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
2011/12/30 277 277 270 273 8,225
2011/12/29 274 278 269 278 13,278
2011/12/28 266 276 266 276 7,729
2011/12/27 276 284 271 271 15,855
2011/12/26 284 292 276 276 20,809
2011/12/22 291 292 276 276 29,827
2011/12/21 287 288 276 287 30,223
2011/12/20 278 285 276 284 23,683
2011/12/19 292 292 278 281 43,898
2011/12/16 296 296 284 287 31,214
2011/12/15 300 300 290 290 51,033
2011/12/14 308 314 304 305 68,869
2011/12/13 300 327 299 309 253,677
2011/12/12 292 304 292 298 53,312
2011/12/09 288 296 288 292 11,297
2011/12/08 300 300 289 296 27,845
2011/12/07 295 297 290 297 17,936
2011/12/06 296 303 290 290 44,195
2011/12/05 292 304 288 304 50,636
2011/12/02 292 296 284 291 24,079
2011/12/01 304 305 286 296 30,124
2011/11/30 293 293 288 293 26,160
2011/11/29 300 303 291 298 37,358
2011/11/28 276 296 276 296 98,498
2011/11/25 278 281 272 281 42,610
2011/11/24 258 274 256 272 33,989
2011/11/22 257 263 255 263 32,007
2011/11/21 266 267 258 260 28,142
2011/11/18 267 274 262 268 44,294
2011/11/17 267 277 264 271 21,404
2011/11/16 269 279 266 269 43,799
2011/11/15 276 282 267 272 48,357
2011/11/14 267 278 267 271 73,229
2011/11/11 272 292 269 276 87,499
2011/11/10 253 264 253 264 36,466
2011/11/09 268 269 261 269 66,095
2011/11/08 283 283 268 273 51,330
2011/11/07 283 285 274 282 33,989
2011/11/04 284 289 277 285 54,105
2011/11/02 285 288 280 280 76,598
2011/11/01 313 313 293 293 58,068
2011/10/31 321 321 310 314 60,050
2011/10/28 318 326 310 314 107,020
2011/10/27 296 309 296 309 72,536
2011/10/26 296 304 293 295 51,033
2011/10/25 308 313 298 301 88,093
2011/10/24 301 307 293 302 103,254
2011/10/21 301 306 291 295 66,987
2011/10/20 305 308 290 295 199,969
2011/10/19 315 321 305 305 112,470
2011/10/18 317 332 309 318 226,724
2011/10/17 342 355 319 320 443,340
2011/10/14 311 381 299 344 1,387,493
2011/10/13 328 330 313 314 136,450
2011/10/12 309 321 303 321 174,205
2011/10/11 303 310 299 306 139,720
2011/10/07 288 304 288 296 178,565
2011/10/06 285 291 280 288 105,236
2011/10/05 290 292 274 279 155,278
2011/10/04 278 287 272 285 109,101
2011/10/03 270 301 266 287 331,365
2011/09/30 257 270 256 270 151,413
2011/09/29 255 268 254 255 163,404
2011/09/28 245 266 242 263 345,337
2011/09/27 242 257 234 245 219,490
2011/09/26 224 279 212 231 798,586
2011/09/22 218 220 214 215 16,449
2011/09/21 221 227 212 227 15,657
2011/09/20 214 220 214 216 15,657
2011/09/16 227 228 219 224 24,674
2011/09/15 228 231 223 223 19,818
2011/09/14 235 237 225 230 18,629
2011/09/13 238 239 228 235 25,962
2011/09/12 249 251 237 238 28,440
2011/09/09 251 258 250 251 11,297
2011/09/08 260 260 250 252 17,044
2011/09/07 249 255 249 251 5,252
2011/09/06 250 258 248 248 24,872
2011/09/05 257 267 253 254 18,530
2011/09/02 263 265 261 261 14,567
2011/09/01 261 269 260 269 22,593
2011/08/31 270 271 261 264 21,206
2011/08/30 267 276 264 271 34,682
2011/08/29 263 267 255 264 10,801
2011/08/26 251 260 251 260 12,486
2011/08/25 250 256 250 255 10,405
2011/08/24 259 262 250 251 7,531
2011/08/23 260 262 252 253 13,576
2011/08/22 254 267 250 252 30,719
2011/08/19 264 265 257 259 38,745
2011/08/18 268 272 265 272 40,529
2011/08/17 269 274 266 274 34,980
2011/08/16 269 276 267 269 26,458
