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 |
---|---|---|---|---|---|
2024/04/25 | 586 | 587 | 578 | 582 | 125,800 |
2024/04/24 | 598 | 598 | 589 | 589 | 122,400 |
2024/04/23 | 595 | 600 | 588 | 591 | 65,300 |
2024/04/22 | 599 | 599 | 585 | 588 | 75,900 |
2024/04/19 | 603 | 603 | 586 | 596 | 153,000 |
2024/04/18 | 598 | 617 | 598 | 612 | 56,800 |
2024/04/17 | 600 | 605 | 592 | 600 | 106,100 |
2024/04/16 | 608 | 609 | 598 | 599 | 106,600 |
2024/04/15 | 615 | 619 | 610 | 611 | 85,800 |
2024/04/12 | 617 | 626 | 617 | 618 | 43,500 |
2024/04/11 | 629 | 630 | 617 | 622 | 88,300 |
2024/04/10 | 642 | 649 | 634 | 639 | 57,100 |
2024/04/09 | 640 | 643 | 632 | 642 | 74,600 |
2024/04/08 | 637 | 641 | 630 | 636 | 47,300 |
2024/04/05 | 637 | 644 | 624 | 638 | 80,200 |
2024/04/04 | 640 | 640 | 627 | 633 | 102,500 |
2024/04/03 | 638 | 648 | 632 | 638 | 133,600 |
2024/04/02 | 671 | 671 | 646 | 650 | 135,300 |
2024/04/01 | 687 | 689 | 673 | 673 | 69,700 |
2024/03/29 | 685 | 689 | 677 | 687 | 68,800 |
2024/03/28 | 691 | 700 | 686 | 686 | 99,600 |
2024/03/27 | 682 | 729 | 677 | 688 | 513,500 |
2024/03/26 | 685 | 685 | 672 | 676 | 85,000 |
2024/03/25 | 699 | 703 | 688 | 688 | 84,800 |
2024/03/22 | 699 | 703 | 687 | 702 | 178,100 |
2024/03/21 | 683 | 696 | 680 | 687 | 126,800 |
2024/03/19 | 671 | 680 | 658 | 673 | 102,700 |
2024/03/18 | 652 | 667 | 645 | 667 | 104,200 |
2024/03/15 | 668 | 668 | 652 | 652 | 118,300 |
2024/03/14 | 672 | 700 | 672 | 678 | 154,000 |
2024/03/13 | 681 | 687 | 665 | 667 | 82,600 |
2024/03/12 | 654 | 678 | 652 | 677 | 121,300 |
2024/03/11 | 680 | 692 | 654 | 658 | 230,000 |
2024/03/08 | 678 | 711 | 678 | 697 | 224,500 |
2024/03/07 | 691 | 693 | 669 | 678 | 189,000 |
2024/03/06 | 664 | 713 | 657 | 700 | 351,100 |
2024/03/05 | 641 | 664 | 633 | 664 | 134,600 |
2024/03/04 | 645 | 650 | 635 | 638 | 160,000 |
2024/03/01 | 657 | 663 | 646 | 648 | 143,200 |
2024/02/29 | 664 | 665 | 653 | 654 | 77,300 |
2024/02/28 | 687 | 690 | 665 | 667 | 187,500 |
2024/02/27 | 686 | 692 | 680 | 691 | 104,000 |
2024/02/26 | 658 | 692 | 652 | 692 | 230,500 |
2024/02/22 | 646 | 653 | 638 | 650 | 101,200 |
2024/02/21 | 659 | 659 | 642 | 642 | 88,000 |
2024/02/20 | 666 | 670 | 645 | 655 | 155,000 |
2024/02/19 | 615 | 659 | 615 | 656 | 226,900 |
2024/02/16 | 599 | 618 | 594 | 615 | 144,700 |
2024/02/15 | 625 | 626 | 600 | 603 | 176,400 |
