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
2019/12/30 631 632 618 619 217,600
2019/12/27 640 643 634 636 172,500
2019/12/26 633 638 632 637 159,200
2019/12/25 632 639 630 636 88,600
2019/12/24 626 639 621 631 162,400
2019/12/23 638 638 623 626 148,300
2019/12/20 625 636 625 633 154,900
2019/12/19 622 628 620 625 90,700
2019/12/18 629 629 618 626 196,200
2019/12/17 630 633 623 633 165,300
2019/12/16 635 645 630 630 155,000
2019/12/13 650 662 636 637 240,500
2019/12/12 655 656 635 640 226,200
2019/12/11 665 670 652 652 117,800
2019/12/10 658 672 655 663 140,800
2019/12/09 670 670 654 658 121,300
2019/12/06 656 664 652 662 126,700
2019/12/05 650 665 649 655 235,500
2019/12/04 630 645 627 644 183,500
2019/12/03 637 639 626 634 257,000
2019/12/02 641 653 638 647 228,300
2019/11/29 632 647 629 642 234,800
2019/11/28 636 637 627 632 120,500
2019/11/27 635 641 631 638 176,400
2019/11/26 642 642 626 633 144,000
2019/11/25 635 644 633 638 207,000
2019/11/22 623 642 622 635 189,100
2019/11/21 620 623 608 623 247,400
2019/11/20 626 642 620 627 184,900
2019/11/19 633 633 622 629 116,700
2019/11/18 641 641 617 630 251,100
2019/11/15 646 656 640 642 213,400
2019/11/14 676 682 650 651 338,800
2019/11/13 669 676 649 672 332,100
2019/11/12 640 667 639 666 368,300
2019/11/11 635 644 616 636 395,500
2019/11/08 660 666 648 654 246,500
2019/11/07 663 667 660 664 120,900
2019/11/06 672 672 662 668 128,900
2019/11/05 683 683 667 672 123,800
2019/11/01 670 676 659 673 195,800
2019/10/31 681 682 665 672 185,400
2019/10/30 681 688 671 678 317,800
2019/10/29 658 677 657 674 223,000
2019/10/28 655 655 644 652 108,900
2019/10/25 663 663 640 651 163,200
2019/10/24 660 667 656 657 132,000
2019/10/23 660 660 649 658 71,000
2019/10/21 653 664 652 653 70,500
2019/10/18 662 666 652 654 76,000
2019/10/17 656 664 644 661 100,100
2019/10/16 665 678 657 658 116,100
2019/10/15 655 668 653 660 153,400
2019/10/11 656 660 652 653 88,500
2019/10/10 667 667 652 655 108,300
2019/10/09 669 669 655 666 112,700
2019/10/08 678 684 669 672 113,000
2019/10/07 680 680 659 674 136,300
2019/10/04 645 660 645 660 113,200
2019/10/03 651 655 637 643 216,000
2019/10/02 658 672 655 669 103,300
2019/10/01 664 684 663 666 204,900
2019/09/30 703 703 662 668 305,800
2019/09/27 698 713 693 700 355,600
2019/09/26 690 714 683 699 336,700
2019/09/25 708 709 676 677 315,700
2019/09/24 704 710 685 701 412,300
2019/09/20 643 698 642 687 602,500
2019/09/19 631 648 631 636 179,000
2019/09/18 645 648 629 631 200,700
2019/09/17 629 653 627 645 211,000
2019/09/13 621 636 615 629 253,100
2019/09/12 631 635 621 621 128,100
2019/09/11 622 630 611 628 242,100
2019/09/10 626 628 612 612 163,600
2019/09/09 630 630 614 625 162,600
2019/09/06 630 640 622 625 212,500
2019/09/05 613 635 612 625 268,800
2019/09/04 603 610 596 607 99,800
2019/09/03 611 618 596 607 221,700
2019/09/02 621 624 609 610 131,300
2019/08/30 618 630 612 628 224,400
