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 |
|---|---|---|---|---|---|
| 2024/12/30 | 526 | 535 | 525 | 530 | 37,700 |
| 2024/12/27 | 515 | 528 | 511 | 527 | 87,900 |
| 2024/12/26 | 520 | 523 | 514 | 517 | 70,800 |
| 2024/12/25 | 522 | 527 | 512 | 520 | 89,100 |
| 2024/12/24 | 524 | 524 | 516 | 522 | 61,900 |
| 2024/12/23 | 518 | 525 | 516 | 521 | 63,300 |
| 2024/12/20 | 520 | 531 | 515 | 519 | 81,400 |
| 2024/12/19 | 513 | 525 | 510 | 518 | 91,800 |
| 2024/12/18 | 520 | 521 | 508 | 519 | 58,800 |
| 2024/12/17 | 505 | 524 | 505 | 524 | 94,500 |
| 2024/12/16 | 504 | 507 | 498 | 503 | 89,000 |
| 2024/12/13 | 496 | 521 | 496 | 504 | 161,300 |
| 2024/12/12 | 494 | 513 | 494 | 504 | 122,600 |
| 2024/12/11 | 485 | 495 | 481 | 494 | 48,700 |
| 2024/12/10 | 491 | 493 | 484 | 485 | 38,000 |
| 2024/12/09 | 488 | 491 | 478 | 488 | 87,000 |
| 2024/12/06 | 510 | 512 | 485 | 485 | 204,400 |
| 2024/12/05 | 489 | 520 | 489 | 516 | 159,600 |
| 2024/12/04 | 496 | 497 | 485 | 485 | 137,600 |
| 2024/12/03 | 505 | 507 | 489 | 496 | 95,700 |
| 2024/12/02 | 505 | 511 | 501 | 505 | 50,900 |
| 2024/11/29 | 511 | 512 | 503 | 505 | 30,400 |
| 2024/11/28 | 510 | 519 | 510 | 511 | 133,000 |
| 2024/11/27 | 517 | 517 | 505 | 511 | 41,000 |
| 2024/11/26 | 523 | 528 | 511 | 521 | 99,700 |
| 2024/11/25 | 537 | 545 | 523 | 523 | 148,400 |
| 2024/11/22 | 502 | 548 | 499 | 536 | 425,900 |
| 2024/11/21 | 503 | 505 | 495 | 499 | 25,900 |
| 2024/11/20 | 511 | 525 | 499 | 503 | 78,100 |
| 2024/11/19 | 476 | 511 | 476 | 510 | 145,100 |
| 2024/11/18 | 471 | 481 | 469 | 470 | 45,500 |
| 2024/11/15 | 480 | 483 | 472 | 474 | 64,700 |
| 2024/11/14 | 495 | 495 | 480 | 480 | 84,100 |
| 2024/11/13 | 497 | 501 | 490 | 491 | 35,000 |
| 2024/11/12 | 508 | 518 | 496 | 496 | 57,200 |
| 2024/11/11 | 510 | 510 | 501 | 508 | 30,100 |
| 2024/11/08 | 507 | 525 | 505 | 512 | 88,300 |
| 2024/11/07 | 501 | 518 | 501 | 504 | 63,000 |
| 2024/11/06 | 500 | 508 | 496 | 505 | 38,400 |
| 2024/11/05 | 498 | 503 | 496 | 497 | 19,200 |
| 2024/11/01 | 505 | 507 | 498 | 498 | 23,800 |
| 2024/10/31 | 505 | 517 | 505 | 512 | 31,100 |
| 2024/10/30 | 520 | 520 | 507 | 507 | 52,300 |
| 2024/10/29 | 503 | 520 | 501 | 518 | 47,100 |
| 2024/10/28 | 488 | 504 | 488 | 503 | 25,100 |
| 2024/10/25 | 500 | 500 | 488 | 488 | 71,100 |
| 2024/10/24 | 502 | 503 | 495 | 496 | 40,900 |
| 2024/10/23 | 518 | 518 | 504 | 504 | 36,700 |
| 2024/10/22 | 535 | 541 | 514 | 518 | 148,500 |