2024/02/14 | 634 | 639 | 625 | 625 | 102,000 |
2024/02/13 | 654 | 670 | 637 | 646 | 286,800 |
2024/02/09 | 640 | 645 | 630 | 632 | 130,300 |
2024/02/08 | 623 | 652 | 622 | 648 | 226,300 |
2024/02/07 | 654 | 654 | 628 | 629 | 476,300 |
2024/02/06 | 683 | 686 | 641 | 659 | 1,571,900 |
2024/02/05 | 587 | 594 | 582 | 586 | 49,600 |
2024/02/02 | 583 | 597 | 583 | 587 | 71,100 |
2024/02/01 | 594 | 596 | 577 | 583 | 88,400 |
2024/01/31 | 589 | 594 | 578 | 594 | 78,300 |
2024/01/30 | 594 | 601 | 590 | 590 | 53,500 |
2024/01/29 | 601 | 601 | 593 | 594 | 54,800 |
2024/01/26 | 605 | 611 | 602 | 602 | 52,600 |
2024/01/25 | 609 | 616 | 602 | 615 | 61,700 |
2024/01/24 | 611 | 614 | 604 | 605 | 52,600 |
2024/01/23 | 620 | 620 | 607 | 612 | 66,300 |
2024/01/22 | 626 | 627 | 615 | 618 | 112,100 |
2024/01/19 | 584 | 619 | 583 | 616 | 228,400 |
2024/01/18 | 589 | 593 | 572 | 574 | 199,600 |
2024/01/17 | 613 | 617 | 596 | 596 | 167,500 |
2024/01/16 | 632 | 637 | 614 | 614 | 74,200 |
2024/01/15 | 637 | 637 | 622 | 625 | 84,000 |
2024/01/12 | 651 | 659 | 632 | 637 | 105,000 |
2024/01/11 | 657 | 657 | 651 | 651 | 72,400 |
2024/01/10 | 654 | 664 | 647 | 656 | 80,500 |
2024/01/09 | 642 | 658 | 642 | 655 | 83,900 |
2024/01/05 | 643 | 646 | 637 | 642 | 63,700 |
2024/01/04 | 632 | 648 | 626 | 646 | 59,100 |
2023/12/29 | 645 | 648 | 639 | 646 | 56,700 |
2023/12/28 | 633 | 646 | 620 | 646 | 84,900 |
2023/12/27 | 622 | 634 | 617 | 633 | 212,900 |
2023/12/26 | 608 | 630 | 607 | 620 | 183,300 |
2023/12/25 | 643 | 643 | 615 | 615 | 165,100 |
2023/12/22 | 643 | 648 | 636 | 638 | 89,900 |
2023/12/21 | 647 | 654 | 645 | 645 | 77,400 |
2023/12/20 | 663 | 671 | 650 | 651 | 97,600 |
2023/12/19 | 650 | 663 | 645 | 663 | 61,600 |
2023/12/18 | 654 | 657 | 645 | 648 | 85,100 |
2023/12/15 | 652 | 667 | 651 | 667 | 76,500 |
2023/12/14 | 661 | 671 | 650 | 656 | 75,500 |
2023/12/13 | 660 | 667 | 654 | 657 | 56,500 |
2023/12/12 | 689 | 689 | 660 | 660 | 134,900 |
2023/12/11 | 677 | 685 | 675 | 683 | 45,600 |
2023/12/08 | 683 | 692 | 671 | 677 | 118,200 |
2023/12/07 | 709 | 709 | 688 | 689 | 114,400 |
2023/12/06 | 710 | 717 | 707 | 714 | 47,400 |
2023/12/05 | 730 | 731 | 710 | 710 | 68,100 |
2023/12/04 | 710 | 732 | 709 | 731 | 79,300 |
2023/12/01 | 720 | 722 | 712 | 712 | 71,200 |
2023/11/30 | 736 | 736 | 717 | 727 | 99,300 |
