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 |
---|---|---|---|---|---|
2023/12/29 | 645 | 648 | 639 | 646 | 56,700 |
2023/12/28 | 633 | 646 | 620 | 646 | 84,900 |
2023/12/27 | 622 | 634 | 617 | 633 | 212,900 |
2023/12/26 | 608 | 630 | 607 | 620 | 183,300 |
2023/12/25 | 643 | 643 | 615 | 615 | 165,100 |
2023/12/22 | 643 | 648 | 636 | 638 | 89,900 |
2023/12/21 | 647 | 654 | 645 | 645 | 77,400 |
2023/12/20 | 663 | 671 | 650 | 651 | 97,600 |
2023/12/19 | 650 | 663 | 645 | 663 | 61,600 |
2023/12/18 | 654 | 657 | 645 | 648 | 85,100 |
2023/12/15 | 652 | 667 | 651 | 667 | 76,500 |
2023/12/14 | 661 | 671 | 650 | 656 | 75,500 |
2023/12/13 | 660 | 667 | 654 | 657 | 56,500 |
2023/12/12 | 689 | 689 | 660 | 660 | 134,900 |
2023/12/11 | 677 | 685 | 675 | 683 | 45,600 |
2023/12/08 | 683 | 692 | 671 | 677 | 118,200 |
2023/12/07 | 709 | 709 | 688 | 689 | 114,400 |
2023/12/06 | 710 | 717 | 707 | 714 | 47,400 |
2023/12/05 | 730 | 731 | 710 | 710 | 68,100 |
2023/12/04 | 710 | 732 | 709 | 731 | 79,300 |
2023/12/01 | 720 | 722 | 712 | 712 | 71,200 |
2023/11/30 | 736 | 736 | 717 | 727 | 99,300 |
2023/11/29 | 719 | 753 | 717 | 742 | 177,000 |
2023/11/28 | 718 | 726 | 716 | 725 | 55,300 |
2023/11/27 | 720 | 730 | 714 | 722 | 44,300 |
2023/11/24 | 730 | 730 | 719 | 726 | 49,200 |
2023/11/22 | 705 | 723 | 705 | 723 | 96,000 |
2023/11/21 | 715 | 720 | 711 | 711 | 42,900 |
2023/11/20 | 698 | 723 | 698 | 713 | 85,700 |
2023/11/17 | 689 | 699 | 686 | 697 | 54,400 |
2023/11/16 | 701 | 707 | 686 | 686 | 149,000 |
2023/11/15 | 717 | 726 | 704 | 708 | 145,600 |
2023/11/14 | 735 | 735 | 709 | 714 | 124,400 |
2023/11/13 | 714 | 746 | 705 | 742 | 361,600 |
2023/11/10 | 709 | 709 | 687 | 698 | 205,000 |
2023/11/09 | 718 | 718 | 705 | 714 | 98,300 |
2023/11/08 | 709 | 726 | 705 | 713 | 204,000 |
2023/11/07 | 706 | 706 | 695 | 705 | 167,200 |
2023/11/06 | 701 | 709 | 700 | 705 | 109,300 |
2023/11/02 | 689 | 697 | 684 | 696 | 79,000 |
2023/11/01 | 691 | 693 | 677 | 681 | 71,600 |
2023/10/31 | 672 | 682 | 661 | 682 | 75,100 |
2023/10/30 | 678 | 682 | 663 | 668 | 77,200 |
2023/10/27 | 668 | 680 | 664 | 675 | 86,300 |
2023/10/26 | 668 | 672 | 662 | 663 | 61,900 |
2023/10/25 | 683 | 683 | 668 | 672 | 84,700 |
2023/10/24 | 650 | 679 | 642 | 675 | 125,200 |
2023/10/23 | 662 | 668 | 650 | 651 | 88,200 |
2023/10/20 | 661 | 672 | 657 | 668 | 87,900 |
2023/10/19 | 680 | 686 | 666 | 666 | 89,300 |
2023/10/18 | 697 | 697 | 674 | 688 | 108,600 |
2023/10/17 | 677 | 697 | 677 | 691 | 124,100 |
2023/10/16 | 671 | 686 | 669 | 677 | 101,200 |
2023/10/13 | 695 | 697 | 678 | 678 | 126,200 |
2023/10/12 | 689 | 707 | 685 | 702 | 121,400 |
2023/10/11 | 675 | 696 | 674 | 688 | 126,700 |
2023/10/10 | 675 | 683 | 669 | 675 | 78,500 |
2023/10/06 | 650 | 665 | 647 | 665 | 110,300 |
2023/10/05 | 656 | 664 | 647 | 650 | 163,200 |
2023/10/04 | 650 | 658 | 641 | 647 | 209,800 |
2023/10/03 | 688 | 690 | 667 | 670 | 211,800 |
