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 |
---|---|---|---|---|---|
2014/12/30 | 227 | 233 | 225 | 227 | 52,600 |
2014/12/29 | 222 | 233 | 222 | 229 | 95,900 |
2014/12/26 | 213 | 228 | 211 | 227 | 117,000 |
2014/12/25 | 218 | 218 | 209 | 214 | 177,600 |
2014/12/24 | 223 | 223 | 212 | 215 | 168,800 |
2014/12/22 | 223 | 226 | 220 | 223 | 93,000 |
2014/12/19 | 229 | 230 | 224 | 225 | 85,500 |
2014/12/18 | 225 | 235 | 224 | 227 | 77,600 |
2014/12/17 | 233 | 236 | 218 | 223 | 145,300 |
2014/12/16 | 240 | 242 | 227 | 233 | 165,800 |
2014/12/15 | 247 | 250 | 244 | 248 | 40,700 |
2014/12/12 | 260 | 260 | 250 | 251 | 63,900 |
2014/12/11 | 251 | 259 | 245 | 259 | 84,700 |
2014/12/10 | 240 | 254 | 240 | 247 | 53,400 |
2014/12/09 | 242 | 250 | 241 | 245 | 83,000 |
2014/12/08 | 258 | 259 | 244 | 246 | 235,200 |
2014/12/05 | 266 | 268 | 257 | 258 | 146,400 |
2014/12/04 | 264 | 271 | 263 | 266 | 109,000 |
2014/12/03 | 262 | 272 | 259 | 264 | 193,400 |
2014/12/02 | 262 | 262 | 256 | 260 | 79,800 |
2014/12/01 | 260 | 263 | 254 | 262 | 97,500 |
2014/11/28 | 255 | 260 | 253 | 259 | 175,600 |
2014/11/27 | 254 | 264 | 251 | 260 | 196,300 |
2014/11/26 | 253 | 253 | 247 | 250 | 117,500 |
2014/11/25 | 255 | 263 | 253 | 253 | 195,400 |
2014/11/21 | 245 | 254 | 245 | 254 | 162,500 |
2014/11/20 | 256 | 257 | 241 | 242 | 310,600 |
2014/11/19 | 260 | 262 | 256 | 257 | 137,700 |
2014/11/18 | 261 | 270 | 256 | 260 | 422,200 |
2014/11/17 | 269 | 286 | 262 | 263 | 1,043,300 |
2014/11/14 | 331 | 336 | 317 | 317 | 238,300 |
2014/11/13 | 312 | 335 | 310 | 332 | 475,600 |
2014/11/12 | 324 | 324 | 311 | 316 | 195,900 |
2014/11/11 | 330 | 334 | 320 | 323 | 231,700 |
2014/11/10 | 327 | 341 | 327 | 328 | 404,500 |
2014/11/07 | 316 | 333 | 316 | 331 | 409,300 |
2014/11/06 | 317 | 333 | 310 | 318 | 755,500 |
2014/11/05 | 317 | 317 | 296 | 311 | 406,100 |
2014/11/04 | 322 | 325 | 317 | 319 | 337,500 |
2014/10/31 | 326 | 328 | 315 | 318 | 546,700 |
2014/10/30 | 315 | 328 | 312 | 318 | 509,300 |
2014/10/29 | 317 | 331 | 311 | 315 | 604,900 |
2014/10/28 | 305 | 329 | 301 | 320 | 722,000 |
2014/10/27 | 313 | 313 | 299 | 305 | 421,700 |
2014/10/24 | 320 | 324 | 305 | 311 | 675,000 |
2014/10/23 | 297 | 318 | 296 | 318 | 1,230,200 |
2014/10/22 | 284 | 311 | 284 | 302 | 1,561,200 |
2014/10/21 | 286 | 287 | 279 | 281 | 234,300 |
2014/10/20 | 296 | 300 | 284 | 290 | 344,400 |
2014/10/17 | 285 | 294 | 275 | 282 | 499,400 |
2014/10/16 | 293 | 303 | 281 | 282 | 739,300 |
2014/10/15 | 290 | 307 | 280 | 307 | 850,200 |
2014/10/14 | 300 | 301 | 285 | 285 | 880,000 |
2014/10/10 | 313 | 316 | 289 | 297 | 2,278,200 |
2014/10/09 | 348 | 352 | 320 | 326 | 5,966,100 |
2014/10/08 | 312 | 353 | 306 | 344 | 12,284,000 |
2014/10/07 | 318 | 334 | 305 | 314 | 6,269,500 |
2014/10/06 | 316 | 364 | 313 | 319 | 15,070,400 |
2014/10/03 | 316 | 350 | 296 | 327 | 14,767,600 |
2014/10/02 | 290 | 350 | 269 | 300 | 17,984,000 |
