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
2009/12/30 17,064 17,591 17,064 17,318 57
2009/12/29 18,115 18,115 17,258 17,267 35
2009/12/28 16,954 17,912 16,853 17,710 75
2009/12/25 17,206 17,750 17,156 17,156 65
2009/12/24 18,074 18,266 17,611 17,811 96
2009/12/22 15,845 17,559 15,845 16,864 200
2009/12/21 15,338 15,845 15,338 15,541 39
2009/12/18 15,248 15,541 15,248 15,338 53
2009/12/17 15,651 15,743 15,239 15,541 35
2009/12/16 16,137 16,137 15,390 15,651 46
2009/12/15 15,329 16,036 15,329 15,966 20
2009/12/14 15,037 15,642 14,936 15,532 38
2009/12/11 15,138 15,845 15,138 15,845 17
2009/12/10 15,138 15,541 15,037 15,037 50
2009/12/09 15,138 15,138 14,330 14,632 52
2009/12/08 15,541 15,593 14,985 15,037 62
2009/12/07 14,915 15,037 14,533 14,936 58
2009/12/04 14,553 15,017 14,229 14,834 66
2009/12/03 13,714 14,533 13,714 14,148 45
2009/12/02 13,502 13,624 13,120 13,523 163
2009/12/01 13,421 13,907 13,421 13,705 25
2009/11/30 13,320 14,533 13,320 13,928 55
2009/11/27 14,733 14,936 13,523 14,128 41
2009/11/26 14,632 14,632 14,432 14,432 14
2009/11/25 14,351 14,432 14,189 14,432 58
2009/11/24 15,329 15,329 14,148 14,148 68
2009/11/20 13,392 14,522 13,392 14,522 90
2009/11/19 14,139 14,229 13,928 14,128 74
2009/11/18 14,159 16,349 13,928 14,339 441
2009/11/17 14,279 14,533 13,928 14,330 133
2009/11/16 14,229 15,179 14,229 14,886 70
2009/11/13 16,146 16,146 14,432 14,632 208
2009/11/12 16,954 16,954 15,138 15,946 96
2009/11/11 16,560 16,893 16,259 16,751 17
2009/11/10 16,650 16,954 16,450 16,763 10
2009/11/09 16,247 16,650 16,146 16,650 27
2009/11/06 16,751 17,458 16,247 17,055 26
2009/11/05 16,198 16,751 15,440 16,751 90
2009/11/04 17,156 17,924 16,601 16,601 91
2009/11/02 16,954 17,156 16,702 17,156 46
2009/10/30 16,661 17,458 16,661 17,156 37
2009/10/29 16,661 17,145 16,259 16,864 115
2009/10/28 18,257 18,257 16,853 16,864 269
2009/10/27 19,829 19,829 18,569 18,871 189
2009/10/26 19,780 19,881 18,972 19,769 306
2009/10/23 19,375 21,193 19,375 19,375 1,183
2009/10/22 19,175 19,175 19,175 19,175 912
2009/10/21 17,156 17,156 17,156 17,156 134
2009/10/20 15,138 15,138 15,138 15,138 102
2009/10/19 13,523 13,725 12,816 13,120 87
2009/10/16 12,938 13,543 12,715 12,917 42
2009/10/15 13,320 13,907 13,320 13,907 22
2009/10/14 12,917 13,421 12,836 13,320 10
2009/10/13 12,917 13,320 12,917 13,320 13
2009/10/09 13,120 13,320 12,816 13,320 61
2009/10/08 14,733 14,936 12,827 13,120 205
2009/10/07 14,229 14,834 14,229 14,834 11
2009/10/06 12,917 13,624 12,614 13,624 5
2009/10/05 13,181 13,190 13,120 13,120 19
2009/10/02 13,775 14,380 13,775 13,786 29
2009/10/01 14,128 14,128 13,331 13,775 52
2009/09/29 14,733 14,936 14,128 14,936 5
2009/09/28 14,180 14,533 13,928 14,533 16
2009/09/25 14,229 15,127 14,229 14,744 36
2009/09/24 14,249 14,270 14,249 14,261 10
2009/09/18 15,228 15,431 14,632 14,632 21
2009/09/17 14,936 15,431 14,733 15,431 16
2009/09/16 15,593 15,743 14,936 15,743 22
2009/09/15 15,593 15,593 14,380 15,390 16
2009/09/14 15,541 15,541 15,541 15,541 2
2009/09/11 14,834 14,936 14,733 14,936 5
2009/09/10 14,684 15,440 14,481 15,239 61
2009/09/09 15,683 15,683 15,066 15,269 13
2009/09/08 15,077 15,077 15,077 15,077 2
2009/09/07 15,138 15,541 14,542 15,127 30
2009/09/04 15,946 16,045 14,936 15,338 66
2009/09/03 15,946 15,946 15,946 15,946 25
2009/09/02 16,036 16,036 16,036 16,036 10