2023/10/02 | 710 | 713 | 696 | 696 | 112,500 |
2023/09/29 | 702 | 708 | 697 | 705 | 98,200 |
2023/09/28 | 705 | 713 | 696 | 702 | 127,900 |
2023/09/27 | 683 | 710 | 683 | 709 | 169,500 |
2023/09/26 | 710 | 711 | 691 | 693 | 245,500 |
2023/09/25 | 716 | 722 | 699 | 710 | 227,200 |
2023/09/22 | 705 | 728 | 704 | 717 | 137,300 |
2023/09/21 | 725 | 727 | 707 | 715 | 277,900 |
2023/09/20 | 751 | 757 | 731 | 731 | 147,800 |
2023/09/19 | 760 | 760 | 748 | 754 | 122,900 |
2023/09/15 | 778 | 786 | 741 | 761 | 584,000 |
2023/09/14 | 849 | 849 | 772 | 777 | 536,300 |
2023/09/13 | 828 | 855 | 824 | 853 | 230,600 |
2023/09/12 | 815 | 861 | 812 | 832 | 393,000 |
2023/09/11 | 800 | 810 | 796 | 807 | 119,400 |
2023/09/08 | 825 | 828 | 792 | 800 | 185,900 |
2023/09/07 | 813 | 826 | 807 | 819 | 187,200 |
2023/09/06 | 810 | 839 | 808 | 820 | 508,600 |
2023/09/05 | 785 | 795 | 784 | 788 | 159,600 |
2023/09/04 | 772 | 782 | 767 | 782 | 141,500 |
2023/09/01 | 765 | 772 | 754 | 771 | 105,400 |
2023/08/31 | 764 | 774 | 760 | 762 | 169,200 |
2023/08/30 | 770 | 770 | 752 | 753 | 133,100 |
2023/08/29 | 755 | 765 | 755 | 760 | 76,700 |
2023/08/28 | 763 | 766 | 753 | 756 | 98,300 |
2023/08/25 | 770 | 775 | 756 | 759 | 190,600 |
2023/08/24 | 811 | 813 | 774 | 775 | 289,800 |
2023/08/23 | 800 | 809 | 795 | 808 | 69,300 |
2023/08/22 | 799 | 810 | 796 | 796 | 108,100 |
2023/08/21 | 790 | 806 | 790 | 791 | 95,500 |
2023/08/18 | 797 | 800 | 782 | 797 | 156,700 |
2023/08/17 | 803 | 805 | 786 | 799 | 180,600 |
2023/08/16 | 811 | 822 | 808 | 812 | 115,600 |
2023/08/15 | 799 | 823 | 796 | 811 | 225,000 |
2023/08/14 | 822 | 826 | 791 | 794 | 211,000 |
2023/08/10 | 773 | 824 | 773 | 822 | 331,800 |
2023/08/09 | 794 | 803 | 780 | 803 | 230,000 |
2023/08/08 | 838 | 839 | 804 | 804 | 307,200 |
2023/08/07 | 818 | 831 | 801 | 830 | 182,100 |
2023/08/04 | 837 | 845 | 814 | 814 | 230,000 |
2023/08/03 | 837 | 844 | 826 | 836 | 154,700 |
2023/08/02 | 841 | 849 | 838 | 844 | 124,700 |
2023/08/01 | 840 | 860 | 840 | 845 | 106,400 |
2023/07/31 | 843 | 856 | 836 | 845 | 170,100 |
2023/07/28 | 847 | 863 | 831 | 840 | 335,100 |
2023/07/27 | 866 | 877 | 853 | 862 | 128,100 |
2023/07/26 | 848 | 876 | 843 | 874 | 238,000 |
2023/07/25 | 834 | 846 | 830 | 845 | 157,500 |
2023/07/24 | 850 | 857 | 834 | 837 | 299,300 |
2023/07/21 | 836 | 850 | 825 | 836 | 306,900 |
2023/07/20 | 851 | 858 | 838 | 843 | 225,300 |
2023/07/19 | 842 | 859 | 837 | 859 | 285,400 |
2023/07/18 | 842 | 852 | 829 | 846 | 310,000 |
2023/07/14 | 852 | 867 | 835 | 854 | 498,500 |
2023/07/13 | 830 | 852 | 820 | 852 | 448,200 |
2023/07/12 | 858 | 872 | 833 | 838 | 754,500 |
2023/07/11 | 815 | 890 | 809 | 873 | 2,177,400 |
2023/07/10 | 760 | 802 | 754 | 792 | 793,900 |
2023/07/07 | 740 | 758 | 735 | 750 | 196,300 |
2023/07/06 | 741 | 752 | 730 | 739 | 224,800 |
2023/07/05 | 759 | 771 | 749 | 751 | 362,000 |
