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
2007/12/28 32,949 33,705 32,092 32,092 52
2007/12/27 31,788 32,999 31,385 32,999 41
2007/12/26 29,972 33,100 29,972 33,100 115
2007/12/25 31,687 32,495 30,274 30,375 126
2007/12/21 29,770 32,798 29,266 32,798 190
2007/12/20 30,679 31,183 29,770 29,770 160
2007/12/19 30,980 31,840 30,931 30,931 121
2007/12/18 31,788 32,596 31,183 31,889 95
2007/12/17 33,505 34,110 31,788 31,889 136
2007/12/14 34,817 35,219 33,302 33,505 96
2007/12/13 35,825 35,825 34,412 35,321 143
2007/12/12 35,219 35,926 34,211 35,825 219
2007/12/11 36,128 36,331 34,967 36,230 100
2007/12/10 36,632 37,843 35,926 35,978 118
2007/12/07 39,710 39,710 36,482 36,632 475
2007/12/06 41,375 43,394 38,903 38,903 2,309
2007/12/05 41,679 41,679 41,679 41,679 349
2007/12/04 34,313 37,643 33,606 37,643 711
2007/12/03 31,687 34,313 31,284 33,606 372
2007/11/30 31,032 31,739 30,578 31,284 125
2007/11/29 31,536 31,788 30,375 30,627 196
2007/11/28 31,183 31,183 30,074 31,183 175
2007/11/27 29,266 29,871 28,256 29,770 365
2007/11/26 30,427 31,687 29,266 29,871 203
2007/11/22 30,931 30,931 29,417 30,375 348
2007/11/21 31,788 32,495 31,435 31,435 50
2007/11/20 32,546 33,100 30,780 31,788 176
2007/11/19 32,596 33,757 31,284 33,757 250
2007/11/16 32,092 32,292 31,385 32,193 108
2007/11/15 34,313 34,412 33,705 33,705 81
2007/11/14 35,926 35,926 33,908 34,715 241
2007/11/13 32,292 35,118 31,588 34,313 324
2007/11/12 32,999 33,100 30,780 32,645 402
2007/11/09 35,573 35,624 33,302 33,806 309
2007/11/08 33,606 35,825 33,606 35,825 320
2007/11/07 38,702 39,256 35,876 36,027 327
2007/11/06 39,560 40,367 38,349 38,651 334
2007/11/05 39,458 40,367 36,482 38,752 537
2007/11/02 38,448 39,308 38,147 38,349 388
2007/11/01 43,191 43,191 39,357 39,357 677
2007/10/31 39,256 41,879 38,651 41,879 617
2007/10/30 39,056 39,206 37,944 39,206 214
2007/10/29 39,056 39,560 38,349 38,651 324
2007/10/26 37,339 38,297 36,936 37,843 141
2007/10/25 39,357 39,357 36,331 36,783 330
2007/10/24 40,266 40,721 38,903 39,056 467
2007/10/23 40,921 42,183 39,357 40,064 554
2007/10/22 39,357 41,123 38,853 39,710 537
2007/10/19 43,898 43,898 40,518 41,375 777
2007/10/18 40,568 44,505 40,417 43,394 881
2007/10/17 40,973 42,386 40,973 40,973 2,335
2007/10/16 48,994 48,994 45,009 45,009 542
2007/10/15 49,046 49,046 47,228 49,046 1,714
2007/10/12 45,009 45,009 45,009 45,009 252
2007/10/11 36,531 40,973 35,926 40,973 1,071
2007/10/10 42,485 43,999 36,482 36,936 2,288
2007/10/09 37,035 41,074 36,835 40,466 1,942
2007/10/05 36,331 38,196 36,128 37,035 449
2007/10/04 38,349 38,853 36,331 37,136 570
2007/10/03 37,035 39,155 35,624 38,549 661
2007/10/02 36,734 37,238 35,422 36,230 514
2007/10/01 36,230 38,399 35,723 36,734 377
2007/09/28 37,238 37,440 34,918 35,825 635
2007/09/27 31,889 36,178 31,889 34,412 2,385
2007/09/26 34,715 34,715 34,715 34,715 120