2009/09/01 15,642 16,146 14,936 16,045 23
2009/08/31 14,936 16,146 14,936 16,146 19
2009/08/28 15,138 15,642 15,138 15,338 12
2009/08/27 16,097 16,097 15,199 15,642 24
2009/08/26 15,532 16,137 15,440 16,137 38
2009/08/25 15,239 16,146 15,138 16,146 38
2009/08/24 15,138 15,239 15,138 15,138 9
2009/08/21 14,834 15,239 14,733 15,239 45
2009/08/20 15,138 15,419 14,733 14,834 48
2009/08/19 14,936 15,158 14,936 15,138 4
2009/08/18 14,733 15,046 14,643 14,936 31
2009/08/17 15,541 15,541 14,936 15,541 55
2009/08/14 16,146 16,247 15,946 16,247 28
2009/08/13 15,521 16,146 15,239 16,146 28
2009/08/12 15,845 16,450 15,845 16,126 28
2009/08/11 16,045 16,045 15,440 15,845 4
2009/08/10 15,743 15,845 15,732 15,845 85
2009/08/07 14,996 15,743 14,936 15,743 23
2009/08/06 14,936 15,541 14,128 15,541 82
2009/08/05 15,338 15,743 15,338 15,743 12
2009/08/04 15,833 15,845 15,541 15,743 10
2009/08/03 15,451 15,854 15,451 15,845 15
2009/07/31 15,239 15,440 14,936 15,440 26
2009/07/30 16,146 16,146 15,440 15,440 25
2009/07/29 15,845 15,845 15,764 15,845 22
2009/07/28 15,440 15,440 14,834 14,834 9
2009/07/27 15,642 15,845 15,440 15,541 29
2009/07/24 15,188 15,338 15,138 15,338 43
2009/07/23 14,936 15,138 14,936 15,138 10
2009/07/22 15,127 15,138 14,936 14,936 60
2009/07/21 15,037 15,037 14,985 14,985 16
2009/07/17 15,138 15,138 15,017 15,017 11
2009/07/16 14,533 15,338 14,533 15,188 80
2009/07/15 14,533 14,724 14,027 14,533 18
2009/07/14 14,432 14,623 14,330 14,330 5
2009/07/13 14,704 15,037 13,221 13,221 133
2009/07/10 14,330 14,733 14,180 14,733 72
2009/07/09 14,339 15,037 14,279 14,834 97
2009/07/08 14,753 15,138 14,733 14,834 66
2009/07/07 14,875 15,845 14,875 15,845 94
2009/07/06 14,623 15,338 14,623 15,280 28
2009/07/03 14,936 15,138 13,928 14,279 147
2009/07/02 15,743 15,865 15,743 15,845 13
2009/07/01 15,824 15,824 15,642 15,642 88
2009/06/30 15,613 15,622 15,613 15,622 10
2009/06/29 15,026 15,622 14,936 15,622 67
2009/06/26 15,037 15,440 15,037 15,431 27
2009/06/25 15,631 15,631 15,631 15,631 1
2009/06/24 14,834 15,642 14,834 15,642 14
2009/06/23 14,432 15,845 14,432 15,845 89
2009/06/22 16,045 16,551 15,239 15,845 167
2009/06/19 14,432 16,450 14,128 16,450 443
2009/06/18 15,138 15,338 14,027 14,432 119
2009/06/17 15,541 16,369 15,350 15,946 111
2009/06/16 16,450 16,551 15,350 15,743 55
2009/06/15 17,156 17,258 16,551 17,258 64
2009/06/12 17,156 17,156 16,146 17,156 51
2009/06/11 17,055 17,156 17,055 17,156 11
2009/06/10 17,357 17,357 17,357 17,357 68
2009/06/09 16,974 17,156 16,349 16,349 96
2009/06/08 17,206 17,539 17,156 17,336 157
2009/06/05 17,246 17,307 17,186 17,307 11
2009/06/04 16,450 17,408 16,146 17,307 63
2009/06/03 17,226 18,063 16,349 16,844 126
2009/06/02 16,146 17,429 16,045 17,429 250
2009/06/01 15,743 16,146 15,138 16,146 196
2009/05/29 15,005 15,541 15,005 15,541 104
2009/05/28 13,221 14,733 12,917 14,603 196
2009/05/27 12,877 13,624 12,877 13,624 81
2009/05/26 11,727 12,776 11,727 12,674 96
2009/05/25 12,150 12,150 11,675 11,756 41
2009/05/22 12,211 12,413 12,110 12,141 53
2009/05/21 12,008 12,413 11,959 12,413 31
2009/05/20 12,141 12,341 12,089 12,130 67
2009/05/19 12,110 12,312 12,089 12,089 41
2009/05/18 13,190 13,190 12,715 12,715 37
2009/05/15 13,120 13,190 12,715 13,190 37
2009/05/14 13,120 13,221 13,120 13,221 32
2009/05/13 12,413 13,120 12,413 13,120 57
