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
2020/12/30 1,048 1,057 1,018 1,030 627,000
2020/12/29 1,083 1,094 1,053 1,068 512,100
2020/12/28 1,116 1,116 1,066 1,070 579,600
2020/12/25 1,154 1,158 1,112 1,123 544,600
2020/12/24 1,113 1,154 1,094 1,154 750,600
2020/12/23 1,114 1,143 1,104 1,131 628,600
2020/12/22 1,120 1,131 1,067 1,073 543,500
2020/12/21 1,132 1,148 1,096 1,131 435,600
2020/12/18 1,123 1,138 1,106 1,122 639,800
2020/12/17 1,065 1,112 1,064 1,106 529,700
2020/12/16 1,065 1,103 1,035 1,062 713,600
2020/12/15 1,095 1,095 1,034 1,049 376,200
2020/12/14 1,067 1,093 1,052 1,073 416,200
2020/12/11 1,058 1,120 1,058 1,086 650,700
2020/12/10 1,104 1,116 1,042 1,042 907,600
2020/12/09 1,176 1,196 1,117 1,134 775,400
2020/12/08 1,120 1,205 1,117 1,184 815,300
2020/12/07 1,118 1,140 1,100 1,116 597,400
2020/12/04 1,170 1,171 1,107 1,133 1,050,100
2020/12/03 1,205 1,205 1,173 1,191 703,300
2020/12/02 1,180 1,220 1,136 1,214 990,400
2020/12/01 1,185 1,232 1,162 1,172 1,909,300
2020/11/30 1,150 1,176 1,090 1,095 1,241,900
2020/11/27 1,075 1,186 1,073 1,164 2,279,600
2020/11/26 1,042 1,069 1,010 1,032 996,300
2020/11/25 971 1,019 948 1,019 1,056,900
2020/11/24 965 974 941 959 629,100
2020/11/20 1,007 1,015 959 963 931,200
2020/11/19 994 1,017 965 970 1,109,800
2020/11/18 913 1,024 907 983 1,697,700
2020/11/17 949 955 906 915 686,500
2020/11/16 955 988 906 964 1,361,500
2020/11/13 850 960 850 959 2,906,600
2020/11/12 813 813 790 810 298,300
2020/11/11 777 811 757 807 477,000
2020/11/10 812 815 777 786 323,800
2020/11/09 792 821 782 821 253,500
2020/11/06 804 810 781 787 218,500
2020/11/05 790 803 779 798 291,100
2020/11/04 750 790 744 785 330,400
2020/11/02 743 760 730 738 270,000
2020/10/30 765 770 728 738 306,900
2020/10/29 751 765 741 760 265,700
2020/10/28 768 784 762 765 193,800
2020/10/27 750 778 741 777 358,700
2020/10/26 799 800 765 769 350,800
2020/10/23 804 804 758 796 744,400
2020/10/22 850 850 797 801 587,400
2020/10/21 882 892 850 852 464,000
2020/10/20 826 879 826 875 455,000
2020/10/19 819 845 813 839 294,200
2020/10/16 838 855 810 830 522,700
2020/10/15 884 884 839 843 487,200
2020/10/14 879 894 871 878 418,500
2020/10/13 900 910 873 882 681,600
2020/10/12 865 889 842 889 604,400
2020/10/09 866 869 832 856 769,500
2020/10/08 894 901 853 860 924,500
2020/10/07 890 927 882 884 951,200
2020/10/06 913 915 876 879 968,600
2020/10/05 909 921 861 908 1,819,300
2020/10/02 845 933 845 905 1,847,800
2020/09/30 845 873 827 832 812,700
2020/09/29 785 840 785 838 655,100
2020/09/28 861 872 774 778 1,011,300
2020/09/25 808 848 803 841 709,500
2020/09/24 816 821 786 793 547,100
2020/09/23 792 828 790 819 627,300
2020/09/18 789 794 769 783 453,300
2020/09/17 750 769 743 769 340,600
2020/09/16 736 753 726 742 344,000
2020/09/15 723 745 715 745 405,500
2020/09/14 717 737 714 719 275,200
2020/09/11 708 729 702 726 498,900
2020/09/10 759 759 707 709 677,800
