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
2021/12/30 1,109 1,138 1,082 1,115 1,293,900
2021/12/29 1,041 1,122 1,034 1,114 1,436,900
2021/12/28 1,052 1,070 1,001 1,041 1,959,600
2021/12/27 968 1,045 960 1,032 1,766,700
2021/12/24 905 983 905 953 1,554,400
2021/12/23 874 930 851 903 1,965,800
2021/12/22 779 804 773 799 165,400
2021/12/21 770 786 764 772 186,900
2021/12/20 787 793 747 750 291,500
2021/12/17 806 818 790 800 212,300
2021/12/16 817 827 806 817 128,800
2021/12/15 787 807 787 802 98,900
2021/12/14 801 807 782 787 109,700
2021/12/13 808 813 789 811 122,400
2021/12/10 805 813 795 801 89,800
2021/12/09 816 825 804 814 83,900
2021/12/08 812 831 807 820 186,100
2021/12/07 780 801 778 797 154,400
2021/12/06 793 793 756 760 178,500
2021/12/03 770 795 754 795 290,500
2021/12/02 820 830 780 785 322,100
2021/12/01 823 837 790 830 249,900
2021/11/30 853 860 790 803 346,500
2021/11/29 820 865 819 827 340,300
2021/11/26 838 859 831 835 346,700
2021/11/25 933 943 850 852 681,900
2021/11/24 914 946 907 933 475,200
2021/11/22 909 965 890 929 1,258,000
2021/11/19 854 933 853 929 1,824,600
2021/11/18 820 821 793 816 180,900
2021/11/17 843 845 821 823 228,400
2021/11/16 811 840 811 840 361,800
2021/11/15 740 829 734 820 866,200
2021/11/12 699 715 699 710 98,400
2021/11/11 706 710 697 703 71,100
2021/11/10 709 715 703 711 38,600
2021/11/09 710 724 708 709 62,900
2021/11/08 711 714 702 714 58,800
2021/11/05 711 714 706 714 50,600
2021/11/04 704 712 698 712 79,800
2021/11/02 720 720 703 705 85,900
2021/11/01 714 729 711 723 112,300
2021/10/29 715 717 707 710 44,600
2021/10/28 709 719 705 719 71,600
2021/10/27 709 711 700 709 59,700
2021/10/26 694 712 694 710 65,800
2021/10/25 695 696 684 689 95,700
2021/10/22 694 706 690 700 43,800
2021/10/21 706 708 695 699 96,400
2021/10/20 729 729 708 713 142,200
2021/10/19 711 726 711 722 111,100
2021/10/18 716 729 708 709 196,300
2021/10/15 698 707 690 707 80,300
2021/10/14 687 696 685 693 60,200
2021/10/13 700 702 686 687 115,400
2021/10/12 703 708 695 708 91,600
2021/10/11 706 712 700 707 52,900
2021/10/08 691 707 691 704 87,400
2021/10/07 682 700 680 689 96,000
2021/10/06 675 703 675 685 173,300
2021/10/05 672 679 652 673 170,000
2021/10/04 710 712 680 680 187,100
2021/10/01 712 718 699 709 187,700
2021/09/30 709 712 696 702 103,300
2021/09/29 699 709 694 709 119,700
2021/09/28 717 718 703 709 143,200
2021/09/27 730 730 716 722 92,400
2021/09/24 724 728 714 726 197,700
2021/09/22 705 716 695 699 138,600
2021/09/21 695 716 694 705 170,200
2021/09/17 713 725 707 723 126,800
2021/09/16 722 726 688 704 226,800
2021/09/15 735 741 721 725 104,600
2021/09/14 747 747 733 741 87,900
2021/09/13 737 747 729 747 102,800
2021/09/10 716 739 716 738 212,200
2021/09/09 718 725 705 705 131,400
2021/09/08 700 717 698 717 128,800
2021/09/07 703 711 697 703 162,500
2021/09/06 687 697 670 696 176,800
2021/09/03 710 710 686 691 198,900
2021/09/02 717 720 703 708 94,400