2011/08/15 270 272 260 266 36,169
2011/08/12 276 278 263 278 32,800
2011/08/11 257 271 256 271 41,123
2011/08/10 273 274 268 268 35,871
2011/08/09 237 265 231 257 121,884
2011/08/08 284 293 267 267 73,130
2011/08/05 278 298 267 296 86,706
2011/08/04 314 323 309 317 30,917
2011/08/03 313 317 304 311 31,809
2011/08/02 330 331 318 323 57,275
2011/08/01 298 318 298 314 42,511
2011/07/29 311 316 305 305 42,610
2011/07/28 320 323 314 316 34,781
2011/07/27 325 326 321 321 29,232
2011/07/26 323 327 321 324 36,962
2011/07/25 323 323 319 323 24,575
2011/07/22 326 326 318 319 58,365
2011/07/21 333 334 325 325 39,538
2011/07/20 326 330 324 329 40,430
2011/07/19 339 339 320 323 65,005
2011/07/15 335 339 330 331 60,843
2011/07/14 334 340 331 333 75,112
2011/07/13 334 343 333 340 39,439
2011/07/12 343 346 333 340 69,860
2011/07/11 351 356 343 343 57,275
2011/07/08 361 363 347 351 114,848
2011/07/07 364 370 353 354 221,472
2011/07/06 353 393 347 373 941,280
2011/07/05 341 344 337 340 53,312
2011/07/04 353 363 340 342 123,370
2011/07/01 322 339 319 339 83,337
2011/06/30 323 326 317 318 22,494
2011/06/29 320 326 314 320 33,097
2011/06/28 316 352 311 315 122,082
2011/06/28 1 -> 200.00 分割
2011/06/27 62,568 63,880 62,064 62,568 332
2011/06/24 61,358 63,173 61,358 63,072 303
2011/06/23 63,576 64,384 62,771 63,173 187
2011/06/22 63,072 65,594 63,072 64,989 217
2011/06/21 62,568 63,275 62,165 62,870 93
2011/06/20 63,677 63,677 61,760 62,568 162
2011/06/17 64,485 64,888 63,072 63,576 313
2011/06/16 63,677 64,789 63,677 64,485 234
2011/06/15 65,594 65,999 64,082 64,688 201
2011/06/14 64,384 66,301 64,184 65,192 364
2011/06/13 63,880 65,394 62,971 64,888 213
2011/06/10 65,293 66,908 64,688 64,888 217
2011/06/09 67,109 67,613 65,293 65,293 427
2011/06/08 67,109 68,522 66,402 67,412 538
2011/06/07 70,137 70,641 66,908 68,119 1,145
2011/06/06 78,917 80,431 70,742 71,246 3,795
2011/06/03 74,376 74,376 74,376 74,376 356
2011/06/02 64,384 64,888 63,576 64,283 400
2011/06/01 65,594 68,420 64,789 67,412 457
2011/05/31 63,275 65,394 62,870 64,688 340
2011/05/30 64,384 64,485 63,173 63,275 210
2011/05/27 64,586 64,586 63,072 64,485 150
2011/05/26 63,779 63,981 62,568 63,576 350
2011/05/25 67,109 67,109 61,862 61,862 580
2011/05/24 62,971 67,109 62,165 67,109 408
2011/05/23 70,439 70,641 64,989 64,989 510
2011/05/20 68,724 70,137 67,613 70,137 323
2011/05/19 72,155 72,761 69,431 69,431 408
2011/05/18 69,532 74,576 68,623 73,467 646
2011/05/17 69,127 71,044 68,825 69,833 396
2011/05/16 68,825 71,044 67,714 70,036 914
2011/05/13 86,486 87,293 71,953 74,376 1,708
2011/05/12 85,779 87,595 85,779 86,486 296
2011/05/11 87,797 87,797 85,779 86,486 279
2011/05/10 85,779 86,888 84,265 86,486 296
2011/05/09 86,283 86,283 83,761 84,366 226
2011/05/06 85,475 85,475 84,164 84,870 282
2011/05/02 87,797 88,704 86,587 86,787 446
2011/04/28 88,704 89,816 85,577 86,990 740
2011/04/27 84,366 87,696 84,366 87,696 966
2011/04/26 86,283 86,384 83,558 83,961 468
2011/04/25 85,475 86,787 84,467 86,283 828
2011/04/22 86,990 87,797 82,852 84,265 1,356
2011/04/21 91,127 93,348 85,979 85,979 4,531
2011/04/20 87,494 87,494 87,494 87,494 475
2011/04/19 71,651 74,174 71,246 72,358 355
2011/04/18 73,163 74,981 72,659 72,659 217
