日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 1,313 1,324 1,282 1,307 921,900
2026/06/18 1,450 1,457 1,368 1,373 825,100
2026/06/17 1,450 1,520 1,450 1,462 1,011,800
2026/06/16 1,486 1,560 1,402 1,420 1,643,400
2026/06/15 1,660 1,660 1,439 1,440 2,190,400
2026/06/12 1,800 1,800 1,655 1,730 1,192,000
2026/06/11 1,660 1,774 1,660 1,745 1,253,100
2026/06/10 1,725 1,787 1,630 1,675 1,342,100
2026/06/09 1,943 1,947 1,733 1,761 1,172,700
2026/06/08 1,860 1,944 1,839 1,900 1,122,800
2026/06/05 2,024 2,058 1,902 1,993 1,869,100
2026/06/04 2,126 2,138 1,959 1,987 1,677,500
2026/06/03 2,031 2,268 2,030 2,226 2,981,100
2026/06/02 2,002 2,054 1,920 1,991 2,043,700
2026/06/01 2,398 2,398 2,019 2,086 2,777,800
2026/05/29 2,550 2,610 2,180 2,404 5,099,600
2026/05/28 2,420 2,540 2,330 2,505 3,642,400
2026/05/27 2,711 2,750 2,372 2,419 4,837,600
2026/05/26 2,315 2,753 2,171 2,750 6,438,500
2026/05/25 2,510 2,723 2,128 2,332 9,714,700
2026/05/22 2,257 2,440 2,171 2,410 5,845,100
2026/05/21 1,833 2,185 1,791 2,144 5,346,300
2026/05/20 1,800 1,866 1,679 1,793 1,317,300
2026/05/19 1,810 1,890 1,750 1,787 2,313,900
2026/05/18 1,684 1,840 1,660 1,789 3,782,100
2026/05/15 1,431 1,564 1,431 1,524 1,235,800
2026/05/14 1,433 1,474 1,345 1,402 929,100
2026/05/13 1,470 1,470 1,421 1,448 428,700
2026/05/12 1,544 1,560 1,496 1,510 337,200
2026/05/11 1,538 1,582 1,517 1,529 506,100
2026/05/08 1,457 1,553 1,440 1,546 546,000
2026/05/07 1,515 1,530 1,432 1,443 630,900
2026/05/01 1,497 1,515 1,471 1,490 280,400
2026/04/30 1,561 1,569 1,489 1,490 562,900
2026/04/28 1,557 1,588 1,536 1,561 458,600
2026/04/27 1,600 1,639 1,557 1,557 846,900
2026/04/24 1,619 1,647 1,571 1,579 690,000
2026/04/23 1,708 1,718 1,586 1,617 1,155,400
2026/04/22 1,555 1,709 1,554 1,705 1,375,300
2026/04/21 1,627 1,627 1,546 1,570 1,068,600
2026/04/20 1,669 1,730 1,636 1,639 1,359,800
2026/04/17 1,573 1,695 1,569 1,678 1,758,700
2026/04/16 1,513 1,627 1,510 1,586 1,731,000
2026/04/15 1,482 1,506 1,472 1,488 424,300
2026/04/14 1,500 1,509 1,462 1,467 447,900
2026/04/13 1,460 1,508 1,443 1,472 462,000
2026/04/10 1,531 1,534 1,465 1,475 637,900
2026/04/09 1,548 1,556 1,491 1,515 819,500
2026/04/08 1,530 1,598 1,516 1,564 2,043,100
2026/04/07 1,422 1,548 1,422 1,476 2,677,500
2026/04/06 1,562 1,576 1,402 1,411 2,072,100
2026/04/03 1,630 1,652 1,505 1,578 2,386,100
2026/03/27 1,525 1,645 1,445 1,572 2,979,300
2026/03/26 1,575 1,759 1,523 1,536 5,512,700
2026/03/25 1,246 1,537 1,234 1,519 8,149,000
2026/03/24 1,220 1,244 1,180 1,239 346,800
2026/03/23 1,220 1,222 1,164 1,170 401,300
2026/03/19 1,265 1,300 1,248 1,257 353,500
2026/03/18 1,261 1,295 1,259 1,290 279,500
2026/03/17 1,285 1,286 1,247 1,247 244,100
2026/03/16 1,279 1,313 1,260 1,275 405,700
2026/03/13 1,227 1,275 1,211 1,238 372,300
2026/03/12 1,261 1,276 1,211 1,227 404,800
2026/03/11 1,237 1,303 1,225 1,277 487,400
2026/03/10 1,238 1,254 1,203 1,231 370,100
2026/03/09 1,214 1,234 1,163 1,201 613,800
2026/03/06 1,280 1,360 1,272 1,292 1,280,100
2026/03/05 1,203 1,283 1,195 1,279 757,700
2026/03/04 1,190 1,205 1,111 1,127 640,300
2026/03/03 1,241 1,299 1,210 1,216 696,400
2026/03/02 1,210 1,241 1,192 1,226 397,100
2026/02/27 1,225 1,281 1,222 1,253 520,800
2026/02/26 1,241 1,262 1,214 1,215 448,500
2026/02/25 1,201 1,285 1,196 1,211 1,038,200
2026/02/24 1,240 1,253 1,145 1,145 584,500
2026/02/20 1,267 1,279 1,230 1,245 407,000
2026/02/19 1,294 1,294 1,237 1,249 380,100
2026/02/18 1,318 1,319 1,267 1,292 566,500
2026/02/17 1,326 1,392 1,317 1,319 697,500
2026/02/16 1,345 1,356 1,286 1,342 695,700
2026/02/13 1,327 1,406 1,294 1,345 1,416,400
2026/02/12 1,350 1,396 1,330 1,352 616,300
2026/02/10 1,272 1,330 1,272 1,304 440,000
2026/02/09 1,308 1,310 1,250 1,262 416,400
2026/02/06 1,320 1,323 1,282 1,296 444,900
2026/02/05 1,327 1,368 1,305 1,346 714,700
2026/02/04 1,265 1,338 1,241 1,315 723,700
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

このページの先頭へ