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
2016/12/30 748 774 745 772 243,700
2016/12/29 750 761 747 750 128,200
2016/12/28 736 764 736 762 287,200
2016/12/27 746 751 733 736 203,500
2016/12/26 736 748 734 742 167,800
2016/12/22 726 741 724 736 194,700
2016/12/21 750 753 734 736 223,900
2016/12/20 759 764 750 750 159,500
2016/12/19 746 759 741 755 218,400
2016/12/16 758 759 748 750 145,400
2016/12/15 770 777 754 758 194,900
2016/12/14 780 802 769 769 391,100
2016/12/13 759 778 758 777 235,300
2016/12/12 746 762 740 755 247,000
2016/12/09 735 746 733 743 170,500
2016/12/08 763 768 735 743 362,200
2016/12/07 774 778 765 766 179,200
2016/12/06 772 785 767 774 153,800
2016/12/05 781 785 764 772 258,400
2016/12/02 782 791 778 783 149,600
2016/12/01 792 800 781 782 174,400
2016/11/30 792 802 789 792 140,000
2016/11/29 793 815 782 795 390,400
2016/11/28 771 800 771 800 208,200
2016/11/25 784 792 777 777 145,100
2016/11/24 809 813 788 788 298,500
2016/11/22 806 815 800 808 170,000
2016/11/21 813 824 808 812 239,900
2016/11/18 824 830 810 815 260,900
2016/11/17 834 835 815 819 167,100
2016/11/16 808 839 807 838 351,000
2016/11/15 808 816 791 813 230,100
2016/11/14 767 820 761 820 446,000
2016/11/11 771 803 754 767 716,400
2016/11/10 781 783 765 770 260,700
2016/11/09 788 794 700 738 700,800
2016/11/08 803 806 780 788 145,500
2016/11/07 790 811 782 804 251,700
2016/11/04 804 814 780 783 366,500
2016/11/02 845 849 812 825 290,200
2016/11/01 860 861 848 854 205,700
2016/10/31 886 887 869 870 204,500
2016/10/28 870 881 858 875 539,200
2016/10/27 853 862 844 848 279,300
2016/10/26 835 855 826 839 222,200
2016/10/25 860 862 836 843 337,600
2016/10/24 871 872 860 861 149,300
2016/10/21 873 885 873 874 201,700
2016/10/20 882 890 872 873 267,300
2016/10/19 892 893 882 890 170,600
2016/10/18 892 893 879 890 206,300
2016/10/17 873 885 862 885 254,400
2016/10/14 862 878 856 868 211,400
2016/10/13 883 885 866 866 338,900
2016/10/12 905 908 877 885 510,100
2016/10/11 894 897 882 885 307,100
2016/10/07 882 893 871 886 319,800
2016/10/06 906 908 878 885 453,900
2016/10/05 911 918 893 897 747,100
2016/10/04 920 939 883 926 1,920,000
2016/10/03 884 919 880 918 1,766,500
2016/09/30 841 873 839 866 1,205,300
2016/09/29 836 847 830 840 276,200
2016/09/28 835 859 835 839 376,200
2016/09/27 835 849 825 846 359,200
2016/09/26 875 880 844 846 638,600
2016/09/23 848 860 844 859 374,100
2016/09/21 835 848 822 845 388,700
2016/09/20 835 860 829 838 363,300
2016/09/16 842 857 827 833 388,600
2016/09/15 833 866 817 848 830,300
2016/09/14 877 892 843 848 672,500
2016/09/13 914 923 881 887 1,056,000
2016/09/12 852 908 850 895 1,315,100
2016/09/09 845 874 827 867 786,300
2016/09/08 885 908 838 854 1,976,500
2016/09/07 817 859 817 857 1,016,200
2016/09/06 799 835 799 829 562,200
2016/09/05 780 805 772 802 581,500
2016/09/02 766 781 766 770 163,700
2016/09/01 770 777 762 766 197,900
2016/08/31 761 784 757 773 596,000
2016/08/30 750 762 747 759 184,600
2016/08/29 766 766 749 752 256,300
2016/08/26 771 774 751 751 370,100
2016/08/25 778 795 758 775 607,800
2016/08/24 795 798 767 780 690,100
2016/08/23 836 838 796 803 1,486,900
2016/08/22 853 900 826 851 5,396,000
2016/08/19 753 810 751 793 1,193,100