2023/11/29 | 719 | 753 | 717 | 742 | 177,000 |
2023/11/28 | 718 | 726 | 716 | 725 | 55,300 |
2023/11/27 | 720 | 730 | 714 | 722 | 44,300 |
2023/11/24 | 730 | 730 | 719 | 726 | 49,200 |
2023/11/22 | 705 | 723 | 705 | 723 | 96,000 |
2023/11/21 | 715 | 720 | 711 | 711 | 42,900 |
2023/11/20 | 698 | 723 | 698 | 713 | 85,700 |
2023/11/17 | 689 | 699 | 686 | 697 | 54,400 |
2023/11/16 | 701 | 707 | 686 | 686 | 149,000 |
2023/11/15 | 717 | 726 | 704 | 708 | 145,600 |
2023/11/14 | 735 | 735 | 709 | 714 | 124,400 |
2023/11/13 | 714 | 746 | 705 | 742 | 361,600 |
2023/11/10 | 709 | 709 | 687 | 698 | 205,000 |
2023/11/09 | 718 | 718 | 705 | 714 | 98,300 |
2023/11/08 | 709 | 726 | 705 | 713 | 204,000 |
2023/11/07 | 706 | 706 | 695 | 705 | 167,200 |
2023/11/06 | 701 | 709 | 700 | 705 | 109,300 |
2023/11/02 | 689 | 697 | 684 | 696 | 79,000 |
2023/11/01 | 691 | 693 | 677 | 681 | 71,600 |
2023/10/31 | 672 | 682 | 661 | 682 | 75,100 |
2023/10/30 | 678 | 682 | 663 | 668 | 77,200 |
2023/10/27 | 668 | 680 | 664 | 675 | 86,300 |
2023/10/26 | 668 | 672 | 662 | 663 | 61,900 |
2023/10/25 | 683 | 683 | 668 | 672 | 84,700 |
2023/10/24 | 650 | 679 | 642 | 675 | 125,200 |
2023/10/23 | 662 | 668 | 650 | 651 | 88,200 |
2023/10/20 | 661 | 672 | 657 | 668 | 87,900 |
2023/10/19 | 680 | 686 | 666 | 666 | 89,300 |
2023/10/18 | 697 | 697 | 674 | 688 | 108,600 |
2023/10/17 | 677 | 697 | 677 | 691 | 124,100 |
2023/10/16 | 671 | 686 | 669 | 677 | 101,200 |
2023/10/13 | 695 | 697 | 678 | 678 | 126,200 |
2023/10/12 | 689 | 707 | 685 | 702 | 121,400 |
2023/10/11 | 675 | 696 | 674 | 688 | 126,700 |
2023/10/10 | 675 | 683 | 669 | 675 | 78,500 |
2023/10/06 | 650 | 665 | 647 | 665 | 110,300 |
2023/10/05 | 656 | 664 | 647 | 650 | 163,200 |
2023/10/04 | 650 | 658 | 641 | 647 | 209,800 |
2023/10/03 | 688 | 690 | 667 | 670 | 211,800 |
2023/10/02 | 710 | 713 | 696 | 696 | 112,500 |
2023/09/29 | 702 | 708 | 697 | 705 | 98,200 |
2023/09/28 | 705 | 713 | 696 | 702 | 127,900 |
2023/09/27 | 683 | 710 | 683 | 709 | 169,500 |
2023/09/26 | 710 | 711 | 691 | 693 | 245,500 |
2023/09/25 | 716 | 722 | 699 | 710 | 227,200 |
2023/09/22 | 705 | 728 | 704 | 717 | 137,300 |
2023/09/21 | 725 | 727 | 707 | 715 | 277,900 |
2023/09/20 | 751 | 757 | 731 | 731 | 147,800 |
2023/09/19 | 760 | 760 | 748 | 754 | 122,900 |
2023/09/15 | 778 | 786 | 741 | 761 | 584,000 |
2023/09/14 | 849 | 849 | 772 | 777 | 536,300 |