2023/07/04 | 791 | 791 | 770 | 774 | 187,900 |
2023/07/03 | 783 | 811 | 783 | 794 | 368,800 |
2023/06/30 | 759 | 783 | 755 | 783 | 246,900 |
2023/06/29 | 779 | 782 | 760 | 764 | 221,400 |
2023/06/28 | 767 | 778 | 759 | 777 | 267,600 |
2023/06/27 | 763 | 769 | 748 | 760 | 383,400 |
2023/06/26 | 775 | 800 | 767 | 778 | 339,700 |
2023/06/23 | 780 | 787 | 762 | 775 | 265,500 |
2023/06/22 | 780 | 797 | 770 | 778 | 395,300 |
2023/06/21 | 765 | 775 | 756 | 772 | 357,800 |
2023/06/20 | 789 | 790 | 768 | 777 | 352,700 |
2023/06/19 | 808 | 808 | 782 | 795 | 327,300 |
2023/06/16 | 751 | 801 | 750 | 800 | 549,800 |
2023/06/15 | 765 | 775 | 753 | 755 | 220,000 |
2023/06/14 | 778 | 780 | 751 | 765 | 447,600 |
2023/06/13 | 785 | 799 | 767 | 769 | 535,000 |
2023/06/12 | 779 | 820 | 770 | 781 | 1,068,100 |
2023/06/09 | 738 | 779 | 731 | 749 | 1,240,800 |
2023/06/08 | 736 | 740 | 715 | 723 | 344,000 |
2023/06/07 | 751 | 765 | 733 | 746 | 541,200 |
2023/06/06 | 718 | 761 | 713 | 746 | 786,600 |
2023/06/05 | 718 | 725 | 701 | 724 | 854,500 |
2023/06/02 | 749 | 750 | 698 | 706 | 2,199,100 |
2023/06/01 | 736 | 804 | 727 | 764 | 4,449,300 |
2023/05/31 | 667 | 768 | 657 | 766 | 3,214,700 |
2023/05/30 | 663 | 670 | 658 | 668 | 109,200 |
2023/05/29 | 651 | 662 | 651 | 660 | 74,700 |
2023/05/26 | 659 | 663 | 647 | 647 | 86,400 |
2023/05/25 | 668 | 668 | 655 | 658 | 83,600 |
2023/05/24 | 655 | 667 | 652 | 660 | 75,600 |
2023/05/23 | 679 | 680 | 656 | 658 | 145,700 |
2023/05/22 | 676 | 683 | 671 | 678 | 162,300 |
2023/05/19 | 660 | 671 | 653 | 669 | 276,800 |
2023/05/18 | 650 | 658 | 646 | 653 | 151,500 |
2023/05/17 | 653 | 654 | 639 | 652 | 171,500 |
2023/05/16 | 627 | 653 | 621 | 649 | 324,900 |
2023/05/15 | 630 | 630 | 612 | 618 | 238,200 |
2023/05/12 | 629 | 631 | 624 | 631 | 87,500 |
2023/05/11 | 623 | 637 | 623 | 633 | 102,200 |
2023/05/10 | 633 | 635 | 623 | 623 | 118,400 |
2023/05/09 | 639 | 640 | 635 | 635 | 121,300 |
2023/05/08 | 628 | 642 | 628 | 630 | 216,800 |
2023/05/02 | 618 | 628 | 617 | 627 | 118,000 |
2023/05/01 | 620 | 623 | 617 | 618 | 127,300 |
2023/04/28 | 623 | 627 | 613 | 619 | 136,200 |
2023/04/27 | 610 | 618 | 609 | 617 | 127,700 |
2023/04/26 | 621 | 624 | 611 | 617 | 264,500 |
2023/04/25 | 636 | 639 | 629 | 631 | 200,600 |
2023/04/24 | 635 | 650 | 633 | 642 | 159,700 |
2023/04/21 | 649 | 649 | 633 | 635 | 266,400 |
2023/04/20 | 650 | 659 | 647 | 652 | 186,300 |
2023/04/19 | 673 | 677 | 648 | 653 | 280,700 |
2023/04/18 | 648 | 684 | 647 | 680 | 465,100 |
2023/04/17 | 672 | 681 | 632 | 648 | 888,600 |
2023/04/14 | 730 | 734 | 722 | 728 | 92,900 |
2023/04/13 | 721 | 725 | 717 | 725 | 111,100 |
2023/04/12 | 720 | 723 | 713 | 721 | 101,000 |
2023/04/11 | 715 | 726 | 714 | 722 | 99,300 |
2023/04/10 | 712 | 725 | 708 | 720 | 149,100 |
2023/04/07 | 707 | 712 | 700 | 712 | 207,600 |
2023/04/06 | 712 | 721 | 708 | 713 | 204,700 |
2023/04/05 | 719 | 731 | 715 | 720 | 244,900 |