| 2024/10/21 | 511 | 525 | 510 | 519 | 31,900 |
| 2024/10/18 | 504 | 512 | 503 | 509 | 19,700 |
| 2024/10/17 | 502 | 507 | 501 | 505 | 27,900 |
| 2024/10/16 | 506 | 514 | 500 | 501 | 43,200 |
| 2024/10/15 | 514 | 514 | 505 | 509 | 39,400 |
| 2024/10/11 | 511 | 515 | 505 | 505 | 29,300 |
| 2024/10/10 | 512 | 517 | 507 | 511 | 22,400 |
| 2024/10/09 | 520 | 520 | 509 | 510 | 35,100 |
| 2024/10/08 | 528 | 528 | 507 | 514 | 85,900 |
| 2024/10/07 | 539 | 539 | 528 | 528 | 33,500 |
| 2024/10/04 | 531 | 537 | 529 | 533 | 30,400 |
| 2024/10/03 | 544 | 545 | 532 | 533 | 25,600 |
| 2024/10/02 | 545 | 548 | 532 | 534 | 74,900 |
| 2024/10/01 | 542 | 552 | 539 | 550 | 55,000 |
| 2024/09/30 | 545 | 558 | 541 | 541 | 77,800 |
| 2024/09/27 | 556 | 579 | 556 | 565 | 164,800 |
| 2024/09/26 | 544 | 546 | 538 | 546 | 48,800 |
| 2024/09/25 | 545 | 545 | 536 | 536 | 45,200 |
| 2024/09/24 | 540 | 562 | 533 | 546 | 82,800 |
| 2024/09/20 | 531 | 539 | 531 | 535 | 81,100 |
| 2024/09/19 | 529 | 538 | 522 | 537 | 73,500 |
| 2024/09/18 | 531 | 533 | 505 | 519 | 80,500 |
| 2024/09/17 | 536 | 537 | 519 | 525 | 81,700 |
| 2024/09/13 | 525 | 543 | 522 | 536 | 139,200 |
| 2024/09/12 | 524 | 525 | 515 | 523 | 35,200 |
| 2024/09/11 | 530 | 530 | 499 | 508 | 84,500 |
| 2024/09/10 | 534 | 541 | 524 | 529 | 38,800 |
| 2024/09/09 | 523 | 539 | 522 | 534 | 46,800 |
| 2024/09/06 | 545 | 550 | 532 | 538 | 42,000 |
| 2024/09/05 | 543 | 561 | 537 | 544 | 62,700 |
| 2024/09/04 | 556 | 564 | 541 | 546 | 113,300 |
| 2024/09/03 | 548 | 578 | 547 | 572 | 132,800 |
| 2024/09/02 | 546 | 568 | 540 | 541 | 69,800 |
| 2024/08/30 | 538 | 549 | 538 | 545 | 23,300 |
| 2024/08/29 | 536 | 546 | 536 | 542 | 20,600 |
| 2024/08/28 | 558 | 558 | 535 | 538 | 57,100 |
| 2024/08/27 | 554 | 559 | 550 | 559 | 27,700 |
| 2024/08/26 | 545 | 563 | 541 | 554 | 76,400 |
| 2024/08/23 | 547 | 552 | 540 | 545 | 42,900 |
| 2024/08/22 | 535 | 554 | 531 | 547 | 60,600 |
| 2024/08/21 | 532 | 540 | 530 | 535 | 30,000 |
| 2024/08/20 | 520 | 543 | 520 | 537 | 75,000 |
| 2024/08/19 | 515 | 538 | 510 | 510 | 72,600 |
| 2024/08/16 | 519 | 519 | 505 | 518 | 65,200 |
| 2024/08/15 | 523 | 523 | 511 | 511 | 48,300 |
| 2024/08/14 | 517 | 538 | 505 | 529 | 83,900 |
| 2024/08/13 | 477 | 518 | 477 | 518 | 111,300 |
| 2024/08/09 | 486 | 486 | 471 | 475 | 66,500 |
| 2024/08/08 | 477 | 489 | 467 | 478 | 97,200 |
| 2024/08/07 | 450 | 500 | 450 | 487 | 211,500 |
