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
2010/12/30 106,668 112,824 104,447 111,008 3,282
2010/12/29 107,476 107,879 104,146 105,356 1,760
2010/12/28 111,209 113,832 104,247 108,585 1,949
2010/12/27 112,421 117,567 112,016 112,118 1,890
2010/12/24 113,632 117,871 111,008 114,440 2,353
2010/12/22 117,668 119,889 112,320 116,962 7,612
2010/12/21 103,439 114,640 102,935 114,640 8,816
2010/12/20 98,291 101,824 96,980 99,504 3,987
2010/12/17 97,889 98,696 94,860 95,265 1,245
2010/12/16 95,870 99,603 95,366 97,486 2,475
2010/12/15 100,211 101,421 92,943 93,852 3,028
2010/12/14 102,128 103,741 98,897 100,310 4,578
2010/12/13 91,935 100,816 89,917 100,816 5,688
2010/12/10 93,650 94,457 90,623 92,237 2,105
2010/12/09 93,146 95,366 91,026 92,135 2,183
2010/12/08 91,229 93,953 89,917 90,623 1,906
2010/12/07 95,164 98,798 92,036 92,743 4,458
2010/12/06 89,714 95,164 88,907 94,356 6,446
2010/12/03 79,119 89,816 78,008 85,174 8,655
2010/12/02 81,137 81,641 77,101 77,906 5,435
2010/12/01 78,109 80,127 77,706 80,127 2,538
2010/11/30 70,337 72,558 69,127 70,036 897
2010/11/29 72,457 74,475 70,540 70,844 1,274
2010/11/26 75,384 75,384 68,825 71,550 2,598
2010/11/25 77,402 78,714 75,080 75,384 2,317
2010/11/24 71,449 78,512 70,439 77,301 3,497
2010/11/22 71,449 74,475 69,633 74,475 2,615
2010/11/19 71,145 71,651 68,319 69,431 1,082
2010/11/18 72,155 73,467 68,220 70,439 2,939
2010/11/17 65,090 72,862 64,688 70,137 5,135
2010/11/16 61,558 70,641 61,558 66,101 5,792
2010/11/15 58,532 61,054 57,220 60,550 927
2010/11/12 61,558 62,971 59,036 59,036 1,512
2010/11/11 62,568 64,688 61,358 61,659 1,661
2010/11/10 61,558 64,082 60,145 61,862 3,486
2010/11/09 56,412 59,945 54,596 58,532 2,229
2010/11/08 52,778 56,311 52,376 55,402 1,378
2010/11/05 51,365 52,677 50,659 51,770 718
2010/11/04 50,560 51,669 49,903 50,760 470
2010/11/02 52,173 52,173 50,659 50,760 353
2010/11/01 50,659 52,173 50,256 52,072 721
2010/10/29 52,173 52,981 50,659 52,072 441
2010/10/28 54,999 54,999 51,165 52,173 1,075
2010/10/27 55,706 56,311 53,285 54,293 793
2010/10/26 57,825 58,633 55,604 55,807 677
2010/10/25 57,017 59,742 56,716 57,926 1,564
2010/10/22 57,825 59,742 55,706 57,521 2,090
2010/10/21 53,586 60,145 51,365 57,017 4,186
2010/10/20 51,266 53,991 50,459 52,578 799
2010/10/19 49,448 54,797 49,448 52,274 1,560
2010/10/18 49,248 50,659 48,440 49,298 366
2010/10/15 51,467 51,669 49,448 49,752 548
2010/10/14 51,568 52,477 50,760 51,165 592
2010/10/13 53,485 57,017 50,459 50,659 1,010
2010/10/12 56,513 56,513 54,090 54,495 541
2010/10/08 55,706 57,119 54,999 56,311 906
2010/10/07 57,017 58,228 55,100 55,807 1,275
2010/10/06 56,916 59,137 54,596 57,119 1,411
2010/10/05 58,633 59,742 55,503 56,210 1,464
2010/10/04 60,550 62,568 58,028 59,441 2,831
2010/10/01 57,825 60,550 56,716 58,934 1,638