2019/08/29 630 632 596 608 386,300
2019/08/28 646 658 632 637 115,000
2019/08/27 637 656 621 642 223,400
2019/08/26 620 633 618 623 258,000
2019/08/23 653 657 638 642 234,000
2019/08/22 648 672 648 661 396,500
2019/08/21 630 653 623 648 359,700
2019/08/20 618 654 616 644 502,400
2019/08/19 637 637 609 614 520,700
2019/08/16 641 647 627 637 390,100
2019/08/15 650 666 630 640 765,400
2019/08/14 671 674 650 674 719,700
2019/08/13 726 736 651 651 1,515,400
2019/08/09 824 830 801 801 817,400
2019/08/08 936 970 933 951 140,900
2019/08/07 926 937 920 932 61,400
2019/08/06 885 931 885 926 111,800
2019/08/05 963 965 911 930 139,900
2019/08/02 983 988 955 969 211,400
2019/08/01 991 1,003 977 998 115,500
2019/07/31 988 1,002 985 1,000 51,100
2019/07/30 999 999 989 993 73,200
2019/07/29 999 1,001 987 993 79,900
2019/07/26 999 1,012 994 1,002 106,500
2019/07/25 990 1,003 988 999 46,300
2019/07/24 1,006 1,012 985 990 133,900
2019/07/23 994 1,008 992 996 61,900
2019/07/22 1,002 1,002 989 994 63,300
2019/07/19 1,004 1,020 996 1,000 133,600
2019/07/18 998 1,013 985 994 155,600
2019/07/17 998 1,014 986 1,012 141,000
2019/07/16 1,037 1,043 996 998 248,800
2019/07/12 1,084 1,085 1,036 1,048 119,000
2019/07/11 1,058 1,072 1,043 1,070 107,000
2019/07/10 1,049 1,060 1,034 1,050 98,500
2019/07/09 1,074 1,074 1,051 1,051 94,100
2019/07/08 1,086 1,099 1,058 1,073 146,100
2019/07/05 1,127 1,127 1,070 1,091 290,100
2019/07/04 1,100 1,157 1,100 1,126 258,900
2019/07/03 1,112 1,116 1,081 1,097 174,700
2019/07/02 1,137 1,144 1,115 1,118 145,400
2019/07/01 1,118 1,146 1,108 1,145 201,000
2019/06/28 1,097 1,114 1,084 1,103 103,500
2019/06/27 1,100 1,107 1,077 1,101 134,000
2019/06/26 1,044 1,109 1,037 1,096 259,200
2019/06/25 1,050 1,074 1,044 1,051 86,500
2019/06/24 1,062 1,078 1,044 1,053 155,100
2019/06/21 1,049 1,051 1,032 1,050 128,600
2019/06/20 1,019 1,048 1,016 1,045 197,400
2019/06/19 1,010 1,022 1,000 1,015 111,100
2019/06/18 1,016 1,020 981 999 121,700
2019/06/17 1,028 1,035 1,004 1,015 210,300
2019/06/14 961 1,014 956 1,011 175,200
2019/06/13 974 978 953 961 86,100
2019/06/12 972 991 966 974 84,700
2019/06/11 1,010 1,010 973 977 160,400
2019/06/10 1,018 1,022 991 1,000 123,300
2019/06/07 990 1,012 987 1,007 109,400
2019/06/06 998 1,012 981 989 118,500
2019/06/05 1,015 1,028 978 1,003 145,900
2019/06/04 1,010 1,010 966 993 221,500
2019/06/03 1,076 1,083 992 1,000 356,800
2019/05/31 1,110 1,130 1,093 1,099 363,600
2019/05/30 1,099 1,124 1,096 1,121 270,100
2019/05/29 1,103 1,118 1,085 1,109 296,200
2019/05/28 1,100 1,110 1,071 1,103 280,800
2019/05/27 1,069 1,103 1,059 1,079 388,900
2019/05/24 1,018 1,047 1,006 1,043 198,500
2019/05/23 1,018 1,027 997 1,022 199,900
2019/05/22 1,035 1,046 1,024 1,027 162,600
2019/05/21 1,028 1,053 1,020 1,031 172,200
2019/05/20 1,000 1,044 1,000 1,029 168,600
2019/05/17 1,002 1,002 963 991 196,500
2019/05/16 1,026 1,027 977 987 314,200
2019/05/15 967 1,020 967 1,015 272,500