2014/10/01 | 244 | 319 | 240 | 316 | 9,275,900 |
2014/09/30 | 243 | 250 | 237 | 240 | 169,600 |
2014/09/29 | 258 | 259 | 240 | 242 | 220,400 |
2014/09/26 | 243 | 267 | 243 | 252 | 488,800 |
2014/09/25 | 244 | 255 | 235 | 250 | 622,800 |
2014/09/24 | 231 | 241 | 231 | 239 | 244,400 |
2014/09/22 | 227 | 233 | 223 | 230 | 139,000 |
2014/09/19 | 227 | 228 | 220 | 222 | 118,000 |
2014/09/18 | 231 | 231 | 225 | 225 | 50,800 |
2014/09/17 | 223 | 234 | 223 | 233 | 99,100 |
2014/09/16 | 222 | 227 | 220 | 223 | 66,900 |
2014/09/12 | 222 | 227 | 221 | 222 | 83,300 |
2014/09/11 | 222 | 228 | 221 | 225 | 58,700 |
2014/09/10 | 234 | 236 | 222 | 223 | 170,400 |
2014/09/09 | 237 | 244 | 234 | 237 | 131,300 |
2014/09/08 | 238 | 244 | 231 | 237 | 141,300 |
2014/09/05 | 250 | 256 | 228 | 230 | 979,100 |
2014/09/04 | 219 | 238 | 217 | 236 | 686,000 |
2014/09/03 | 223 | 224 | 214 | 214 | 115,600 |
2014/09/02 | 230 | 236 | 218 | 221 | 274,200 |
2014/09/01 | 222 | 230 | 222 | 227 | 159,100 |
2014/08/29 | 221 | 223 | 215 | 220 | 78,900 |
2014/08/28 | 225 | 225 | 215 | 217 | 267,600 |
2014/08/27 | 209 | 226 | 208 | 225 | 473,800 |
2014/08/26 | 207 | 208 | 204 | 208 | 41,500 |
2014/08/25 | 203 | 208 | 203 | 206 | 48,600 |
2014/08/22 | 206 | 206 | 203 | 205 | 36,000 |
2014/08/21 | 201 | 207 | 199 | 206 | 62,900 |
2014/08/20 | 201 | 203 | 198 | 199 | 31,300 |
2014/08/19 | 203 | 204 | 198 | 201 | 57,600 |
2014/08/18 | 193 | 220 | 191 | 198 | 487,000 |
2014/08/15 | 192 | 200 | 191 | 192 | 127,400 |
2014/08/14 | 194 | 205 | 194 | 202 | 94,900 |
2014/08/13 | 196 | 198 | 196 | 197 | 20,000 |
2014/08/12 | 197 | 199 | 195 | 199 | 27,400 |
2014/08/11 | 191 | 195 | 191 | 194 | 34,400 |
2014/08/08 | 194 | 196 | 187 | 188 | 95,300 |
2014/08/07 | 196 | 197 | 192 | 194 | 25,700 |
2014/08/06 | 199 | 206 | 192 | 194 | 184,900 |
2014/08/05 | 202 | 207 | 201 | 202 | 26,100 |
2014/08/04 | 200 | 203 | 199 | 200 | 57,800 |
2014/08/01 | 204 | 205 | 200 | 200 | 69,000 |
2014/07/31 | 210 | 210 | 205 | 205 | 42,000 |
2014/07/30 | 210 | 212 | 206 | 208 | 39,900 |
2014/07/29 | 213 | 213 | 210 | 212 | 21,400 |
2014/07/28 | 209 | 213 | 209 | 213 | 58,500 |
2014/07/25 | 208 | 209 | 205 | 209 | 33,200 |
2014/07/24 | 205 | 207 | 204 | 205 | 20,300 |
2014/07/23 | 205 | 207 | 203 | 205 | 32,000 |
2014/07/22 | 201 | 204 | 201 | 203 | 50,400 |
2014/07/18 | 205 | 208 | 202 | 203 | 122,100 |
2014/07/17 | 211 | 213 | 207 | 207 | 40,600 |
2014/07/16 | 214 | 214 | 209 | 213 | 58,200 |
2014/07/15 | 215 | 218 | 213 | 214 | 65,400 |
2014/07/14 | 205 | 212 | 203 | 212 | 62,000 |
2014/07/11 | 212 | 213 | 203 | 205 | 126,700 |
2014/07/10 | 219 | 221 | 212 | 213 | 146,900 |
2014/07/09 | 226 | 231 | 220 | 220 | 136,600 |
2014/07/08 | 228 | 229 | 225 | 228 | 39,000 |
2014/07/07 | 227 | 231 | 226 | 227 | 72,800 |
2014/07/04 | 230 | 230 | 227 | 227 | 67,800 |
2014/07/03 | 231 | 231 | 225 | 227 | 64,600 |