2016/08/18 732 748 730 738 189,600
2016/08/17 746 761 739 739 229,400
2016/08/16 741 768 738 750 290,400
2016/08/15 752 756 737 738 245,300
2016/08/12 755 774 747 758 321,100
2016/08/10 745 810 735 766 1,096,300
2016/08/09 725 750 712 740 269,600
2016/08/08 735 736 715 723 193,200
2016/08/05 729 747 716 720 268,100
2016/08/04 737 755 728 729 395,400
2016/08/03 765 787 734 737 397,100
2016/08/02 771 794 769 775 321,900
2016/08/01 745 793 744 771 433,700
2016/07/29 757 778 729 775 561,300
2016/07/28 805 808 751 757 636,200
2016/07/27 858 870 804 817 1,271,900
2016/07/26 845 852 821 843 1,572,200
2016/07/25 800 846 800 815 1,063,800
2016/07/22 732 810 732 795 1,619,100
2016/07/21 744 755 721 739 684,800
2016/07/20 702 729 697 714 403,900
2016/07/19 717 718 693 702 579,300
2016/07/15 716 798 690 712 1,415,200
2016/07/14 719 737 700 706 589,800
2016/07/13 728 763 718 720 683,000
2016/07/12 741 745 701 725 461,500
2016/07/11 730 739 716 725 322,300
2016/07/08 753 780 699 717 744,400
2016/07/07 767 791 746 747 653,700
2016/07/06 769 775 736 751 940,300
2016/07/05 810 822 782 789 581,700
2016/07/04 794 837 794 825 873,700
2016/07/01 778 814 776 798 1,000,400
2016/06/30 807 827 781 783 1,324,800
2016/06/29 779 875 747 815 3,215,600
2016/06/28 714 800 698 770 1,785,600
2016/06/27 715 755 694 734 1,295,600
2016/06/24 810 830 641 688 2,315,800
2016/06/23 833 833 765 788 1,405,300
2016/06/22 836 859 816 835 1,174,000
2016/06/21 876 898 819 830 1,901,300
2016/06/20 912 933 884 889 2,376,300
2016/06/17 1,020 1,088 951 957 8,679,800
2016/06/16 908 1,013 840 1,013 6,168,700
2016/06/15 845 892 811 863 1,173,400
2016/06/14 935 960 800 823 1,528,700
2016/06/13 983 995 944 950 820,100
2016/06/10 1,025 1,036 1,010 1,018 562,900
2016/06/09 1,039 1,055 1,010 1,014 830,300
2016/06/08 1,087 1,088 1,050 1,058 586,400
2016/06/07 1,101 1,115 1,092 1,094 275,600
2016/06/06 1,090 1,120 1,087 1,105 392,900
2016/06/03 1,140 1,141 1,113 1,120 435,300
2016/06/02 1,140 1,142 1,104 1,117 617,100
2016/06/01 1,150 1,178 1,132 1,141 923,200
2016/05/31 1,197 1,197 1,158 1,166 560,000
2016/05/30 1,155 1,190 1,145 1,173 859,900
2016/05/27 1,164 1,170 1,136 1,150 847,200
2016/05/26 1,163 1,204 1,130 1,164 1,496,600
2016/05/25 1,120 1,234 1,106 1,143 2,876,600
2016/05/24 1,125 1,125 1,086 1,099 505,900
2016/05/23 1,137 1,144 1,120 1,130 458,000
2016/05/20 1,121 1,154 1,100 1,132 634,500
2016/05/19 1,130 1,160 1,110 1,134 591,300
2016/05/18 1,200 1,209 1,062 1,115 1,550,800
2016/05/17 1,158 1,220 1,155 1,188 1,126,400
2016/05/16 1,282 1,310 1,155 1,164 2,240,600
2016/05/13 1,220 1,327 1,209 1,303 4,978,000
2016/05/12 1,197 1,245 1,195 1,214 1,325,000
2016/05/11 1,199 1,211 1,193 1,200 544,600
2016/05/10 1,230 1,244 1,185 1,205 1,099,900
2016/05/09 1,200 1,232 1,188 1,219 1,087,200
2016/05/06 1,205 1,219 1,186 1,200 728,900
2016/05/02 1,155 1,257 1,145 1,210 2,050,700
2016/04/28 1,205 1,370 1,163 1,200 9,520,600
2016/04/27 1,192 1,227 1,180 1,197 857,300
2016/04/26 1,298 1,304 1,160 1,210 2,710,300
2016/04/25 1,280 1,344 1,262 1,305 4,166,400
2016/04/22 1,299 1,300 1,226 1,241 1,875,100
2016/04/21 1,329 1,336 1,265 1,300 3,222,200
2016/04/20 1,215 1,437 1,191 1,316 14,389,800
2016/04/19 1,208 1,229 1,171 1,202 1,428,500
