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
2022/12/30 727 744 727 729 248,400
2022/12/29 706 735 706 728 239,800
2022/12/28 708 708 693 699 383,000
2022/12/27 715 721 709 710 284,300
2022/12/26 712 717 709 712 175,700
2022/12/23 712 717 704 712 196,900
2022/12/22 710 739 709 727 432,200
2022/12/21 710 717 697 700 361,300
2022/12/20 751 756 704 716 693,500
2022/12/19 766 771 758 760 387,800
2022/12/16 794 802 775 778 502,400
2022/12/15 805 809 797 807 191,800
2022/12/14 803 818 796 805 244,000
2022/12/13 826 833 802 804 369,700
2022/12/12 815 828 807 816 199,900
2022/12/09 804 826 802 818 234,900
2022/12/08 811 813 795 801 212,100
2022/12/07 776 818 776 813 341,200
2022/12/06 789 796 777 780 308,000
2022/12/05 800 804 788 791 182,100
2022/12/02 811 811 798 805 170,100
2022/12/01 827 829 810 816 211,100
2022/11/30 831 831 811 812 258,900
2022/11/29 826 839 817 836 155,700
2022/11/28 841 845 826 833 188,300
2022/11/25 844 853 836 841 224,000
2022/11/24 835 843 833 838 165,200
2022/11/22 826 832 815 826 144,700
2022/11/21 839 843 823 824 153,200
2022/11/18 824 849 820 827 376,200
2022/11/17 811 830 806 819 282,900
2022/11/16 786 815 781 814 312,900
2022/11/15 800 800 780 786 526,200
2022/11/14 835 843 804 804 638,200
2022/11/11 823 855 760 844 1,798,000
2022/11/10 773 778 757 778 265,000
2022/11/09 791 792 773 776 238,600
2022/11/08 783 800 778 795 349,800
2022/11/07 782 782 773 781 114,600
2022/11/04 787 795 775 782 200,600
2022/11/02 805 805 792 795 147,500
2022/11/01 818 819 802 808 116,000
2022/10/31 825 825 810 817 110,600
2022/10/28 815 824 814 817 129,700
2022/10/27 845 845 824 824 88,900
2022/10/26 828 848 824 841 183,000
2022/10/25 841 841 818 820 137,200
2022/10/24 822 841 818 836 137,200
2022/10/21 821 831 815 819 100,000
2022/10/20 842 842 818 823 209,000
2022/10/19 860 861 848 852 83,400
2022/10/18 863 864 848 855 106,300
2022/10/17 843 857 841 850 128,900
2022/10/14 843 856 836 855 215,400
2022/10/13 835 842 830 830 108,900
2022/10/12 838 843 825 840 101,100
2022/10/11 825 849 824 839 152,100
2022/10/07 840 875 835 840 410,700
2022/10/06 825 850 825 844 153,100
2022/10/05 840 845 824 832 218,100
2022/10/04 799 832 799 829 298,000
2022/10/03 781 791 761 789 216,300
2022/09/30 793 805 789 794 165,700
2022/09/29 795 818 791 799 206,100
2022/09/28 799 810 773 787 179,500
2022/09/27 791 796 782 792 165,200
2022/09/26 795 800 783 791 149,100
2022/09/22 795 812 790 805 164,900
2022/09/21 830 830 797 808 312,200
2022/09/20 806 837 802 829 261,900
2022/09/16 813 819 805 809 152,600
2022/09/15 839 839 822 822 130,400
2022/09/14 825 844 821 831 181,600
2022/09/13 847 856 841 851 181,800
2022/09/12 855 857 839 841 166,600
2022/09/09 822 842 822 840 216,600
2022/09/08 814 830 806 823 381,500
2022/09/07 801 805 784 804 211,800
2022/09/06 807 810 796 801 188,900
2022/09/05 775 798 769 794 177,600
2022/09/02 794 797 773 782 324,200
2022/09/01 805 809 789 793 325,500
2022/08/31 800 812 799 812 160,500