2023/04/04 | 750 | 754 | 729 | 732 | 282,700 |
2023/04/03 | 766 | 775 | 748 | 748 | 512,400 |
2023/03/31 | 799 | 805 | 772 | 786 | 245,200 |
2023/03/30 | 822 | 822 | 789 | 799 | 314,900 |
2023/03/29 | 800 | 822 | 786 | 822 | 346,800 |
2023/03/28 | 799 | 810 | 785 | 793 | 452,200 |
2023/03/27 | 772 | 800 | 761 | 787 | 535,700 |
2023/03/24 | 720 | 757 | 719 | 754 | 292,300 |
2023/03/23 | 720 | 722 | 714 | 719 | 92,600 |
2023/03/22 | 724 | 742 | 721 | 723 | 138,100 |
2023/03/20 | 733 | 733 | 708 | 709 | 89,200 |
2023/03/17 | 709 | 734 | 709 | 724 | 143,300 |
2023/03/16 | 694 | 708 | 694 | 706 | 86,000 |
2023/03/15 | 704 | 712 | 703 | 709 | 93,500 |
2023/03/14 | 710 | 710 | 693 | 697 | 208,800 |
2023/03/13 | 726 | 728 | 706 | 719 | 210,800 |
2023/03/10 | 752 | 757 | 739 | 739 | 176,300 |
2023/03/09 | 760 | 762 | 749 | 761 | 95,500 |
2023/03/08 | 742 | 759 | 740 | 752 | 116,100 |
2023/03/07 | 738 | 753 | 737 | 746 | 98,100 |
2023/03/06 | 744 | 751 | 739 | 739 | 120,000 |
2023/03/03 | 750 | 757 | 736 | 743 | 157,800 |
2023/03/02 | 735 | 762 | 735 | 749 | 183,500 |
2023/03/01 | 736 | 741 | 725 | 736 | 142,900 |
2023/02/28 | 725 | 744 | 723 | 734 | 178,000 |
2023/02/27 | 717 | 722 | 713 | 713 | 56,300 |
2023/02/24 | 716 | 723 | 712 | 719 | 95,800 |
2023/02/22 | 718 | 723 | 712 | 716 | 82,700 |
2023/02/21 | 737 | 744 | 724 | 727 | 150,800 |
2023/02/20 | 730 | 735 | 722 | 735 | 81,400 |
2023/02/17 | 719 | 733 | 719 | 727 | 73,600 |
2023/02/16 | 720 | 733 | 716 | 730 | 129,000 |
2023/02/15 | 722 | 722 | 702 | 713 | 165,700 |
2023/02/14 | 730 | 745 | 716 | 716 | 183,000 |
2023/02/13 | 712 | 743 | 706 | 719 | 316,800 |
2023/02/10 | 748 | 748 | 731 | 732 | 208,700 |
2023/02/09 | 749 | 757 | 744 | 754 | 95,200 |
2023/02/08 | 750 | 754 | 746 | 752 | 52,400 |
2023/02/07 | 757 | 757 | 746 | 748 | 111,800 |
2023/02/06 | 770 | 770 | 755 | 758 | 78,900 |
2023/02/03 | 762 | 774 | 762 | 769 | 51,800 |
2023/02/02 | 762 | 768 | 757 | 764 | 95,600 |
2023/02/01 | 780 | 784 | 768 | 771 | 104,200 |
2023/01/31 | 781 | 783 | 774 | 779 | 63,300 |
2023/01/30 | 781 | 785 | 777 | 777 | 78,000 |
2023/01/27 | 777 | 788 | 774 | 781 | 86,100 |
2023/01/26 | 787 | 791 | 778 | 778 | 84,100 |
2023/01/25 | 780 | 786 | 774 | 786 | 94,200 |
2023/01/24 | 780 | 781 | 769 | 776 | 104,900 |
2023/01/23 | 772 | 780 | 765 | 775 | 151,100 |
2023/01/20 | 752 | 774 | 748 | 769 | 134,000 |
2023/01/19 | 747 | 756 | 741 | 752 | 91,600 |
2023/01/18 | 760 | 764 | 746 | 755 | 135,000 |
2023/01/17 | 764 | 767 | 750 | 753 | 139,000 |
2023/01/16 | 752 | 771 | 749 | 764 | 202,700 |
2023/01/13 | 752 | 769 | 751 | 756 | 159,100 |
2023/01/12 | 775 | 777 | 759 | 759 | 202,900 |
2023/01/11 | 747 | 769 | 746 | 768 | 216,900 |
2023/01/10 | 758 | 764 | 747 | 747 | 191,900 |
2023/01/06 | 737 | 752 | 734 | 745 | 163,500 |
2023/01/05 | 753 | 763 | 739 | 751 | 256,300 |
2023/01/04 | 738 | 759 | 732 | 757 | 348,900 |