2021/09/01 704 718 695 716 164,900
2021/08/31 705 705 689 701 150,300
2021/08/30 700 711 696 708 168,400
2021/08/27 677 693 662 687 177,600
2021/08/26 662 679 659 677 177,700
2021/08/25 644 660 640 659 263,300
2021/08/24 636 645 633 634 147,700
2021/08/23 620 642 620 636 189,400
2021/08/20 625 636 607 613 243,100
2021/08/19 630 643 622 622 211,400
2021/08/18 618 636 609 634 308,500
2021/08/17 628 647 618 618 348,600
2021/08/16 610 631 609 628 515,600
2021/08/13 619 642 609 616 1,399,300
2021/08/12 764 770 750 759 253,000
2021/08/11 775 775 763 771 112,000
2021/08/10 749 781 747 779 138,100
2021/08/06 760 769 743 745 179,300
2021/08/05 771 780 759 762 108,500
2021/08/04 791 795 771 771 134,700
2021/08/03 796 807 788 789 102,100
2021/08/02 794 805 793 796 92,600
2021/07/30 813 814 791 794 110,000
2021/07/29 802 812 796 809 99,300
2021/07/28 800 806 785 795 171,600
2021/07/27 824 825 805 805 99,100
2021/07/26 823 831 818 824 101,000
2021/07/21 820 827 804 810 158,400
2021/07/20 800 823 799 807 143,100
2021/07/19 816 821 803 808 133,900
2021/07/16 821 842 814 831 122,500
2021/07/15 857 857 824 824 151,600
2021/07/14 863 869 850 852 141,100
2021/07/13 837 876 837 868 394,300
2021/07/12 816 836 809 834 236,900
2021/07/09 785 803 771 801 219,400
2021/07/08 825 825 792 792 246,900
2021/07/07 830 845 821 825 151,300
2021/07/06 862 862 831 831 207,700
2021/07/05 851 870 848 858 192,900
2021/07/02 839 855 831 851 103,700
2021/07/01 875 882 839 839 265,300
2021/06/30 847 871 846 866 192,800
2021/06/29 846 864 841 846 172,900
2021/06/28 834 857 832 848 205,800
2021/06/25 824 827 813 820 96,600
2021/06/24 831 831 816 816 107,400
2021/06/23 836 854 828 829 143,600
2021/06/22 820 842 819 838 131,000
2021/06/21 826 832 808 808 164,000
2021/06/18 868 872 837 839 225,700
2021/06/17 850 872 837 862 184,900
2021/06/16 842 856 830 853 157,700
2021/06/15 823 855 819 847 215,800
2021/06/14 840 841 815 818 137,300
2021/06/11 833 851 831 839 227,600
2021/06/10 813 834 803 833 176,400
2021/06/09 808 817 806 814 87,800
2021/06/08 803 820 800 812 125,500
2021/06/07 792 801 787 799 88,500
2021/06/04 795 804 787 791 128,500
2021/06/03 788 810 784 807 130,300
2021/06/02 800 807 786 788 132,200
2021/06/01 822 824 795 798 217,500
2021/05/31 826 834 818 823 152,100
2021/05/28 847 855 811 818 300,200
2021/05/27 862 862 844 850 181,800
2021/05/26 838 863 834 856 219,000
2021/05/25 841 851 830 846 170,300
2021/05/24 835 838 821 828 184,500
2021/05/21 828 850 826 839 294,800
2021/05/20 800 821 796 813 154,300
2021/05/19 774 810 774 802 178,500
2021/05/18 743 794 740 789 278,800
2021/05/17 787 787 732 738 416,200
2021/05/14 740 821 733 769 666,900
2021/05/13 751 758 731 732 323,800
2021/05/12 790 806 760 770 301,900
2021/05/11 814 819 791 792 250,300
2021/05/10 834 834 817 824 174,600
2021/05/07 825 844 821 840 191,000
2021/05/06 821 828 813 822 111,900
2021/04/30 825 834 820 826 102,600
2021/04/28 854 854 822 828 213,300
2021/04/27 851 873 849 854 220,600