2019/05/14 920 973 913 958 417,600
2019/05/13 859 938 857 935 641,200
2019/05/10 777 823 776 817 170,100
2019/05/09 809 809 780 780 108,800
2019/05/08 805 819 798 809 79,300
2019/05/07 798 829 798 815 136,400
2019/04/26 782 801 781 798 97,500
2019/04/25 813 818 793 794 261,700
2019/04/24 820 838 816 817 70,600
2019/04/23 830 831 810 820 123,200
2019/04/22 835 850 827 828 86,400
2019/04/19 830 849 826 836 73,200
2019/04/18 850 851 822 826 87,700
2019/04/17 842 855 834 843 97,200
2019/04/16 857 863 840 842 98,300
2019/04/15 845 847 832 842 84,900
2019/04/12 860 867 827 834 137,500
2019/04/11 899 899 855 855 187,400
2019/04/10 874 901 870 898 170,900
2019/04/09 889 894 876 887 62,900
2019/04/08 886 895 883 889 79,800
2019/04/05 910 912 882 886 81,000
2019/04/04 916 925 897 902 96,900
2019/04/03 926 927 895 919 248,700
2019/04/02 928 939 903 927 190,300
2019/04/01 950 952 923 927 146,800
2019/03/29 952 954 935 943 63,900
2019/03/28 957 957 925 943 124,500
2019/03/27 947 965 947 950 103,500
2019/03/26 962 964 944 949 163,100
2019/03/25 951 959 940 949 155,700
2019/03/22 943 958 937 954 201,200
2019/03/20 921 938 917 934 154,900
2019/03/19 921 924 906 920 97,900
2019/03/18 908 925 892 917 270,900
2019/03/15 858 875 852 874 154,400
2019/03/14 852 858 840 853 65,700
2019/03/13 855 859 850 852 45,400
2019/03/12 858 869 852 852 88,900
2019/03/11 856 876 837 845 160,200
2019/03/08 843 855 841 845 113,300
2019/03/07 850 859 842 855 45,600
2019/03/06 850 854 840 852 62,300
2019/03/05 848 854 836 850 56,400
2019/03/04 833 852 829 850 72,400
2019/03/01 822 846 816 833 112,400
2019/02/28 842 845 806 806 87,800
2019/02/27 833 848 826 841 174,100
2019/02/26 830 836 809 833 80,300
2019/02/25 818 839 809 830 96,700
2019/02/22 807 824 807 812 43,400
2019/02/21 836 838 815 818 84,600
2019/02/20 843 850 833 838 44,400
2019/02/19 837 860 835 843 91,300
2019/02/18 821 835 810 835 65,600
2019/02/15 836 838 800 815 86,700
2019/02/14 830 847 823 825 66,800
2019/02/13 867 867 840 842 59,800
2019/02/12 831 857 831 852 71,400
2019/02/08 835 852 831 835 86,700
2019/02/07 864 864 841 844 58,700
2019/02/06 869 875 846 865 100,600
2019/02/05 915 917 867 874 147,100
2019/02/04 850 871 848 867 77,000
2019/02/01 850 850 820 844 108,500
2019/01/31 849 856 842 850 73,200
2019/01/30 844 849 826 829 115,000
2019/01/29 846 851 825 849 71,600
2019/01/28 818 850 812 842 92,200
2019/01/25 816 834 811 819 102,300
2019/01/24 771 805 771 804 92,100
2019/01/23 780 787 764 782 63,000
2019/01/22 768 782 761 782 67,200
2019/01/21 800 801 769 772 109,900
2019/01/18 775 785 766 785 59,900
2019/01/17 765 775 756 775 46,600
2019/01/16 768 785 756 764 90,900
2019/01/15 735 758 731 757 64,000
2019/01/11 733 750 728 735 75,200
2019/01/10 730 738 714 733 77,700
2019/01/09 754 765 737 741 104,500
2019/01/08 755 756 742 744 56,700
2019/01/07 741 746 729 733 72,500
2019/01/04 689 720 689 717 89,600

このページの先頭へ