| 2024/08/06 | 441 | 468 | 440 | 458 | 193,000 |
| 2024/08/05 | 431 | 459 | 407 | 412 | 293,200 |
| 2024/08/02 | 518 | 521 | 487 | 487 | 162,000 |
| 2024/08/01 | 568 | 568 | 540 | 541 | 65,300 |
| 2024/07/31 | 572 | 572 | 561 | 571 | 62,700 |
| 2024/07/30 | 584 | 584 | 569 | 574 | 51,100 |
| 2024/07/29 | 562 | 587 | 561 | 587 | 70,400 |
| 2024/07/26 | 560 | 565 | 552 | 553 | 39,600 |
| 2024/07/25 | 560 | 565 | 552 | 556 | 56,000 |
| 2024/07/24 | 576 | 586 | 560 | 561 | 73,800 |
| 2024/07/23 | 577 | 587 | 576 | 580 | 36,800 |
| 2024/07/22 | 583 | 587 | 570 | 571 | 55,000 |
| 2024/07/19 | 599 | 599 | 586 | 590 | 47,700 |
| 2024/07/18 | 595 | 605 | 590 | 590 | 75,000 |
| 2024/07/17 | 580 | 598 | 580 | 598 | 110,100 |
| 2024/07/16 | 579 | 587 | 578 | 579 | 85,800 |
| 2024/07/12 | 554 | 579 | 554 | 579 | 133,900 |
| 2024/07/11 | 553 | 563 | 546 | 556 | 56,500 |
| 2024/07/10 | 543 | 551 | 541 | 547 | 64,300 |
| 2024/07/09 | 540 | 549 | 538 | 547 | 60,100 |
| 2024/07/08 | 543 | 545 | 535 | 535 | 68,000 |
| 2024/07/05 | 552 | 556 | 544 | 546 | 46,000 |
| 2024/07/04 | 560 | 560 | 550 | 552 | 35,700 |
| 2024/07/03 | 563 | 570 | 555 | 560 | 81,600 |
| 2024/07/02 | 564 | 567 | 560 | 567 | 50,500 |
| 2024/07/01 | 571 | 571 | 561 | 564 | 58,600 |
| 2024/06/28 | 571 | 573 | 566 | 569 | 43,300 |
| 2024/06/27 | 567 | 580 | 563 | 571 | 128,000 |
| 2024/06/26 | 568 | 569 | 561 | 569 | 70,700 |
| 2024/06/25 | 559 | 566 | 558 | 566 | 106,400 |
| 2024/06/24 | 555 | 558 | 542 | 558 | 152,200 |
| 2024/06/21 | 572 | 588 | 554 | 562 | 525,200 |
| 2024/06/20 | 555 | 559 | 541 | 548 | 88,500 |
| 2024/06/19 | 546 | 560 | 540 | 555 | 120,200 |
| 2024/06/18 | 534 | 543 | 532 | 541 | 45,600 |
| 2024/06/17 | 525 | 534 | 520 | 532 | 60,800 |
| 2024/06/14 | 518 | 532 | 518 | 531 | 78,800 |
| 2024/06/13 | 538 | 539 | 521 | 521 | 78,000 |
| 2024/06/12 | 539 | 553 | 539 | 539 | 53,000 |
| 2024/06/11 | 539 | 544 | 534 | 537 | 43,200 |
| 2024/06/10 | 536 | 544 | 534 | 542 | 23,300 |
| 2024/06/07 | 529 | 539 | 529 | 539 | 52,300 |
| 2024/06/06 | 553 | 553 | 532 | 535 | 67,100 |
| 2024/06/05 | 548 | 555 | 546 | 547 | 35,700 |
| 2024/06/04 | 540 | 553 | 540 | 550 | 42,400 |
| 2024/06/03 | 550 | 553 | 542 | 545 | 55,900 |
| 2024/05/31 | 546 | 555 | 545 | 549 | 85,300 |
| 2024/05/30 | 531 | 543 | 527 | 541 | 61,100 |
| 2024/05/29 | 547 | 547 | 533 | 535 | 72,600 |
| 2024/05/28 | 540 | 560 | 540 | 551 | 68,900 |
| 2024/05/27 | 544 | 544 | 535 | 542 | 36,300 |