2010/09/30 58,833 61,256 56,615 58,028 2,282
2010/09/29 57,017 60,347 56,009 58,127 4,809
2010/09/28 50,861 56,513 50,459 56,513 2,956
2010/09/27 52,376 53,285 49,095 49,399 1,766
2010/09/24 55,402 56,615 51,165 51,568 2,065
2010/09/22 55,604 57,926 55,303 56,311 803
2010/09/21 58,734 61,358 56,210 57,220 1,282
2010/09/17 59,843 60,347 56,615 58,734 1,535
2010/09/16 63,880 68,220 60,347 60,752 3,920
2010/09/15 62,568 62,568 58,028 59,843 1,916
2010/09/14 65,898 66,101 62,467 63,376 1,059
2010/09/13 66,503 67,412 63,880 64,384 495
2010/09/10 67,514 68,119 65,594 66,503 620
2010/09/09 68,623 69,228 66,908 68,119 953
2010/09/08 69,127 69,633 66,706 67,007 1,228
2010/09/07 68,825 74,072 67,613 69,833 3,399
2010/09/06 68,724 70,137 67,412 68,623 1,676
2010/09/03 66,605 68,825 65,192 67,210 1,304
2010/09/02 67,311 68,018 64,184 65,090 1,009
2010/09/01 67,109 69,532 65,293 65,293 1,494
2010/08/31 69,228 70,137 65,797 66,202 2,140
2010/08/30 69,935 75,485 68,724 70,742 4,313
2010/08/27 71,145 74,174 67,109 69,329 3,377
2010/08/26 72,358 80,127 69,732 71,651 10,172
2010/08/25 60,246 72,457 59,641 72,358 9,444
2010/08/24 67,007 69,633 60,651 62,366 5,494
2010/08/23 55,706 63,981 53,991 63,981 3,100
2010/08/20 56,108 59,945 53,789 53,890 3,484
2010/08/19 49,248 56,108 47,581 56,108 1,683
2010/08/18 51,568 51,568 48,137 49,046 646
2010/08/17 53,789 54,898 49,046 49,500 776
2010/08/16 53,890 55,402 52,477 52,778 817
2010/08/13 55,402 58,734 52,376 57,724 2,631
2010/08/12 65,090 65,090 61,155 62,467 1,047
2010/08/11 67,916 71,044 64,082 68,119 2,438
2010/08/10 59,540 66,101 59,036 65,090 866
2010/08/09 58,734 61,558 58,228 59,742 299
2010/08/06 60,752 60,953 57,220 60,449 448
2010/08/05 64,888 65,090 58,532 61,054 892
2010/08/04 67,109 67,109 63,880 63,880 568
2010/08/03 72,054 74,880 66,605 68,119 764
2010/08/02 75,182 77,000 70,641 72,054 719
2010/07/30 77,805 78,210 73,467 75,787 1,542
2010/07/29 71,449 76,091 70,439 75,688 1,871
2010/07/28 71,550 72,761 69,431 70,742 908
2010/07/27 69,431 74,174 69,127 70,641 1,833
2010/07/26 68,623 69,431 67,210 68,522 506
2010/07/23 69,633 70,540 65,797 67,109 1,081
2010/07/22 68,623 74,376 64,586 68,623 1,592
2010/07/21 72,659 74,880 68,623 69,633 1,504
2010/07/20 64,485 76,192 63,779 68,119 2,600
2010/07/16 72,659 73,265 65,999 66,503 1,018
2010/07/15 75,182 75,787 69,633 71,651 886
2010/07/14 77,200 77,200 75,283 76,898 483
2010/07/13 77,101 78,917 75,283 75,283 567
2010/07/12 78,008 80,732 76,797 77,402 871
2010/07/09 80,631 81,743 78,008 79,119 570
2010/07/08 85,779 86,587 79,319 81,743 1,287
2010/07/07 85,979 86,787 82,550 82,550 848
2010/07/06 84,265 87,797 82,449 87,091 1,679
2010/07/05 82,145 89,008 82,145 88,805 2,651
2010/07/02 76,293 84,769 74,376 80,732 2,464
