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 |
|---|---|---|---|---|---|
| 2024/07/26 | 560 | 565 | 552 | 553 | 39,600 |
| 2024/07/25 | 560 | 565 | 552 | 556 | 56,000 |
| 2024/07/24 | 576 | 586 | 560 | 561 | 73,800 |
| 2024/07/23 | 577 | 587 | 576 | 580 | 36,800 |
| 2024/07/22 | 583 | 587 | 570 | 571 | 55,000 |
| 2024/07/19 | 599 | 599 | 586 | 590 | 47,700 |
| 2024/07/18 | 595 | 605 | 590 | 590 | 75,000 |
| 2024/07/17 | 580 | 598 | 580 | 598 | 110,100 |
| 2024/07/16 | 579 | 587 | 578 | 579 | 85,800 |
| 2024/07/12 | 554 | 579 | 554 | 579 | 133,900 |
| 2024/07/11 | 553 | 563 | 546 | 556 | 56,500 |
| 2024/07/10 | 543 | 551 | 541 | 547 | 64,300 |
| 2024/07/09 | 540 | 549 | 538 | 547 | 60,100 |
| 2024/07/08 | 543 | 545 | 535 | 535 | 68,000 |
| 2024/07/05 | 552 | 556 | 544 | 546 | 46,000 |
| 2024/07/04 | 560 | 560 | 550 | 552 | 35,700 |
| 2024/07/03 | 563 | 570 | 555 | 560 | 81,600 |
| 2024/07/02 | 564 | 567 | 560 | 567 | 50,500 |
| 2024/07/01 | 571 | 571 | 561 | 564 | 58,600 |
| 2024/06/28 | 571 | 573 | 566 | 569 | 43,300 |
| 2024/06/27 | 567 | 580 | 563 | 571 | 128,000 |
| 2024/06/26 | 568 | 569 | 561 | 569 | 70,700 |
| 2024/06/25 | 559 | 566 | 558 | 566 | 106,400 |
| 2024/06/24 | 555 | 558 | 542 | 558 | 152,200 |
| 2024/06/21 | 572 | 588 | 554 | 562 | 525,200 |
| 2024/06/20 | 555 | 559 | 541 | 548 | 88,500 |
| 2024/06/19 | 546 | 560 | 540 | 555 | 120,200 |
| 2024/06/18 | 534 | 543 | 532 | 541 | 45,600 |
| 2024/06/17 | 525 | 534 | 520 | 532 | 60,800 |
| 2024/06/14 | 518 | 532 | 518 | 531 | 78,800 |
| 2024/06/13 | 538 | 539 | 521 | 521 | 78,000 |
| 2024/06/12 | 539 | 553 | 539 | 539 | 53,000 |
| 2024/06/11 | 539 | 544 | 534 | 537 | 43,200 |
| 2024/06/10 | 536 | 544 | 534 | 542 | 23,300 |
| 2024/06/07 | 529 | 539 | 529 | 539 | 52,300 |
| 2024/06/06 | 553 | 553 | 532 | 535 | 67,100 |
| 2024/06/05 | 548 | 555 | 546 | 547 | 35,700 |
| 2024/06/04 | 540 | 553 | 540 | 550 | 42,400 |
| 2024/06/03 | 550 | 553 | 542 | 545 | 55,900 |
| 2024/05/31 | 546 | 555 | 545 | 549 | 85,300 |
| 2024/05/30 | 531 | 543 | 527 | 541 | 61,100 |
| 2024/05/29 | 547 | 547 | 533 | 535 | 72,600 |
| 2024/05/28 | 540 | 560 | 540 | 551 | 68,900 |
| 2024/05/27 | 544 | 544 | 535 | 542 | 36,300 |
| 2024/05/24 | 534 | 546 | 531 | 541 | 55,000 |
| 2024/05/23 | 545 | 546 | 537 | 539 | 66,900 |
| 2024/05/22 | 560 | 561 | 545 | 545 | 95,400 |
| 2024/05/21 | 578 | 578 | 561 | 565 | 48,700 |
| 2024/05/20 | 558 | 583 | 558 | 575 | 69,000 |
| 2024/05/17 | 551 | 564 | 549 | 557 | 85,500 |
| 2024/05/16 | 580 | 585 | 551 | 553 | 144,100 |
| 2024/05/15 | 598 | 601 | 575 | 577 | 107,100 |
| 2024/05/14 | 595 | 603 | 593 | 598 | 99,200 |
| 2024/05/13 | 593 | 596 | 590 | 595 | 54,100 |
| 2024/05/10 | 610 | 610 | 597 | 598 | 55,500 |
| 2024/05/09 | 608 | 617 | 604 | 614 | 39,300 |
| 2024/05/08 | 607 | 618 | 606 | 608 | 57,000 |
| 2024/05/07 | 592 | 612 | 587 | 612 | 98,000 |
| 2024/05/02 | 585 | 590 | 582 | 582 | 63,000 |
| 2024/05/01 | 588 | 590 | 583 | 587 | 42,000 |
| 2024/04/30 | 588 | 594 | 584 | 592 | 67,000 |
| 2024/04/26 | 583 | 584 | 575 | 584 | 85,800 |
| 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 |