2020/09/09 737 768 732 744 592,400
2020/09/08 812 815 748 752 852,800
2020/09/07 830 843 801 810 628,700
2020/09/04 809 834 806 820 688,900
2020/09/03 827 865 827 854 1,122,000
2020/09/02 783 836 771 814 958,200
2020/09/01 754 787 734 776 573,900
2020/08/31 780 800 751 754 527,500
2020/08/28 774 788 731 750 1,162,200
2020/08/27 760 795 754 789 1,371,300
2020/08/26 690 749 689 736 969,500
2020/08/25 684 710 676 692 593,200
2020/08/24 680 696 662 678 682,000
2020/08/21 638 686 638 678 950,200
2020/08/20 620 633 609 621 299,400
2020/08/19 610 631 607 617 379,400
2020/08/18 613 623 601 608 317,800
2020/08/17 624 638 605 614 538,300
2020/08/14 603 640 593 636 1,778,500
2020/08/13 566 621 563 621 1,747,400
2020/08/12 506 524 506 521 133,100
2020/08/11 532 536 507 513 176,700
2020/08/07 517 533 515 528 227,000
2020/08/06 511 517 501 517 111,900
2020/08/05 494 513 491 511 188,900
2020/08/04 497 515 491 498 202,000
2020/08/03 488 505 478 490 422,200
2020/07/31 467 467 447 448 236,900
2020/07/30 459 475 456 471 136,700
2020/07/29 479 479 460 462 153,700
2020/07/28 484 497 472 480 133,800
2020/07/27 476 486 468 486 137,900
2020/07/22 493 493 477 484 149,200
2020/07/21 485 495 483 493 115,300
2020/07/20 477 484 467 483 117,100
2020/07/17 491 495 475 475 211,200
2020/07/16 505 505 492 493 112,100
2020/07/15 509 510 497 504 155,700
2020/07/14 523 523 498 502 343,100
2020/07/13 512 528 503 527 260,600
2020/07/10 505 512 498 503 149,600
2020/07/09 514 518 504 504 155,800
2020/07/08 508 516 497 513 197,900
2020/07/07 517 517 499 511 131,700
2020/07/06 505 523 505 520 138,500
2020/07/03 484 509 476 505 231,700
2020/07/02 519 519 479 483 447,300
2020/07/01 504 526 497 512 315,300
2020/06/30 505 507 481 495 177,800
2020/06/29 505 505 485 492 304,000
2020/06/26 534 534 508 519 250,600
2020/06/25 535 536 523 528 284,700
2020/06/24 540 549 533 541 314,300
2020/06/23 552 573 541 541 594,400
2020/06/22 550 550 532 542 298,600
2020/06/19 524 558 519 553 642,100
2020/06/18 520 520 501 518 332,400
2020/06/17 500 525 493 524 438,700
2020/06/16 478 493 477 493 360,100
2020/06/15 502 509 462 462 653,300
2020/06/12 485 510 478 500 747,500
2020/06/11 555 559 523 526 703,000
2020/06/10 531 580 531 551 1,039,000
2020/06/09 545 545 522 533 319,300
2020/06/08 539 547 524 545 379,600
2020/06/05 517 530 509 530 246,900
2020/06/04 545 547 511 520 443,700
2020/06/03 542 559 521 535 740,300
2020/06/02 520 538 513 522 622,200
2020/06/01 511 519 499 511 368,700
2020/05/29 498 520 498 510 348,900
2020/05/28 523 524 496 506 628,800
2020/05/27 495 515 488 513 519,000
2020/05/26 504 515 483 488 667,900
2020/05/25 473 513 473 510 830,500
2020/05/22 435 478 433 466 762,900
2020/05/21 482 485 456 459 550,900
2020/05/20 480 487 475 479 448,800
2020/05/19 460 483 459 480 499,000
2020/05/18 441 456 439 455 270,000
2020/05/15 438 449 423 446 552,100
2020/05/14 471 482 436 439 662,200
2020/05/13 461 483 444 479 436,000
2020/05/12 464 493 458 469 723,600