2010/07/01 77,504 79,319 73,769 73,769 982
2010/06/30 77,706 82,751 74,779 80,530 1,178
2010/06/29 83,862 85,577 77,906 80,732 1,821
2010/06/28 86,990 91,834 80,530 80,834 1,599
2010/06/25 95,164 95,164 86,486 87,998 1,963
2010/06/24 101,117 102,935 98,091 98,091 923
2010/06/23 100,915 103,338 99,603 101,219 1,142
2010/06/22 106,063 108,990 104,447 104,447 502
2010/06/21 105,255 110,502 104,751 107,273 869
2010/06/18 108,484 108,585 102,935 104,954 801
2010/06/17 114,136 114,136 108,990 109,089 801
2010/06/16 115,850 116,053 111,614 112,723 1,581
2010/06/15 114,035 120,494 110,603 113,632 4,431
2010/06/14 111,107 115,045 110,099 112,622 1,107
2010/06/11 115,650 116,861 109,494 111,008 1,365
2010/06/10 108,081 113,531 107,273 113,328 1,661
2010/06/09 117,164 117,871 107,476 109,393 2,851
2010/06/08 105,962 115,850 105,962 113,027 3,078
2010/06/07 104,954 112,925 104,852 106,972 1,691
2010/06/04 107,879 119,687 104,045 111,008 6,529
2010/06/03 111,008 111,008 103,943 104,852 2,256
2010/06/02 109,998 114,539 103,943 105,255 3,016
2010/06/01 114,741 116,759 108,990 113,027 3,215
2010/05/31 111,008 121,604 109,393 117,063 6,530
2010/05/28 116,053 125,035 104,954 114,035 10,037
2010/05/27 84,971 100,915 83,558 100,915 3,839
2010/05/26 93,548 93,548 80,834 85,779 1,897
2010/05/25 96,878 104,447 87,293 89,210 2,944
2010/05/24 94,457 101,723 90,722 98,291 2,927
2010/05/21 91,834 95,870 89,816 91,834 2,254
2010/05/20 94,055 107,980 93,751 97,889 2,508
2010/05/19 93,852 97,889 86,384 95,567 2,603
2010/05/18 104,852 106,063 91,935 93,852 2,473
2010/05/17 99,907 106,567 91,229 95,769 3,270
2010/05/14 115,549 118,575 106,063 112,016 1,578
2010/05/13 119,081 121,907 108,284 120,292 2,052
2010/05/12 124,126 128,970 114,237 117,871 1,527
2010/05/11 146,329 146,329 119,282 122,411 2,983
2010/05/10 144,311 147,337 139,365 140,474 2,779
2010/05/07 125,136 136,539 123,723 136,235 2,280
2010/05/06 143,300 150,869 135,227 140,274 4,380
2010/04/30 139,264 145,319 136,035 138,861 4,764
2010/04/28 131,292 136,337 131,191 132,806 1,211
2010/04/27 130,383 141,586 130,181 137,246 2,686
2010/04/26 133,209 135,126 131,999 132,199 1,518
2010/04/23 129,173 141,282 126,650 135,227 4,737
2010/04/22 124,934 127,154 119,889 125,035 2,148
2010/04/21 127,053 133,814 122,411 127,962 2,580
2010/04/20 139,869 140,778 110,705 127,154 3,115
2010/04/19 140,576 143,199 138,355 140,981 1,831
2010/04/16 152,888 153,392 146,428 146,630 2,035
2010/04/15 147,841 149,859 139,568 149,859 4,666
2010/04/14 161,465 167,420 145,924 147,841 8,925
2010/04/13 145,319 146,833 140,981 141,282 2,812
2010/04/12 139,264 146,126 134,318 142,391 3,311
2010/04/09 138,861 151,272 136,235 139,264 7,151
2010/04/08 138,256 141,282 131,695 136,235 4,602
2010/04/07 129,980 158,942 129,173 141,282 15,074
2010/04/06 135,630 137,952 124,227 131,191 8,742