2022/08/30 810 810 798 809 254,900
2022/08/29 795 805 791 805 324,000
2022/08/26 825 830 815 817 224,700
2022/08/25 818 826 811 820 201,700
2022/08/24 819 821 808 815 237,400
2022/08/23 822 822 806 814 261,600
2022/08/22 821 823 804 823 482,200
2022/08/19 849 850 831 832 333,000
2022/08/18 859 861 835 849 449,500
2022/08/17 868 877 857 871 277,900
2022/08/16 856 903 851 874 935,800
2022/08/15 818 863 811 841 776,400
2022/08/12 842 853 835 848 430,900
2022/08/10 857 858 828 841 411,600
2022/08/09 878 885 862 863 272,600
2022/08/08 873 880 861 876 297,100
2022/08/05 871 882 861 874 329,100
2022/08/04 860 873 851 863 281,500
2022/08/03 848 860 842 855 332,600
2022/08/02 870 874 836 842 562,000
2022/08/01 869 875 851 875 304,900
2022/07/29 872 882 861 866 370,500
2022/07/28 877 885 867 877 256,700
2022/07/27 873 882 863 865 329,700
2022/07/26 865 895 859 887 406,400
2022/07/25 876 882 863 875 400,000
2022/07/22 894 897 863 887 592,900
2022/07/21 875 915 873 899 769,100
2022/07/20 883 888 857 882 831,000
2022/07/19 958 962 864 871 2,145,200
2022/07/15 975 999 941 972 1,345,700
2022/07/14 977 1,075 931 962 3,234,100
2022/07/13 929 929 906 926 320,900
2022/07/12 947 955 922 939 447,300
2022/07/11 948 975 927 954 647,200
2022/07/08 924 949 918 924 375,300
2022/07/07 915 920 904 910 216,800
2022/07/06 904 913 888 906 265,400
2022/07/05 914 930 897 902 346,200
2022/07/04 933 934 884 896 589,100
2022/07/01 978 983 920 923 624,300
2022/06/30 1,040 1,043 988 988 385,400
2022/06/29 1,033 1,033 1,013 1,029 356,200
2022/06/28 1,027 1,062 1,027 1,061 343,200
2022/06/27 1,051 1,060 1,020 1,052 408,500
2022/06/24 992 1,043 991 1,034 562,900
2022/06/23 968 991 962 970 316,200
2022/06/22 993 993 952 966 501,200
2022/06/21 956 995 951 994 465,800
2022/06/20 989 990 930 944 537,000
2022/06/17 982 1,003 971 974 468,300
2022/06/16 1,040 1,045 1,002 1,005 448,800
2022/06/15 1,050 1,059 1,008 1,018 447,500
2022/06/14 1,053 1,071 1,026 1,056 567,300
2022/06/13 1,079 1,112 1,065 1,075 559,600
2022/06/10 1,149 1,155 1,098 1,101 731,100
2022/06/09 1,176 1,184 1,133 1,154 521,200
2022/06/08 1,195 1,216 1,161 1,165 722,600
2022/06/07 1,245 1,245 1,160 1,184 1,341,400
2022/06/06 1,218 1,268 1,205 1,252 1,272,100
2022/06/03 1,115 1,251 1,101 1,241 2,840,300
2022/06/02 1,012 1,105 1,001 1,088 876,100
2022/06/01 1,003 1,014 982 1,011 283,900
2022/05/31 1,014 1,017 989 993 269,800
2022/05/30 999 1,023 988 1,023 353,900
2022/05/27 1,021 1,027 984 984 300,000
2022/05/26 974 1,021 974 1,009 436,100
2022/05/25 993 994 961 962 392,200
2022/05/24 1,036 1,036 1,000 1,000 408,300
2022/05/23 1,002 1,051 980 1,045 579,100
2022/05/20 1,009 1,019 982 994 308,500
2022/05/19 970 1,009 967 995 458,200
2022/05/18 950 1,005 935 1,005 495,800
2022/05/17 945 955 921 940 341,900
2022/05/16 991 1,004 940 952 684,700
2022/05/13 877 967 865 967 802,000
2022/05/12 877 877 811 817 455,100
2022/05/11 875 889 865 877 182,000
2022/05/10 876 883 854 880 232,300
2022/05/09 907 911 880 885 264,300
