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 |
---|---|---|---|---|---|
2015/12/30 | 700 | 860 | 699 | 860 | 12,442,400 |
2015/12/29 | 741 | 785 | 694 | 710 | 11,199,000 |
2015/12/28 | 594 | 692 | 590 | 692 | 5,308,600 |
2015/12/25 | 641 | 671 | 565 | 592 | 4,150,600 |
2015/12/24 | 642 | 676 | 601 | 651 | 7,667,500 |
2015/12/22 | 707 | 791 | 623 | 649 | 7,708,700 |
2015/12/21 | 841 | 922 | 706 | 718 | 7,801,800 |
2015/12/18 | 935 | 940 | 825 | 856 | 10,183,200 |
2015/12/17 | 908 | 986 | 746 | 835 | 14,456,400 |
2015/12/16 | 743 | 863 | 730 | 863 | 11,667,800 |
2015/12/15 | 713 | 713 | 713 | 713 | 175,600 |
2015/12/14 | 583 | 613 | 570 | 613 | 7,306,100 |
2015/12/11 | 461 | 535 | 432 | 513 | 23,325,100 |
2015/12/10 | 471 | 519 | 446 | 455 | 39,075,400 |
2015/12/09 | 383 | 439 | 356 | 439 | 23,779,200 |
2015/12/08 | 394 | 446 | 350 | 359 | 37,664,700 |
2015/12/07 | 338 | 410 | 331 | 410 | 25,480,500 |
2015/12/04 | 254 | 330 | 253 | 330 | 37,199,200 |
2015/12/03 | 253 | 256 | 249 | 250 | 83,800 |
2015/12/02 | 252 | 255 | 252 | 252 | 54,900 |
2015/12/01 | 254 | 255 | 252 | 252 | 39,700 |
2015/11/30 | 252 | 257 | 250 | 251 | 66,300 |
2015/11/27 | 259 | 259 | 253 | 254 | 54,600 |
2015/11/26 | 253 | 259 | 253 | 258 | 68,400 |
2015/11/25 | 254 | 254 | 250 | 252 | 47,000 |
2015/11/24 | 253 | 255 | 250 | 253 | 54,400 |
2015/11/20 | 250 | 258 | 250 | 253 | 92,600 |
2015/11/19 | 250 | 257 | 250 | 254 | 97,400 |
2015/11/18 | 248 | 249 | 245 | 247 | 51,600 |
2015/11/17 | 250 | 260 | 244 | 248 | 130,600 |
2015/11/16 | 241 | 250 | 241 | 250 | 67,500 |
2015/11/13 | 260 | 260 | 244 | 245 | 299,600 |
2015/11/12 | 237 | 279 | 234 | 253 | 2,344,700 |
2015/11/11 | 236 | 238 | 233 | 237 | 17,000 |
2015/11/10 | 233 | 236 | 231 | 236 | 17,900 |
2015/11/09 | 236 | 237 | 230 | 233 | 30,900 |
2015/11/06 | 236 | 236 | 230 | 236 | 38,000 |
2015/11/05 | 234 | 236 | 231 | 235 | 33,300 |
2015/11/04 | 235 | 235 | 231 | 231 | 22,700 |
2015/11/02 | 232 | 234 | 231 | 232 | 41,900 |
2015/10/30 | 237 | 238 | 233 | 235 | 34,300 |
2015/10/29 | 242 | 242 | 232 | 239 | 58,700 |
2015/10/28 | 242 | 243 | 239 | 239 | 28,300 |
2015/10/27 | 243 | 245 | 239 | 243 | 71,700 |
2015/10/26 | 242 | 244 | 240 | 243 | 59,100 |
2015/10/23 | 250 | 250 | 244 | 248 | 33,900 |
2015/10/22 | 242 | 246 | 241 | 243 | 11,200 |
2015/10/21 | 242 | 246 | 241 | 246 | 31,700 |
2015/10/20 | 255 | 256 | 243 | 245 | 30,200 |
2015/10/19 | 250 | 255 | 245 | 255 | 65,800 |
2015/10/16 | 240 | 251 | 239 | 247 | 100,500 |
2015/10/15 | 233 | 259 | 231 | 241 | 185,900 |
2015/10/14 | 233 | 235 | 232 | 232 | 6,800 |
2015/10/13 | 236 | 238 | 233 | 237 | 9,400 |
2015/10/09 | 237 | 238 | 229 | 237 | 28,700 |
2015/10/08 | 231 | 237 | 229 | 235 | 34,600 |
2015/10/07 | 231 | 234 | 231 | 233 | 9,500 |
2015/10/06 | 232 | 236 | 231 | 231 | 14,900 |
2015/10/05 | 227 | 235 | 225 | 233 | 29,600 |