2021/04/26 850 855 831 850 270,700
2021/04/23 858 876 841 843 222,900
2021/04/22 878 885 858 865 280,700
2021/04/21 884 909 855 856 486,400
2021/04/20 879 903 869 899 384,200
2021/04/19 878 898 854 894 437,900
2021/04/16 866 895 861 893 317,300
2021/04/15 870 870 848 863 231,600
2021/04/14 870 892 865 881 391,200
2021/04/13 851 874 848 870 352,800
2021/04/12 863 867 832 850 406,500
2021/04/09 830 869 825 863 683,700
2021/04/08 852 855 808 820 880,600
2021/04/07 899 929 850 851 1,488,100
2021/04/06 875 875 841 848 200,000
2021/04/05 889 889 864 873 278,500
2021/04/02 855 874 847 874 271,700
2021/04/01 850 854 833 849 167,600
2021/03/31 819 844 815 838 168,700
2021/03/30 832 839 816 825 150,900
2021/03/29 839 841 812 823 188,500
2021/03/26 803 838 803 835 282,500
2021/03/25 788 805 778 799 322,300
2021/03/24 809 813 784 793 397,300
2021/03/23 835 850 823 823 327,600
2021/03/22 862 868 836 840 406,300
2021/03/19 863 864 838 857 398,400
2021/03/18 849 865 846 864 315,200
2021/03/17 825 857 824 846 298,200
2021/03/16 830 830 813 817 307,600
2021/03/15 849 857 816 832 390,300
2021/03/12 824 843 823 842 284,300
2021/03/11 802 818 788 818 356,400
2021/03/10 818 823 797 808 344,700
2021/03/09 788 819 775 818 361,100
2021/03/08 819 824 796 796 305,800
2021/03/05 812 822 786 817 317,100
2021/03/04 811 829 807 826 394,000
2021/03/03 851 860 827 833 363,400
2021/03/02 874 885 844 861 306,000
2021/03/01 867 875 839 866 364,700
2021/02/26 840 860 825 846 467,500
2021/02/25 880 887 868 868 327,900
2021/02/24 892 899 856 865 518,400
2021/02/22 897 922 887 916 467,100
2021/02/19 919 919 859 876 790,700
2021/02/18 948 979 916 929 711,300
2021/02/17 905 955 893 938 805,600
2021/02/16 979 991 914 920 993,100
2021/02/15 1,088 1,089 950 979 1,159,200
2021/02/12 1,059 1,075 1,042 1,058 509,400
2021/02/10 1,070 1,092 1,058 1,089 328,100
2021/02/09 1,060 1,063 1,040 1,063 201,400
2021/02/08 1,055 1,055 1,036 1,050 150,800
2021/02/05 1,060 1,077 1,037 1,050 195,700
2021/02/04 1,038 1,053 1,028 1,046 189,000
2021/02/03 1,042 1,069 1,038 1,057 309,800
2021/02/02 999 1,044 990 1,040 303,800
2021/02/01 993 1,000 956 991 304,300
2021/01/29 1,022 1,028 986 991 379,500
2021/01/28 1,017 1,030 1,003 1,015 425,300
2021/01/27 1,026 1,045 1,017 1,044 200,300
2021/01/26 1,051 1,056 1,015 1,015 299,300
2021/01/25 1,060 1,067 1,048 1,059 160,500
2021/01/22 1,058 1,068 1,037 1,053 272,300
2021/01/21 1,035 1,072 1,032 1,067 305,100
2021/01/20 1,025 1,059 1,023 1,034 343,000
2021/01/19 1,041 1,053 1,012 1,030 366,900
2021/01/18 1,100 1,100 1,040 1,044 463,300
2021/01/15 1,075 1,112 1,071 1,105 604,600
2021/01/14 1,062 1,083 1,044 1,057 320,200
2021/01/13 1,058 1,073 1,047 1,067 290,500
2021/01/12 1,021 1,059 1,016 1,058 328,100
2021/01/08 1,021 1,049 1,015 1,023 296,200
2021/01/07 1,028 1,044 1,007 1,011 368,100
2021/01/06 1,047 1,069 1,017 1,017 490,900
2021/01/05 1,042 1,079 1,030 1,071 547,300
2021/01/04 1,037 1,040 997 1,029 535,300

このページの先頭へ