2010/04/05 108,383 111,411 106,063 111,411 3,023
2010/04/02 86,384 96,273 85,174 96,273 9,794
2010/04/01 82,751 83,156 78,714 81,137 835
2010/03/31 82,751 87,494 79,724 81,743 2,669
2010/03/30 77,504 83,558 77,504 79,724 1,709
2010/03/29 76,898 84,062 75,485 77,706 2,539
2010/03/26 86,081 96,374 72,761 79,018 11,170
2010/03/25 77,000 87,595 75,989 87,595 6,973
2010/03/24 76,192 78,917 69,732 72,457 2,542
2010/03/23 82,550 82,751 76,192 77,706 1,549
2010/03/19 83,761 87,797 81,743 83,862 1,886
2010/03/18 81,743 85,779 76,192 85,577 3,531
2010/03/17 86,182 92,540 74,174 74,174 4,740
2010/03/16 74,072 80,127 72,659 80,127 2,433
2010/03/15 70,641 75,080 66,706 70,036 2,492
2010/03/12 70,641 76,696 68,119 73,062 5,694
2010/03/11 60,550 66,605 58,934 66,605 6,594
2010/03/10 47,329 56,513 45,464 56,513 3,190
2010/03/09 49,599 49,599 46,877 49,500 2,327
2010/03/08 36,632 42,536 36,430 42,536 1,181
2010/03/05 35,170 36,331 34,513 35,471 258
2010/03/04 36,128 36,331 34,513 35,170 381
2010/03/03 35,422 36,027 34,565 34,715 273
2010/03/02 35,825 36,331 34,211 36,128 419
2010/03/01 37,339 37,339 35,775 36,230 227
2010/02/26 35,321 37,339 34,614 36,783 459
2010/02/25 36,835 37,895 34,967 36,128 961
2010/02/24 35,017 41,074 33,959 36,128 1,686
2010/02/23 36,331 38,349 34,313 35,219 927
2010/02/22 36,178 38,349 33,152 35,723 1,294
2010/02/19 40,669 42,082 33,352 33,352 2,871
2010/02/18 35,926 40,165 35,219 40,165 4,854
2010/02/17 27,549 33,100 27,549 33,100 709
2010/02/16 29,770 31,183 27,752 28,055 441
2010/02/15 31,334 32,596 28,661 29,669 650
2010/02/12 36,430 36,430 32,798 33,453 378
2010/02/10 35,321 39,661 33,606 34,715 1,164
2010/02/09 32,798 37,035 32,092 35,321 445
2010/02/08 31,183 38,853 30,578 33,050 1,096
2010/02/05 35,422 35,723 32,596 32,596 902
2010/02/04 45,009 45,009 35,624 40,367 1,972
2010/02/03 36,531 39,357 36,531 39,357 1,519
2010/02/02 32,292 32,292 32,292 32,292 98
2010/02/01 27,248 27,248 27,248 27,248 104
2010/01/29 18,266 22,201 18,266 22,201 741
2010/01/28 16,601 18,164 16,601 18,164 250
2010/01/27 17,136 17,136 16,259 16,358 64
2010/01/26 16,853 17,055 16,308 17,055 77
2010/01/25 16,178 16,954 16,178 16,650 102
2010/01/22 17,055 17,055 16,551 17,055 22
2010/01/21 17,055 17,055 16,218 16,650 38
2010/01/20 17,136 17,136 16,187 16,650 15
2010/01/19 17,055 17,156 16,650 17,055 33
2010/01/18 16,146 17,156 16,146 16,954 140
2010/01/15 17,044 17,156 16,540 16,551 56
2010/01/14 15,692 17,156 15,692 17,044 138
2010/01/13 16,157 16,166 15,692 15,692 19
2010/01/12 16,499 16,499 16,097 16,157 30
2010/01/08 16,551 16,551 16,065 16,097 36
2010/01/07 16,450 16,853 16,268 16,540 130
2010/01/06 17,055 17,064 16,751 16,853 66
2010/01/05 17,559 17,559 16,650 17,055 42
2010/01/04 17,156 17,458 17,156 17,156 12

このページの先頭へ