 547 | 547 | 521 | 521 | 105,700 |
| 2025/03/28 | 557 | 567 | 553 | 553 | 59,300 |
| 2025/03/27 | 556 | 570 | 553 | 570 | 90,500 |
| 2025/03/26 | 558 | 563 | 558 | 563 | 54,700 |
| 2025/03/25 | 570 | 570 | 555 | 556 | 47,100 |
| 2025/03/24 | 552 | 570 | 550 | 567 | 107,100 |
| 2025/03/21 | 555 | 556 | 548 | 548 | 70,900 |
| 2025/03/19 | 557 | 563 | 556 | 557 | 35,400 |
| 2025/03/18 | 573 | 573 | 559 | 559 | 79,800 |
| 2025/03/17 | 568 | 569 | 561 | 565 | 41,900 |
| 2025/03/14 | 554 | 570 | 554 | 568 | 75,300 |
| 2025/03/13 | 564 | 571 | 556 | 561 | 69,200 |
| 2025/03/12 | 563 | 573 | 558 | 568 | 56,100 |
| 2025/03/11 | 560 | 564 | 548 | 563 | 88,700 |
| 2025/03/10 | 551 | 567 | 547 | 566 | 82,800 |
| 2025/03/07 | 572 | 572 | 547 | 548 | 155,800 |
| 2025/03/06 | 569 | 577 | 565 | 574 | 130,300 |
| 2025/03/05 | 564 | 582 | 557 | 570 | 88,300 |
| 2025/03/04 | 577 | 577 | 561 | 561 | 44,100 |
| 2025/03/03 | 570 | 580 | 566 | 578 | 104,300 |
| 2025/02/28 | 566 | 567 | 553 | 559 | 65,600 |
| 2025/02/27 | 569 | 582 | 565 | 569 | 142,700 |
| 2025/02/26 | 570 | 571 | 561 | 570 | 65,000 |
| 2025/02/25 | 570 | 576 | 569 | 572 | 79,800 |
| 2025/02/21 | 594 | 594 | 573 | 580 | 152,400 |
| 2025/02/20 | 587 | 616 | 587 | 600 | 195,400 |
| 2025/02/19 | 600 | 605 | 592 | 595 | 63,300 |
| 2025/02/18 | 576 | 602 | 572 | 599 | 72,900 |
| 2025/02/17 | 600 | 607 | 576 | 577 | 235,100 |
| 2025/02/14 | 620 | 637 | 602 | 607 | 169,300 |
| 2025/02/13 | 618 | 622 | 613 | 618 | 111,500 |
| 2025/02/12 | 607 | 618 | 596 | 616 | 110,900 |
| 2025/02/10 | 600 | 605 | 594 | 603 | 93,200 |
| 2025/02/07 | 595 | 604 | 585 | 602 | 104,500 |
| 2025/02/06 | 590 | 594 | 585 | 590 | 68,500 |
| 2025/02/05 | 587 | 596 | 580 | 584 | 115,000 |
| 2025/02/04 | 587 | 595 | 583 | 589 | 72,800 |
| 2025/02/03 | 581 | 583 | 573 | 573 | 86,300 |
| 2025/01/31 | 600 | 600 | 590 | 595 | 37,900 |
| 2025/01/30 | 601 | 608 | 601 | 601 | 54,100 |
| 2025/01/29 | 598 | 609 | 593 | 605 | 147,700 |
| 2025/01/28 | 586 | 601 | 586 | 597 | 67,900 |
| 2025/01/27 | 598 | 602 | 588 | 588 | 76,400 |
| 2025/01/24 | 567 | 594 | 567 | 589 | 123,800 |
| 2025/01/23 | 571 | 573 | 557 | 566 | 78,200 |
| 2025/01/22 | 576 | 576 | 566 | 571 | 94,000 |
| 2025/01/21 | 586 | 586 | 570 | 570 | 59,900 |
| 2025/01/20 | 580 | 591 | 576 | 589 | 82,800 |
| 2025/01/17 | 577 | 579 | 565 | 570 | 55,500 |
| 2025/01/16 | 595 | 597 | 579 | 579 | 84,300 |
| 2025/01/15 | 590 | 594 | 581 | 594 | 112,800 |
| 2025/01/14 | 587 | 596 | 582 | 594 | 109,100 |
| 2025/01/10 | 605 | 608 | 588 | 589 | 122,700 |
| 2025/01/09 | 596 | 619 | 585 | 607 | 400,400 |
| 2025/01/08 | 590 | 605 | 586 | 599 | 411,200 |
| 2025/01/07 | 599 | 609 | 575 | 595 | 1,323,100 |
| 2025/01/06 | 530 | 557 | 527 | 529 | 237,500 |
| 2024/12/30 | 526 | 535 | 525 | 530 | 37,700 |