2023/09/13 | 828 | 855 | 824 | 853 | 230,600 |
2023/09/12 | 815 | 861 | 812 | 832 | 393,000 |
2023/09/11 | 800 | 810 | 796 | 807 | 119,400 |
2023/09/08 | 825 | 828 | 792 | 800 | 185,900 |
2023/09/07 | 813 | 826 | 807 | 819 | 187,200 |
2023/09/06 | 810 | 839 | 808 | 820 | 508,600 |
2023/09/05 | 785 | 795 | 784 | 788 | 159,600 |
2023/09/04 | 772 | 782 | 767 | 782 | 141,500 |
2023/09/01 | 765 | 772 | 754 | 771 | 105,400 |
2023/08/31 | 764 | 774 | 760 | 762 | 169,200 |
2023/08/30 | 770 | 770 | 752 | 753 | 133,100 |
2023/08/29 | 755 | 765 | 755 | 760 | 76,700 |
2023/08/28 | 763 | 766 | 753 | 756 | 98,300 |
2023/08/25 | 770 | 775 | 756 | 759 | 190,600 |
2023/08/24 | 811 | 813 | 774 | 775 | 289,800 |
2023/08/23 | 800 | 809 | 795 | 808 | 69,300 |
2023/08/22 | 799 | 810 | 796 | 796 | 108,100 |
2023/08/21 | 790 | 806 | 790 | 791 | 95,500 |
2023/08/18 | 797 | 800 | 782 | 797 | 156,700 |
2023/08/17 | 803 | 805 | 786 | 799 | 180,600 |
2023/08/16 | 811 | 822 | 808 | 812 | 115,600 |
2023/08/15 | 799 | 823 | 796 | 811 | 225,000 |
2023/08/14 | 822 | 826 | 791 | 794 | 211,000 |
2023/08/10 | 773 | 824 | 773 | 822 | 331,800 |
2023/08/09 | 794 | 803 | 780 | 803 | 230,000 |
2023/08/08 | 838 | 839 | 804 | 804 | 307,200 |
2023/08/07 | 818 | 831 | 801 | 830 | 182,100 |
2023/08/04 | 837 | 845 | 814 | 814 | 230,000 |
2023/08/03 | 837 | 844 | 826 | 836 | 154,700 |
2023/08/02 | 841 | 849 | 838 | 844 | 124,700 |
2023/08/01 | 840 | 860 | 840 | 845 | 106,400 |
2023/07/31 | 843 | 856 | 836 | 845 | 170,100 |
2023/07/28 | 847 | 863 | 831 | 840 | 335,100 |
2023/07/27 | 866 | 877 | 853 | 862 | 128,100 |
2023/07/26 | 848 | 876 | 843 | 874 | 238,000 |
2023/07/25 | 834 | 846 | 830 | 845 | 157,500 |
2023/07/24 | 850 | 857 | 834 | 837 | 299,300 |
2023/07/21 | 836 | 850 | 825 | 836 | 306,900 |
2023/07/20 | 851 | 858 | 838 | 843 | 225,300 |
2023/07/19 | 842 | 859 | 837 | 859 | 285,400 |
2023/07/18 | 842 | 852 | 829 | 846 | 310,000 |
2023/07/14 | 852 | 867 | 835 | 854 | 498,500 |
2023/07/13 | 830 | 852 | 820 | 852 | 448,200 |
2023/07/12 | 858 | 872 | 833 | 838 | 754,500 |
2023/07/11 | 815 | 890 | 809 | 873 | 2,177,400 |
2023/07/10 | 760 | 802 | 754 | 792 | 793,900 |
2023/07/07 | 740 | 758 | 735 | 750 | 196,300 |
2023/07/06 | 741 | 752 | 730 | 739 | 224,800 |
2023/07/05 | 759 | 771 | 749 | 751 | 362,000 |
2023/07/04 | 791 | 791 | 770 | 774 | 187,900 |