2009/05/12 12,312 12,715 12,231 12,614 25
2009/05/11 13,109 13,109 12,503 12,515 56
2009/05/08 12,917 12,917 12,362 12,362 6
2009/05/07 12,816 13,109 12,715 13,109 53
2009/05/01 13,361 13,361 12,755 13,210 12
2009/04/30 13,523 13,523 12,715 13,311 34
2009/04/28 12,515 13,766 12,515 12,917 168
2009/04/27 11,736 12,515 11,736 12,515 30
2009/04/24 12,089 12,089 11,707 12,089 79
2009/04/23 12,191 12,191 11,203 12,008 48
2009/04/22 11,606 12,312 11,606 12,312 11
2009/04/21 12,121 12,121 11,606 11,707 61
2009/04/20 12,110 12,614 12,110 12,211 66
2009/04/17 12,706 12,706 12,020 12,020 48
2009/04/16 12,917 14,330 12,121 12,908 279
2009/04/15 11,504 13,120 11,302 13,120 239
2009/04/14 12,110 12,110 10,697 11,102 81
2009/04/13 12,917 13,120 11,707 12,110 193
2009/04/10 10,809 12,715 10,798 12,715 310
2009/04/09 11,504 11,504 10,294 10,697 73
2009/04/08 10,091 10,294 10,001 10,294 57
2009/04/07 10,091 10,535 10,091 10,123 57
2009/04/06 10,505 10,697 10,242 10,647 33
2009/04/03 10,989 11,000 10,476 10,476 47
2009/04/02 10,595 10,798 10,546 10,555 22
2009/04/01 10,899 10,908 10,899 10,908 3
2009/03/31 12,110 12,110 11,302 11,907 34
2009/03/30 10,294 11,707 10,294 11,504 25
2009/03/27 11,000 11,102 10,395 10,395 39
2009/03/26 11,808 11,808 10,193 10,193 74
2009/03/25 11,808 11,808 11,000 11,000 15
2009/03/24 10,899 12,211 10,496 11,606 76
2009/03/23 10,526 12,008 10,505 10,708 45
2009/03/19 11,293 11,293 10,294 10,294 27
2009/03/18 11,293 11,696 10,708 11,696 20
2009/03/17 11,000 11,696 10,899 11,696 55
2009/03/16 12,312 12,614 11,504 12,413 18
2009/03/11 12,110 12,110 12,110 12,110 8
2009/03/09 12,110 12,110 12,110 12,110 4
2009/03/06 12,312 12,312 12,312 12,312 1
2009/03/05 13,007 13,007 12,614 12,614 2
2009/03/04 12,211 12,807 12,211 12,807 2
2009/03/03 12,008 13,019 12,008 13,019 8
2009/03/02 14,128 14,834 12,141 12,211 47
2009/02/27 13,129 13,523 13,129 13,523 42
2009/02/26 11,394 11,504 11,342 11,504 54
2009/02/25 12,312 12,312 11,907 11,907 6
2009/02/24 11,878 12,110 11,606 12,110 36
2009/02/23 11,354 13,352 11,354 12,281 81
2009/02/20 10,586 11,808 10,042 11,545 127
2009/02/19 13,563 13,624 11,545 11,545 88
2009/02/18 13,421 13,563 13,421 13,563 6
2009/02/17 11,655 12,816 11,655 12,816 30
2009/02/16 13,221 13,775 11,808 12,463 68
2009/02/13 16,751 16,751 13,826 13,826 180
2009/02/12 13,523 14,733 13,019 14,733 126
2009/02/10 13,210 13,210 12,605 12,715 9
2009/02/09 12,614 13,421 12,202 13,210 16
2009/02/06 12,110 13,725 12,110 13,725 46
2009/02/05 13,421 14,128 13,120 13,523 57
2009/02/04 14,834 14,834 14,632 14,632 25
2009/02/03 15,138 15,138 13,624 13,624 32
2009/02/02 16,349 16,349 14,733 15,541 32
2009/01/30 16,259 16,661 16,259 16,349 16
2009/01/29 16,450 16,450 16,450 16,450 3
2009/01/28 16,450 16,450 16,450 16,450 2
2009/01/27 17,458 17,458 16,450 16,450 13
2009/01/26 17,458 17,458 17,458 17,458 1
2009/01/23 17,357 17,357 17,357 17,357 1
2009/01/22 15,359 16,369 15,359 16,146 16
2009/01/21 17,559 17,559 15,359 15,359 31
2009/01/20 17,559 17,559 17,145 17,156 3
2009/01/19 17,660 17,660 16,650 17,156 21
2009/01/15 18,569 18,569 17,762 18,468 7
2009/01/14 18,164 18,770 18,164 18,770 4
2009/01/13 18,671 18,671 18,164 18,164 53
2009/01/07 19,679 20,081 18,671 18,671 16
2009/01/06 18,619 19,780 18,619 19,679 86
2009/01/05 17,762 17,811 17,611 17,811 17

このページの先頭へ