2022/05/06 925 926 906 925 158,800
2022/05/02 926 938 915 925 228,700
2022/04/28 946 946 922 933 306,000
2022/04/27 948 956 925 950 429,600
2022/04/26 953 979 942 978 268,200
2022/04/25 907 949 907 940 357,800
2022/04/22 959 970 935 935 450,300
2022/04/21 1,012 1,017 976 984 405,000
2022/04/20 1,009 1,019 990 1,011 389,300
2022/04/19 1,001 1,013 983 996 391,800
2022/04/18 993 1,002 968 1,001 376,500
2022/04/15 975 1,011 949 1,005 702,800
2022/04/14 1,045 1,065 985 985 1,004,200
2022/04/13 1,064 1,089 1,040 1,063 729,300
2022/04/12 1,023 1,081 1,010 1,063 754,700
2022/04/11 1,003 1,038 986 1,036 735,600
2022/04/08 977 997 969 983 445,100
2022/04/07 986 998 954 962 480,100
2022/04/06 1,000 1,013 977 1,007 416,400
2022/04/05 1,008 1,030 990 1,017 473,200
2022/04/04 991 1,012 962 1,001 681,700
2022/04/01 959 986 936 961 340,800
2022/03/31 985 995 960 972 410,100
2022/03/30 939 996 936 996 649,800
2022/03/29 879 920 878 918 237,200
2022/03/28 909 909 876 877 224,300
2022/03/25 897 906 875 905 289,200
2022/03/24 864 891 862 890 231,400
2022/03/23 869 894 867 878 331,700
2022/03/22 874 875 856 866 271,200
2022/03/18 830 859 828 857 427,600
2022/03/17 820 827 804 822 287,600
2022/03/16 790 792 762 791 239,300
2022/03/15 753 768 736 765 174,700
2022/03/14 767 783 751 753 184,200
2022/03/11 779 792 763 775 170,800
2022/03/10 781 794 775 783 218,600
2022/03/09 773 784 749 755 223,700
2022/03/08 742 783 742 761 374,500
2022/03/07 760 772 746 757 307,100
2022/03/04 810 814 781 786 357,200
2022/03/03 837 848 818 819 306,200
2022/03/02 828 837 810 827 311,000
2022/03/01 818 847 816 839 407,600
2022/02/28 779 802 771 796 460,800
2022/02/25 751 787 743 779 578,500
2022/02/24 707 753 705 725 790,500
2022/02/22 695 719 695 715 339,700
2022/02/21 710 713 688 706 367,400
2022/02/18 710 737 702 727 398,500
2022/02/17 746 746 721 724 452,300
2022/02/16 781 786 747 755 310,000
2022/02/15 836 838 754 760 937,800
2022/02/14 857 869 836 851 462,100
2022/02/10 878 887 857 887 269,600
2022/02/09 870 875 832 863 302,400
2022/02/08 889 896 852 859 365,900
2022/02/07 894 904 875 896 448,300
2022/02/04 840 877 840 872 312,300
2022/02/03 875 876 839 839 336,900
2022/02/02 884 895 873 886 237,600
2022/02/01 896 902 863 874 303,600
2022/01/31 839 877 839 877 340,400
2022/01/28 839 848 811 825 277,100
2022/01/27 874 879 813 823 434,800
2022/01/26 846 880 845 876 344,900
2022/01/25 906 913 839 854 672,900
2022/01/24 872 903 860 903 343,800
2022/01/21 868 885 848 882 471,700
2022/01/20 836 899 830 892 600,200
2022/01/19 871 877 843 851 617,000
2022/01/18 879 926 860 880 980,700
2022/01/17 970 975 861 872 1,627,100
2022/01/14 975 1,059 965 985 3,748,300
2022/01/13 946 956 911 915 550,500
2022/01/12 969 990 943 961 559,900
2022/01/11 960 971 930 940 597,800
2022/01/07 1,015 1,029 946 970 1,032,700
2022/01/06 1,012 1,034 960 1,004 1,220,400
2022/01/05 1,062 1,094 1,012 1,032 999,400
2022/01/04 1,135 1,140 1,043 1,079 1,278,300

このページの先頭へ