2014/07/02 | 232 | 232 | 228 | 229 | 84,800 |
2014/07/01 | 229 | 232 | 228 | 232 | 130,700 |
2014/06/30 | 226 | 228 | 221 | 227 | 50,900 |
2014/06/27 | 227 | 230 | 220 | 225 | 207,300 |
2014/06/26 | 227 | 233 | 226 | 230 | 153,700 |
2014/06/25 | 233 | 235 | 226 | 229 | 165,300 |
2014/06/24 | 230 | 239 | 225 | 237 | 296,000 |
2014/06/23 | 220 | 229 | 218 | 227 | 168,400 |
2014/06/20 | 223 | 225 | 218 | 218 | 99,800 |
2014/06/19 | 220 | 227 | 220 | 225 | 177,200 |
2014/06/18 | 218 | 220 | 208 | 216 | 259,700 |
2014/06/17 | 227 | 227 | 218 | 221 | 147,200 |
2014/06/16 | 234 | 234 | 224 | 225 | 200,200 |
2014/06/13 | 230 | 234 | 228 | 232 | 193,800 |
2014/06/12 | 234 | 235 | 229 | 234 | 119,900 |
2014/06/11 | 225 | 240 | 223 | 239 | 348,100 |
2014/06/10 | 241 | 242 | 226 | 230 | 525,300 |
2014/06/09 | 236 | 254 | 230 | 247 | 1,093,400 |
2014/06/06 | 208 | 228 | 208 | 228 | 597,200 |
2014/06/05 | 211 | 213 | 201 | 203 | 217,000 |
2014/06/04 | 224 | 226 | 210 | 211 | 346,200 |
2014/06/03 | 217 | 224 | 212 | 218 | 499,000 |
2014/06/02 | 200 | 213 | 198 | 210 | 373,000 |
2014/05/30 | 198 | 199 | 194 | 196 | 122,600 |
2014/05/29 | 189 | 199 | 188 | 193 | 127,800 |
2014/05/28 | 188 | 192 | 186 | 189 | 59,100 |
2014/05/27 | 187 | 192 | 186 | 186 | 71,500 |
2014/05/26 | 190 | 192 | 187 | 189 | 69,200 |
2014/05/23 | 183 | 190 | 182 | 188 | 81,000 |
2014/05/22 | 176 | 184 | 176 | 183 | 108,100 |
2014/05/21 | 168 | 176 | 164 | 175 | 161,300 |
2014/05/20 | 176 | 180 | 166 | 171 | 125,200 |
2014/05/20 | 1 -> 0.90 分割 | ||||
2014/05/19 | 189 | 192 | 177 | 177 | 151,191 |
2014/05/16 | 195 | 195 | 187 | 189 | 129,209 |
2014/05/15 | 187 | 195 | 186 | 188 | 126,523 |
2014/05/14 | 193 | 193 | 187 | 191 | 113,791 |
2014/05/13 | 197 | 199 | 189 | 193 | 117,969 |
2014/05/12 | 198 | 203 | 187 | 190 | 237,728 |
2014/05/09 | 192 | 200 | 191 | 200 | 147,909 |
2014/05/08 | 191 | 197 | 191 | 191 | 59,183 |
2014/05/07 | 193 | 196 | 190 | 191 | 64,256 |
2014/05/02 | 187 | 193 | 184 | 193 | 126,125 |
2014/05/01 | 189 | 189 | 180 | 186 | 202,019 |
2014/04/30 | 198 | 200 | 184 | 191 | 111,901 |
2014/04/28 | 199 | 201 | 197 | 198 | 86,636 |
2014/04/25 | 203 | 204 | 201 | 201 | 80,867 |
2014/04/24 | 201 | 202 | 199 | 201 | 75,198 |
2014/04/23 | 198 | 202 | 198 | 201 | 95,390 |
2014/04/22 | 205 | 206 | 199 | 199 | 320,983 |
2014/04/21 | 211 | 211 | 206 | 206 | 137,763 |
2014/04/18 | 206 | 220 | 204 | 209 | 320,485 |
2014/04/17 | 208 | 209 | 205 | 208 | 174,864 |
2014/04/16 | 213 | 213 | 206 | 206 | 105,137 |
2014/04/15 | 214 | 218 | 210 | 211 | 142,836 |
2014/04/14 | 210 | 216 | 210 | 213 | 41,776 |
2014/04/11 | 208 | 216 | 201 | 216 | 141,642 |
2014/04/10 | 219 | 220 | 214 | 215 | 99,368 |
2014/04/09 | 214 | 223 | 213 | 218 | 109,216 |
2014/04/08 | 216 | 216 | 214 | 214 | 133,088 |
2014/04/07 | 218 | 219 | 216 | 217 | 143,830 |
2014/04/04 | 220 | 221 | 218 | 220 | 144,626 |