2015/10/02 | 220 | 227 | 220 | 224 | 39,200 |
2015/10/01 | 225 | 227 | 218 | 227 | 33,000 |
2015/09/30 | 223 | 227 | 223 | 227 | 25,100 |
2015/09/29 | 227 | 229 | 218 | 222 | 36,200 |
2015/09/28 | 228 | 233 | 226 | 230 | 22,500 |
2015/09/25 | 235 | 235 | 225 | 228 | 23,500 |
2015/09/24 | 229 | 240 | 228 | 232 | 26,500 |
2015/09/18 | 236 | 236 | 231 | 233 | 15,100 |
2015/09/17 | 234 | 237 | 232 | 236 | 36,900 |
2015/09/16 | 233 | 238 | 231 | 236 | 42,700 |
2015/09/15 | 228 | 232 | 227 | 230 | 20,800 |
2015/09/14 | 231 | 238 | 226 | 227 | 33,300 |
2015/09/11 | 220 | 234 | 220 | 232 | 60,700 |
2015/09/10 | 219 | 224 | 216 | 219 | 22,300 |
2015/09/09 | 220 | 225 | 214 | 224 | 81,800 |
2015/09/08 | 217 | 222 | 207 | 212 | 59,100 |
2015/09/07 | 205 | 220 | 203 | 220 | 99,200 |
2015/09/04 | 227 | 230 | 210 | 216 | 107,500 |
2015/09/03 | 230 | 236 | 229 | 234 | 31,900 |
2015/09/02 | 223 | 234 | 221 | 229 | 66,800 |
2015/09/01 | 233 | 234 | 224 | 226 | 59,400 |
2015/08/31 | 234 | 236 | 225 | 236 | 50,200 |
2015/08/28 | 231 | 238 | 231 | 236 | 63,400 |
2015/08/27 | 227 | 231 | 225 | 228 | 101,200 |
2015/08/26 | 200 | 219 | 200 | 219 | 100,200 |
2015/08/25 | 187 | 228 | 185 | 200 | 264,700 |
2015/08/24 | 235 | 241 | 216 | 216 | 267,600 |
2015/08/21 | 253 | 259 | 247 | 248 | 83,900 |
2015/08/20 | 260 | 261 | 256 | 257 | 45,500 |
2015/08/19 | 266 | 268 | 259 | 261 | 36,200 |
2015/08/18 | 260 | 265 | 256 | 264 | 54,000 |
2015/08/17 | 249 | 263 | 247 | 260 | 109,000 |
2015/08/14 | 253 | 276 | 246 | 250 | 599,500 |
2015/08/13 | 246 | 251 | 246 | 250 | 45,700 |
2015/08/12 | 254 | 254 | 250 | 251 | 28,500 |
2015/08/11 | 255 | 256 | 247 | 254 | 56,200 |
2015/08/10 | 251 | 268 | 245 | 252 | 309,800 |
2015/08/07 | 263 | 263 | 250 | 253 | 112,500 |
2015/08/06 | 264 | 269 | 264 | 265 | 22,400 |
2015/08/05 | 265 | 268 | 262 | 265 | 35,200 |
2015/08/04 | 270 | 274 | 265 | 267 | 50,200 |
2015/08/03 | 276 | 276 | 267 | 270 | 55,200 |
2015/07/31 | 270 | 275 | 268 | 274 | 68,000 |
2015/07/30 | 273 | 273 | 268 | 269 | 31,200 |
2015/07/29 | 275 | 279 | 268 | 272 | 85,200 |
2015/07/28 | 268 | 273 | 268 | 271 | 39,200 |
2015/07/27 | 275 | 275 | 266 | 270 | 59,000 |
2015/07/24 | 272 | 280 | 267 | 272 | 142,500 |
2015/07/23 | 271 | 278 | 266 | 267 | 80,600 |
2015/07/22 | 271 | 274 | 269 | 270 | 96,900 |
2015/07/21 | 273 | 274 | 269 | 271 | 123,300 |
2015/07/17 | 273 | 287 | 268 | 268 | 431,800 |
2015/07/16 | 266 | 269 | 262 | 265 | 61,800 |
2015/07/15 | 269 | 269 | 261 | 264 | 88,300 |
2015/07/14 | 266 | 272 | 263 | 268 | 112,900 |
2015/07/13 | 259 | 264 | 257 | 261 | 71,600 |
2015/07/10 | 263 | 269 | 250 | 256 | 122,000 |
2015/07/09 | 255 | 265 | 235 | 257 | 289,600 |
2015/07/08 | 281 | 281 | 269 | 271 | 227,400 |
2015/07/07 | 280 | 280 | 273 | 278 | 107,600 |
2015/07/06 | 272 | 283 | 271 | 276 | 297,500 |
2015/07/03 | 282 | 313 | 270 | 279 | 2,664,000 |