2016/04/18 1,167 1,328 1,127 1,188 3,835,700
2016/04/15 1,191 1,217 1,161 1,195 718,200
2016/04/14 1,225 1,239 1,184 1,200 787,100
2016/04/13 1,248 1,254 1,192 1,213 1,047,900
2016/04/12 1,230 1,281 1,201 1,234 1,323,400
2016/04/11 1,219 1,236 1,182 1,235 1,041,900
2016/04/08 1,088 1,195 1,081 1,186 1,453,400
2016/04/07 1,122 1,176 1,100 1,118 1,135,100
2016/04/06 1,048 1,140 1,022 1,130 1,917,800
2016/04/05 1,165 1,168 1,041 1,062 1,346,200
2016/04/04 1,178 1,219 1,175 1,183 644,400
2016/04/01 1,270 1,276 1,175 1,200 1,950,400
2016/03/31 1,293 1,329 1,240 1,270 1,889,600
2016/03/30 1,370 1,405 1,285 1,292 2,726,400
2016/03/29 1,422 1,506 1,361 1,370 7,677,900
2016/03/28 1,210 1,447 1,186 1,366 11,001,300
2016/03/25 1,199 1,235 1,182 1,200 1,161,600
2016/03/24 1,164 1,211 1,138 1,192 1,570,600
2016/03/23 1,144 1,186 1,112 1,134 857,200
2016/03/22 1,175 1,180 1,092 1,114 922,000
2016/03/18 1,230 1,240 1,145 1,155 1,358,200
2016/03/17 1,159 1,223 1,142 1,185 2,169,100
2016/03/16 1,108 1,175 1,088 1,135 1,054,900
2016/03/15 1,103 1,219 1,102 1,129 2,637,000
2016/03/14 1,175 1,175 1,075 1,085 1,677,400
2016/03/11 1,221 1,224 1,173 1,175 978,200
2016/03/10 1,225 1,250 1,215 1,221 662,400
2016/03/09 1,230 1,266 1,215 1,222 991,200
2016/03/08 1,270 1,319 1,221 1,270 1,587,600
2016/03/07 1,416 1,424 1,291 1,294 3,332,700
2016/03/04 1,223 1,418 1,184 1,376 5,966,500
2016/03/03 1,310 1,315 1,222 1,241 1,979,100
2016/03/02 1,340 1,345 1,296 1,320 1,378,800
2016/03/01 1,301 1,350 1,271 1,321 2,474,000
2016/02/29 1,351 1,406 1,288 1,324 2,419,000
2016/02/26 1,479 1,492 1,373 1,384 3,913,100
2016/02/25 1,418 1,446 1,361 1,440 3,493,800
2016/02/24 1,390 1,433 1,343 1,410 4,352,600
2016/02/23 1,446 1,454 1,321 1,347 3,502,400
2016/02/22 1,340 1,465 1,305 1,423 4,472,000
2016/02/19 1,484 1,485 1,302 1,337 4,397,000
2016/02/18 1,457 1,532 1,390 1,430 5,529,200
2016/02/17 1,450 1,549 1,323 1,378 6,369,500
2016/02/16 1,369 1,484 1,368 1,410 6,313,300
2016/02/15 1,257 1,432 1,180 1,364 7,600,900
2016/02/12 1,200 1,238 1,130 1,155 3,429,400
2016/02/10 1,253 1,345 1,117 1,279 8,284,100
2016/02/09 1,279 1,338 1,181 1,200 4,176,400
2016/02/08 1,210 1,384 1,170 1,351 6,069,500
2016/02/05 1,165 1,255 1,122 1,232 5,278,700
2016/02/04 1,286 1,319 1,111 1,166 4,185,400
2016/02/03 1,320 1,419 1,220 1,243 5,252,500
2016/02/02 1,381 1,524 1,305 1,320 8,413,800
2016/02/01 1,310 1,640 1,281 1,551 14,544,800
2016/01/29 1,609 1,629 1,307 1,340 10,955,400
2016/01/28 1,259 1,529 1,250 1,529 13,033,700
2016/01/27 1,299 1,314 1,202 1,229 11,038,300
2016/01/26 990 1,301 985 1,239 14,729,400
2016/01/25 995 1,025 956 1,001 3,165,400
2016/01/22 1,005 1,040 929 992 4,675,900
2016/01/21 901 1,008 861 960 6,335,800
2016/01/20 951 998 850 858 4,616,800
2016/01/19 1,019 1,054 905 950 5,207,700
2016/01/18 910 1,076 868 1,006 9,672,100
2016/01/15 1,053 1,390 831 940 14,549,100
2016/01/14 1,070 1,278 1,056 1,113 5,406,400
2016/01/13 1,522 1,562 1,116 1,277 11,580,900
2016/01/12 1,252 1,342 1,250 1,342 4,479,300
2016/01/08 1,040 1,042 939 1,042 5,387,400
2016/01/07 921 1,000 874 892 4,693,200
2016/01/06 1,080 1,155 880 950 8,808,800
2016/01/05 1,130 1,235 935 1,170 18,780,200
2016/01/04 950 1,010 902 1,010 10,767,600

このページの先頭へ