2014/04/03 | 229 | 229 | 221 | 221 | 186,602 |
2014/04/02 | 226 | 230 | 222 | 224 | 208,385 |
2014/04/01 | 251 | 256 | 217 | 224 | 297,608 |
2014/03/31 | 230 | 247 | 224 | 243 | 221,913 |
2014/03/28 | 227 | 230 | 222 | 223 | 57,095 |
2014/03/27 | 221 | 227 | 217 | 221 | 151,390 |
2014/03/26 | 215 | 242 | 214 | 230 | 216,541 |
2014/03/25 | 214 | 220 | 213 | 214 | 153,081 |
2014/03/24 | 222 | 226 | 213 | 214 | 177,650 |
2014/03/20 | 238 | 241 | 230 | 230 | 151,987 |
2014/03/19 | 244 | 245 | 238 | 239 | 82,857 |
2014/03/18 | 241 | 260 | 236 | 245 | 192,271 |
2014/03/17 | 235 | 252 | 234 | 241 | 136,171 |
2014/03/14 | 252 | 253 | 241 | 243 | 156,861 |
2014/03/13 | 253 | 266 | 252 | 258 | 129,706 |
2014/03/12 | 253 | 256 | 252 | 253 | 110,708 |
2014/03/11 | 259 | 263 | 256 | 258 | 80,768 |
2014/03/10 | 265 | 266 | 255 | 260 | 125,628 |
2014/03/07 | 272 | 274 | 260 | 260 | 79,375 |
2014/03/06 | 259 | 263 | 257 | 258 | 77,485 |
2014/03/05 | 271 | 276 | 263 | 263 | 196,151 |
2014/03/04 | 251 | 267 | 251 | 264 | 101,656 |
2014/03/03 | 247 | 280 | 247 | 256 | 182,126 |
2014/02/28 | 261 | 262 | 253 | 255 | 227,781 |
2014/02/27 | 275 | 276 | 267 | 268 | 100,363 |
2014/02/26 | 283 | 287 | 268 | 273 | 389,615 |
2014/02/25 | 291 | 311 | 291 | 294 | 287,760 |
2014/02/24 | 276 | 292 | 276 | 289 | 473,069 |
2014/02/21 | 274 | 280 | 267 | 276 | 791,167 |
2014/02/21 | 1 -> 1.25 分割 | ||||
2014/02/20 | 336 | 352 | 333 | 333 | 504,480 |
2014/02/19 | 336 | 357 | 326 | 340 | 355,148 |
2014/02/18 | 325 | 350 | 316 | 333 | 580,187 |
2014/02/17 | 333 | 341 | 333 | 333 | 718,222 |
2014/02/14 | 430 | 430 | 407 | 414 | 186,789 |
2014/02/13 | 446 | 446 | 413 | 429 | 185,006 |
2014/02/12 | 434 | 452 | 427 | 448 | 176,087 |
2014/02/10 | 431 | 444 | 424 | 433 | 118,515 |
2014/02/07 | 434 | 441 | 410 | 424 | 120,001 |
2014/02/06 | 411 | 431 | 402 | 429 | 69,563 |
2014/02/05 | 410 | 418 | 393 | 408 | 107,416 |
2014/02/04 | 412 | 424 | 389 | 396 | 203,932 |
2014/02/03 | 483 | 486 | 442 | 444 | 240,795 |
2014/01/31 | 491 | 516 | 480 | 491 | 232,273 |
2014/01/30 | 485 | 504 | 482 | 491 | 176,781 |
2014/01/29 | 499 | 500 | 485 | 493 | 86,607 |
2014/01/28 | 492 | 500 | 481 | 483 | 103,750 |
2014/01/27 | 479 | 493 | 477 | 479 | 152,404 |
2014/01/24 | 489 | 537 | 475 | 504 | 585,934 |
2014/01/23 | 501 | 508 | 487 | 490 | 87,499 |
2014/01/22 | 502 | 506 | 490 | 501 | 80,760 |
2014/01/21 | 514 | 514 | 500 | 501 | 70,653 |
2014/01/20 | 511 | 512 | 497 | 508 | 129,514 |
2014/01/17 | 490 | 494 | 485 | 494 | 34,484 |
2014/01/16 | 498 | 505 | 486 | 492 | 77,292 |
2014/01/15 | 494 | 510 | 481 | 498 | 184,907 |
2014/01/14 | 474 | 491 | 470 | 478 | 89,976 |
2014/01/10 | 507 | 507 | 480 | 486 | 141,702 |
2014/01/09 | 505 | 511 | 497 | 507 | 130,505 |
2014/01/08 | 519 | 523 | 494 | 500 | 244,263 |
2014/01/07 | 490 | 520 | 478 | 509 | 516,767 |
2014/01/06 | 474 | 483 | 468 | 477 | 95,228 |