2015/07/02 | 279 | 283 | 278 | 278 | 88,700 |
2015/07/01 | 273 | 278 | 272 | 276 | 120,600 |
2015/06/30 | 272 | 275 | 270 | 271 | 272,000 |
2015/06/29 | 265 | 285 | 255 | 278 | 645,200 |
2015/06/26 | 299 | 303 | 289 | 289 | 251,300 |
2015/06/25 | 301 | 301 | 295 | 297 | 190,300 |
2015/06/24 | 301 | 306 | 298 | 301 | 414,100 |
2015/06/23 | 285 | 310 | 285 | 304 | 1,506,000 |
2015/06/22 | 284 | 292 | 281 | 284 | 242,300 |
2015/06/19 | 280 | 286 | 278 | 285 | 460,100 |
2015/06/18 | 297 | 307 | 280 | 286 | 1,742,600 |
2015/06/17 | 286 | 290 | 280 | 285 | 861,400 |
2015/06/16 | 311 | 315 | 285 | 290 | 1,655,300 |
2015/06/15 | 310 | 320 | 306 | 315 | 738,600 |
2015/06/12 | 315 | 324 | 312 | 314 | 1,332,800 |
2015/06/11 | 320 | 353 | 314 | 320 | 7,859,300 |
2015/06/10 | 333 | 334 | 305 | 325 | 7,367,500 |
2015/06/09 | 361 | 365 | 303 | 313 | 14,617,100 |
2015/06/08 | 317 | 381 | 316 | 375 | 23,425,400 |
2015/06/05 | 354 | 360 | 292 | 301 | 18,235,000 |
2015/06/04 | 246 | 316 | 240 | 316 | 3,103,900 |
2015/06/03 | 240 | 240 | 234 | 236 | 50,900 |
2015/06/02 | 234 | 239 | 232 | 237 | 84,400 |
2015/06/01 | 232 | 239 | 228 | 232 | 48,800 |
2015/05/29 | 228 | 248 | 227 | 232 | 268,700 |
2015/05/28 | 228 | 229 | 226 | 228 | 39,400 |
2015/05/27 | 230 | 230 | 228 | 229 | 26,500 |
2015/05/26 | 230 | 231 | 227 | 230 | 35,800 |
2015/05/25 | 232 | 232 | 229 | 229 | 48,400 |
2015/05/22 | 233 | 235 | 229 | 229 | 53,200 |
2015/05/21 | 232 | 233 | 230 | 233 | 29,300 |
2015/05/20 | 230 | 233 | 230 | 230 | 42,000 |
2015/05/19 | 235 | 235 | 228 | 231 | 139,100 |
2015/05/18 | 233 | 238 | 230 | 235 | 101,700 |
2015/05/15 | 253 | 263 | 218 | 235 | 770,100 |
2015/05/14 | 277 | 282 | 270 | 272 | 95,500 |
2015/05/13 | 273 | 286 | 273 | 282 | 141,800 |
2015/05/12 | 280 | 280 | 270 | 271 | 135,300 |
2015/05/11 | 281 | 283 | 275 | 275 | 217,200 |
2015/05/08 | 272 | 280 | 266 | 275 | 385,900 |
2015/05/07 | 252 | 306 | 250 | 272 | 2,841,600 |
2015/05/01 | 250 | 256 | 248 | 251 | 66,100 |
2015/04/30 | 251 | 253 | 249 | 250 | 47,400 |
2015/04/28 | 253 | 255 | 251 | 252 | 25,800 |
2015/04/27 | 252 | 254 | 250 | 254 | 46,100 |
2015/04/24 | 260 | 260 | 251 | 255 | 51,800 |
2015/04/23 | 259 | 262 | 254 | 260 | 67,900 |
2015/04/22 | 260 | 260 | 256 | 260 | 37,600 |
2015/04/21 | 257 | 260 | 256 | 260 | 45,500 |
2015/04/20 | 262 | 263 | 254 | 255 | 57,300 |
2015/04/17 | 261 | 267 | 261 | 265 | 31,000 |
2015/04/16 | 263 | 263 | 260 | 263 | 19,600 |
2015/04/15 | 263 | 266 | 261 | 263 | 56,400 |
2015/04/14 | 264 | 267 | 262 | 263 | 54,500 |
2015/04/13 | 267 | 267 | 262 | 266 | 41,300 |
2015/04/10 | 264 | 266 | 261 | 264 | 21,500 |
2015/04/09 | 264 | 269 | 261 | 261 | 37,300 |
2015/04/08 | 260 | 268 | 260 | 264 | 67,500 |
2015/04/07 | 260 | 263 | 259 | 260 | 33,700 |
2015/04/06 | 255 | 262 | 255 | 260 | 60,100 |
2015/04/03 | 267 | 267 | 261 | 263 | 64,000 |
