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 |