| 2024/12/27 | 515 | 528 | 511 | 527 | 87,900 |
| 2024/12/26 | 520 | 523 | 514 | 517 | 70,800 |
| 2024/12/25 | 522 | 527 | 512 | 520 | 89,100 |
| 2024/12/24 | 524 | 524 | 516 | 522 | 61,900 |
| 2024/12/23 | 518 | 525 | 516 | 521 | 63,300 |
| 2024/12/20 | 520 | 531 | 515 | 519 | 81,400 |
| 2024/12/19 | 513 | 525 | 510 | 518 | 91,800 |
| 2024/12/18 | 520 | 521 | 508 | 519 | 58,800 |
| 2024/12/17 | 505 | 524 | 505 | 524 | 94,500 |
| 2024/12/16 | 504 | 507 | 498 | 503 | 89,000 |
| 2024/12/13 | 496 | 521 | 496 | 504 | 161,300 |
| 2024/12/12 | 494 | 513 | 494 | 504 | 122,600 |
| 2024/12/11 | 485 | 495 | 481 | 494 | 48,700 |
| 2024/12/10 | 491 | 493 | 484 | 485 | 38,000 |
| 2024/12/09 | 488 | 491 | 478 | 488 | 87,000 |
| 2024/12/06 | 510 | 512 | 485 | 485 | 204,400 |
| 2024/12/05 | 489 | 520 | 489 | 516 | 159,600 |
| 2024/12/04 | 496 | 497 | 485 | 485 | 137,600 |
| 2024/12/03 | 505 | 507 | 489 | 496 | 95,700 |
| 2024/12/02 | 505 | 511 | 501 | 505 | 50,900 |
| 2024/11/29 | 511 | 512 | 503 | 505 | 30,400 |
| 2024/11/28 | 510 | 519 | 510 | 511 | 133,000 |
| 2024/11/27 | 517 | 517 | 505 | 511 | 41,000 |
| 2024/11/26 | 523 | 528 | 511 | 521 | 99,700 |
| 2024/11/25 | 537 | 545 | 523 | 523 | 148,400 |
| 2024/11/22 | 502 | 548 | 499 | 536 | 425,900 |
| 2024/11/21 | 503 | 505 | 495 | 499 | 25,900 |
| 2024/11/20 | 511 | 525 | 499 | 503 | 78,100 |
| 2024/11/19 | 476 | 511 | 476 | 510 | 145,100 |
| 2024/11/18 | 471 | 481 | 469 | 470 | 45,500 |
| 2024/11/15 | 480 | 483 | 472 | 474 | 64,700 |
| 2024/11/14 | 495 | 495 | 480 | 480 | 84,100 |
| 2024/11/13 | 497 | 501 | 490 | 491 | 35,000 |
| 2024/11/12 | 508 | 518 | 496 | 496 | 57,200 |
| 2024/11/11 | 510 | 510 | 501 | 508 | 30,100 |
| 2024/11/08 | 507 | 525 | 505 | 512 | 88,300 |
| 2024/11/07 | 501 | 518 | 501 | 504 | 63,000 |
| 2024/11/06 | 500 | 508 | 496 | 505 | 38,400 |
| 2024/11/05 | 498 | 503 | 496 | 497 | 19,200 |
| 2024/11/01 | 505 | 507 | 498 | 498 | 23,800 |
| 2024/10/31 | 505 | 517 | 505 | 512 | 31,100 |
| 2024/10/30 | 520 | 520 | 507 | 507 | 52,300 |
| 2024/10/29 | 503 | 520 | 501 | 518 | 47,100 |
| 2024/10/28 | 488 | 504 | 488 | 503 | 25,100 |
| 2024/10/25 | 500 | 500 | 488 | 488 | 71,100 |
| 2024/10/24 | 502 | 503 | 495 | 496 | 40,900 |
| 2024/10/23 | 518 | 518 | 504 | 504 | 36,700 |
| 2024/10/22 | 535 | 541 | 514 | 518 | 148,500 |
| 2024/10/21 | 511 | 525 | 510 | 519 | 31,900 |
| 2024/10/18 | 504 | 512 | 503 | 509 | 19,700 |
| 2024/10/17 | 502 | 507 | 501 | 505 | 27,900 |
| 2024/10/16 | 506 | 514 | 500 | 501 | 43,200 |
| 2024/10/15 | 514 | 514 | 505 | 509 | 39,400 |
| 2024/10/11 | 511 | 515 | 505 | 505 | 29,300 |
| 2024/10/10 | 512 | 517 | 507 | 511 | 22,400 |
| 2024/10/09 | 520 | 520 | 509 | 510 | 35,100 |
| 2024/10/08 | 528 | 528 | 507 | 514 | 85,900 |
| 2024/10/07 | 539 | 539 | 528 | 528 | 33,500 |