2015/04/02 | 253 | 277 | 253 | 266 | 227,900 |
2015/04/01 | 255 | 255 | 250 | 253 | 21,600 |
2015/03/31 | 249 | 255 | 249 | 253 | 38,200 |
2015/03/30 | 250 | 255 | 249 | 249 | 39,000 |
2015/03/27 | 259 | 259 | 250 | 254 | 59,800 |
2015/03/26 | 262 | 262 | 253 | 254 | 124,100 |
2015/03/25 | 267 | 270 | 263 | 264 | 75,800 |
2015/03/24 | 273 | 275 | 266 | 270 | 91,100 |
2015/03/23 | 277 | 277 | 271 | 277 | 111,300 |
2015/03/20 | 265 | 288 | 263 | 270 | 489,500 |
2015/03/19 | 263 | 266 | 255 | 261 | 131,700 |
2015/03/18 | 263 | 263 | 257 | 259 | 75,400 |
2015/03/17 | 256 | 267 | 255 | 259 | 196,800 |
2015/03/16 | 253 | 255 | 251 | 254 | 34,400 |
2015/03/13 | 255 | 255 | 250 | 253 | 44,300 |
2015/03/12 | 253 | 256 | 250 | 255 | 63,100 |
2015/03/11 | 247 | 254 | 246 | 252 | 60,000 |
2015/03/10 | 248 | 253 | 247 | 247 | 48,000 |
2015/03/09 | 248 | 250 | 247 | 248 | 32,300 |
2015/03/06 | 251 | 251 | 247 | 250 | 25,400 |
2015/03/05 | 246 | 252 | 246 | 248 | 25,500 |
2015/03/04 | 243 | 250 | 243 | 247 | 42,600 |
2015/03/03 | 252 | 256 | 244 | 244 | 68,000 |
2015/03/02 | 258 | 261 | 248 | 250 | 83,100 |
2015/02/27 | 251 | 275 | 246 | 250 | 547,300 |
2015/02/26 | 253 | 253 | 249 | 250 | 32,700 |
2015/02/25 | 251 | 254 | 250 | 253 | 45,100 |
2015/02/24 | 250 | 256 | 250 | 252 | 89,000 |
2015/02/23 | 261 | 261 | 254 | 254 | 93,200 |
2015/02/20 | 266 | 277 | 256 | 262 | 445,900 |
2015/02/19 | 248 | 265 | 247 | 259 | 388,600 |
2015/02/18 | 242 | 248 | 241 | 248 | 89,800 |
2015/02/17 | 242 | 244 | 242 | 242 | 29,500 |
2015/02/16 | 244 | 245 | 236 | 241 | 69,100 |
2015/02/13 | 247 | 248 | 236 | 242 | 112,400 |
2015/02/12 | 247 | 249 | 243 | 246 | 72,000 |
2015/02/10 | 240 | 246 | 240 | 244 | 58,400 |
2015/02/09 | 245 | 246 | 239 | 240 | 63,800 |
2015/02/06 | 239 | 247 | 239 | 242 | 57,900 |
2015/02/05 | 245 | 247 | 239 | 240 | 143,600 |
2015/02/04 | 240 | 259 | 235 | 247 | 465,100 |
2015/02/03 | 235 | 237 | 227 | 232 | 73,600 |
2015/02/02 | 234 | 235 | 231 | 232 | 45,800 |
2015/01/30 | 239 | 245 | 235 | 235 | 90,900 |
2015/01/29 | 239 | 244 | 235 | 236 | 66,600 |
2015/01/28 | 238 | 242 | 235 | 240 | 73,600 |
2015/01/27 | 247 | 254 | 238 | 238 | 168,100 |
2015/01/26 | 240 | 255 | 239 | 245 | 190,100 |
2015/01/23 | 235 | 246 | 234 | 240 | 213,100 |
2015/01/22 | 236 | 270 | 226 | 236 | 1,958,600 |
2015/01/21 | 243 | 245 | 233 | 239 | 332,900 |
2015/01/20 | 227 | 304 | 225 | 248 | 2,404,600 |
2015/01/19 | 225 | 225 | 221 | 224 | 19,000 |
2015/01/16 | 222 | 226 | 218 | 226 | 49,600 |
2015/01/15 | 228 | 230 | 220 | 224 | 56,700 |
2015/01/14 | 230 | 230 | 226 | 229 | 18,200 |
2015/01/13 | 225 | 236 | 221 | 230 | 48,400 |
2015/01/09 | 235 | 238 | 230 | 231 | 37,900 |
2015/01/08 | 238 | 239 | 235 | 237 | 44,100 |
2015/01/07 | 234 | 242 | 234 | 236 | 51,000 |
2015/01/06 | 240 | 250 | 232 | 237 | 130,300 |
2015/01/05 | 232 | 243 | 232 | 243 | 97,900 |