2007/09/21 43,394 44,404 40,973 42,788 300
2007/09/20 46,370 46,775 44,404 44,404 135
2007/09/19 46,422 47,430 45,716 45,765 307
2007/09/18 47,430 47,835 45,412 45,513 682
2007/09/14 47,430 49,448 46,523 49,448 740
2007/09/13 46,370 47,430 45,412 45,412 293
2007/09/12 50,659 50,659 47,027 47,430 346
2007/09/11 51,467 51,973 48,440 49,448 513
2007/09/10 51,973 52,981 50,560 51,365 471
2007/09/07 54,797 56,513 53,991 54,898 277
2007/09/06 57,017 57,017 53,991 55,303 426
2007/09/05 58,127 59,945 55,503 56,108 567
2007/09/04 56,615 58,734 54,596 57,119 624
2007/09/03 60,449 64,082 57,017 57,420 1,830
2007/08/31 58,934 59,945 57,017 59,945 981
2007/08/30 56,815 57,321 54,797 54,797 792
2007/08/29 51,568 53,586 51,568 53,285 383
2007/08/28 52,477 54,191 51,568 54,090 445
2007/08/27 57,017 57,521 52,477 52,477 562
2007/08/24 57,825 58,934 54,695 55,604 1,370
2007/08/23 57,623 61,558 57,321 59,137 2,478
2007/08/22 52,578 56,615 51,266 56,615 1,199
2007/08/21 48,843 52,376 46,926 51,568 1,025
2007/08/20 50,054 51,365 48,440 48,440 436
2007/08/17 52,173 52,376 48,035 48,440 819
2007/08/16 50,760 51,872 49,046 51,669 864
2007/08/15 52,477 52,880 50,861 52,274 779
2007/08/14 54,898 57,321 53,384 53,586 1,064
2007/08/13 55,503 55,503 51,165 55,100 2,031
2007/08/10 55,706 55,706 55,706 55,706 487
2007/08/09 67,311 67,311 60,550 60,752 2,149
2007/08/08 69,431 72,457 65,192 65,293 2,027
2007/08/07 76,696 77,200 70,238 70,238 1,769
2007/08/06 75,688 77,504 73,568 74,678 1,375
2007/08/03 82,852 83,558 76,797 78,413 1,799
2007/08/02 81,236 84,769 73,670 80,935 4,759
2007/08/01 89,917 93,548 79,925 79,925 7,211
2007/07/31 86,686 93,852 85,273 90,018 10,498
2007/07/30 72,659 84,668 72,659 84,668 5,512
2007/07/27 72,659 74,880 71,651 74,576 2,226
2007/07/26 85,073 86,081 74,376 76,493 5,355
2007/07/25 88,403 94,356 80,732 81,439 13,414
2007/07/24 78,613 87,696 78,311 87,696 11,388
2007/07/23 70,036 77,605 68,825 77,605 4,629
2007/07/20 72,558 78,413 69,431 71,550 4,211
2007/07/19 75,384 78,714 71,953 73,366 2,558
2007/07/18 79,724 81,641 75,787 76,898 3,897
2007/07/17 84,569 84,569 79,319 79,522 4,889
2007/07/13 87,797 91,834 82,449 89,210 7,237
2007/07/12 97,585 100,211 83,457 86,787 9,018
2007/07/11 96,577 97,081 91,026 93,548 8,997
2007/07/10 108,990 111,008 100,211 100,613 6,535
2007/07/09 108,990 113,027 104,954 111,008 6,354
2007/07/06 113,027 118,071 102,935 107,980 15,635
2007/07/05 133,209 136,235 117,063 117,063 7,909
2007/07/04 142,292 143,300 137,246 137,246 4,838
2007/07/03 144,311 151,373 136,235 138,256 14,305
2007/07/02 143,300 147,337 134,217 140,274 14,779
2007/06/29 134,217 152,384 126,144 145,319 26,169
2007/06/28 131,191 140,274 123,118 135,227 23,142
2007/06/27 144,311 149,355 123,118 126,144 33,353
2007/06/26 168,530 179,631 153,392 153,392 38,061
2007/06/25 154,402 183,668 138,256 183,668 37,645

このページの先頭へ