2011/04/15 75,787 75,787 72,358 73,163 527
2011/04/14 72,761 75,688 70,137 75,384 807
2011/04/13 68,623 70,641 67,916 70,641 278
2011/04/12 72,054 72,054 68,724 68,927 420
2011/04/11 71,750 72,457 70,844 72,054 263
2011/04/08 69,127 71,852 67,412 71,852 492
2011/04/07 71,651 72,457 69,833 70,137 210
2011/04/06 70,337 72,155 67,916 69,935 629
2011/04/05 74,678 75,485 68,724 69,633 799
2011/04/04 77,200 77,402 73,769 74,174 457
2011/04/01 78,210 79,218 75,688 75,787 598
2011/03/31 76,696 77,706 74,779 76,696 366
2011/03/30 75,283 77,504 74,678 75,182 377
2011/03/29 73,769 75,283 71,348 74,275 586
2011/03/28 72,457 81,641 71,044 74,678 1,519
2011/03/25 76,192 77,000 72,054 72,558 588
2011/03/24 77,504 78,714 73,670 75,182 899
2011/03/23 79,218 83,255 75,888 77,200 1,565
2011/03/22 78,815 82,751 76,696 80,732 2,003
2011/03/18 64,789 71,852 63,981 71,852 2,847
2011/03/17 55,303 63,477 54,999 61,760 2,200
2011/03/16 63,477 74,576 56,412 60,347 5,206
2011/03/15 66,503 66,503 66,503 66,503 75
2011/03/14 81,641 81,641 81,641 81,641 170
2011/03/11 94,660 97,385 92,338 96,779 733
2011/03/10 100,411 100,816 95,063 96,577 821
2011/03/09 99,704 101,421 98,696 99,907 439
2011/03/08 99,907 101,723 98,393 99,603 744
2011/03/07 105,860 105,860 99,907 101,522 1,154
2011/03/04 104,954 106,466 100,915 104,346 2,755
2011/03/03 98,696 105,658 95,668 103,338 3,962
2011/03/02 94,356 96,878 93,247 95,668 845
2011/03/01 95,366 98,897 94,860 97,385 2,098
2011/02/28 87,797 95,567 86,081 94,961 1,883
2011/02/25 86,486 87,091 82,852 85,273 1,246
2011/02/24 89,411 89,411 82,247 82,550 2,032
2011/02/23 91,834 94,660 90,320 90,925 1,443
2011/02/22 99,302 99,907 92,338 94,356 1,730
2011/02/21 97,990 100,915 97,889 99,504 1,911
2011/02/18 98,393 99,302 97,385 97,990 1,406
2011/02/17 102,429 102,935 99,403 99,907 1,696
2011/02/16 103,541 105,458 101,723 102,328 969
2011/02/15 103,943 104,549 101,421 103,439 1,092
2011/02/14 104,447 106,164 103,034 104,549 1,572
2011/02/10 107,980 115,245 101,421 105,658 7,695
2011/02/09 108,182 109,998 100,915 100,915 1,895
2011/02/08 102,128 109,796 102,026 107,777 3,165
2011/02/07 101,824 101,824 99,907 101,219 737
2011/02/04 99,504 101,421 99,099 99,403 679
2011/02/03 98,897 101,824 98,494 99,302 1,091
2011/02/02 98,897 101,320 98,494 99,099 871
2011/02/01 98,291 99,907 96,073 97,385 861
2011/01/31 97,385 102,429 94,761 98,291 1,493
2011/01/28 99,200 100,310 93,953 97,787 1,067
2011/01/27 101,016 102,229 98,998 100,613 980
2011/01/26 97,585 101,723 97,585 99,907 1,525
2011/01/25 93,348 105,053 93,348 102,128 2,524
2011/01/24 93,751 95,567 91,834 93,348 1,732
2011/01/21 100,715 100,715 88,200 91,026 2,590
2011/01/20 105,962 106,871 98,998 99,200 2,238
2011/01/19 106,466 111,008 105,458 105,860 1,345
2011/01/18 109,494 114,440 106,972 107,476 1,755
2011/01/17 112,925 113,531 110,099 110,099 1,397
2011/01/14 113,733 113,933 111,209 111,614 983
2011/01/13 111,107 115,146 110,603 112,219 2,051
2011/01/12 109,897 118,980 109,190 111,411 3,797
2011/01/11 112,520 112,520 107,172 110,806 1,802
2011/01/07 114,035 115,346 111,512 112,925 1,330
2011/01/06 115,045 116,053 111,209 112,016 1,593
2011/01/05 113,531 117,263 112,723 114,741 3,174
2011/01/04 110,603 113,832 108,383 111,008 1,994

このページの先頭へ