2020/05/11 450 468 449 458 548,100
2020/05/08 446 459 432 442 589,200
2020/05/07 424 452 424 448 651,900
2020/05/01 475 475 427 432 1,406,900
2020/04/30 467 495 450 477 1,681,500
2020/04/28 467 469 446 453 958,500
2020/04/27 463 483 448 457 1,627,700
2020/04/24 500 511 443 459 1,858,500
2020/04/23 492 503 480 488 1,185,500
2020/04/22 511 535 470 492 2,931,700
2020/04/21 630 633 540 551 4,588,400
2020/04/20 590 640 576 640 2,501,400
2020/04/17 540 540 540 540 90,300
2020/04/16 460 460 460 460 52,900
2020/04/15 373 386 368 380 215,900
2020/04/14 347 370 346 366 265,000
2020/04/13 350 350 336 346 186,100
2020/04/10 358 364 343 345 233,500
2020/04/09 354 364 344 363 261,900
2020/04/08 334 356 319 346 694,800
2020/04/07 336 343 326 334 274,800
2020/04/06 300 328 298 323 287,000
2020/04/03 335 339 299 302 396,200
2020/04/02 311 335 311 324 477,100
2020/04/01 309 320 302 307 219,000
2020/03/31 315 324 309 314 190,700
2020/03/30 303 313 300 311 151,100
2020/03/27 318 325 310 319 162,900
2020/03/26 320 320 307 311 148,100
2020/03/25 354 354 315 326 256,500
2020/03/24 293 311 293 306 305,400
2020/03/23 270 293 265 285 295,700
2020/03/19 285 292 267 276 201,400
2020/03/18 296 303 282 282 292,500
2020/03/17 268 298 264 292 510,100
2020/03/16 305 311 285 287 413,100
2020/03/13 285 305 278 295 546,300
2020/03/12 346 365 329 331 598,200
2020/03/11 388 396 361 362 290,000
2020/03/10 364 392 344 385 391,200
2020/03/09 406 415 368 377 423,100
2020/03/06 448 454 426 430 353,500
2020/03/05 469 481 458 463 200,400
2020/03/04 438 464 435 455 144,600
2020/03/03 470 488 442 451 680,000
2020/03/02 434 472 433 458 284,600
2020/02/28 440 453 418 421 532,700
2020/02/27 483 493 468 472 222,300
2020/02/26 494 498 479 487 228,300
2020/02/25 499 506 489 497 422,500
2020/02/21 528 540 526 532 107,600
2020/02/20 550 550 526 529 141,000
2020/02/19 526 548 523 542 145,900
2020/02/18 524 528 512 527 193,100
2020/02/17 550 550 526 528 312,400
2020/02/14 580 587 565 570 174,000
2020/02/13 586 594 583 590 124,900
2020/02/12 585 598 582 589 234,900
2020/02/10 566 573 559 565 59,700
2020/02/07 569 576 562 574 75,700
2020/02/06 577 578 571 572 97,200
2020/02/05 573 578 563 574 86,300
2020/02/04 548 563 547 563 61,700
2020/02/03 539 556 536 552 88,700
2020/01/31 536 557 536 553 104,800
2020/01/30 557 561 534 542 248,500
2020/01/29 563 565 553 559 82,000
2020/01/28 550 570 546 563 213,400
2020/01/27 568 569 556 560 217,800
2020/01/24 591 591 568 578 293,200
2020/01/23 593 618 583 592 319,100
2020/01/22 592 599 589 593 89,800
2020/01/21 592 602 583 596 186,700
2020/01/20 599 601 590 591 112,800
2020/01/17 616 616 584 595 404,500
2020/01/16 618 625 608 611 103,200
2020/01/15 613 619 605 615 95,900
2020/01/14 621 623 616 617 59,300
2020/01/10 625 628 618 620 60,500
2020/01/09 602 624 598 620 194,300
2020/01/08 605 605 579 592 391,100
2020/01/07 608 612 603 607 135,300
2020/01/06 609 611 601 605 201,600

このページの先頭へ