| 2024/05/24 | 534 | 546 | 531 | 541 | 55,000 |
| 2024/05/23 | 545 | 546 | 537 | 539 | 66,900 |
| 2024/05/22 | 560 | 561 | 545 | 545 | 95,400 |
| 2024/05/21 | 578 | 578 | 561 | 565 | 48,700 |
| 2024/05/20 | 558 | 583 | 558 | 575 | 69,000 |
| 2024/05/17 | 551 | 564 | 549 | 557 | 85,500 |
| 2024/05/16 | 580 | 585 | 551 | 553 | 144,100 |
| 2024/05/15 | 598 | 601 | 575 | 577 | 107,100 |
| 2024/05/14 | 595 | 603 | 593 | 598 | 99,200 |
| 2024/05/13 | 593 | 596 | 590 | 595 | 54,100 |
| 2024/05/10 | 610 | 610 | 597 | 598 | 55,500 |
| 2024/05/09 | 608 | 617 | 604 | 614 | 39,300 |
| 2024/05/08 | 607 | 618 | 606 | 608 | 57,000 |
| 2024/05/07 | 592 | 612 | 587 | 612 | 98,000 |
| 2024/05/02 | 585 | 590 | 582 | 582 | 63,000 |
| 2024/05/01 | 588 | 590 | 583 | 587 | 42,000 |
| 2024/04/30 | 588 | 594 | 584 | 592 | 67,000 |
| 2024/04/26 | 583 | 584 | 575 | 584 | 85,800 |
| 2024/04/25 | 586 | 587 | 578 | 582 | 125,800 |
| 2024/04/24 | 598 | 598 | 589 | 589 | 122,400 |
| 2024/04/23 | 595 | 600 | 588 | 591 | 65,300 |
| 2024/04/22 | 599 | 599 | 585 | 588 | 75,900 |
| 2024/04/19 | 603 | 603 | 586 | 596 | 153,000 |
| 2024/04/18 | 598 | 617 | 598 | 612 | 56,800 |
| 2024/04/17 | 600 | 605 | 592 | 600 | 106,100 |
| 2024/04/16 | 608 | 609 | 598 | 599 | 106,600 |
| 2024/04/15 | 615 | 619 | 610 | 611 | 85,800 |
| 2024/04/12 | 617 | 626 | 617 | 618 | 43,500 |
| 2024/04/11 | 629 | 630 | 617 | 622 | 88,300 |
| 2024/04/10 | 642 | 649 | 634 | 639 | 57,100 |
| 2024/04/09 | 640 | 643 | 632 | 642 | 74,600 |
| 2024/04/08 | 637 | 641 | 630 | 636 | 47,300 |
| 2024/04/05 | 637 | 644 | 624 | 638 | 80,200 |
| 2024/04/04 | 640 | 640 | 627 | 633 | 102,500 |
| 2024/04/03 | 638 | 648 | 632 | 638 | 133,600 |
| 2024/04/02 | 671 | 671 | 646 | 650 | 135,300 |
| 2024/04/01 | 687 | 689 | 673 | 673 | 69,700 |
| 2024/03/29 | 685 | 689 | 677 | 687 | 68,800 |
| 2024/03/28 | 691 | 700 | 686 | 686 | 99,600 |
| 2024/03/27 | 682 | 729 | 677 | 688 | 513,500 |
| 2024/03/26 | 685 | 685 | 672 | 676 | 85,000 |
| 2024/03/25 | 699 | 703 | 688 | 688 | 84,800 |
| 2024/03/22 | 699 | 703 | 687 | 702 | 178,100 |
| 2024/03/21 | 683 | 696 | 680 | 687 | 126,800 |
| 2024/03/19 | 671 | 680 | 658 | 673 | 102,700 |
| 2024/03/18 | 652 | 667 | 645 | 667 | 104,200 |
| 2024/03/15 | 668 | 668 | 652 | 652 | 118,300 |
| 2024/03/14 | 672 | 700 | 672 | 678 | 154,000 |
| 2024/03/13 | 681 | 687 | 665 | 667 | 82,600 |
| 2024/03/12 | 654 | 678 | 652 | 677 | 121,300 |
| 2024/03/11 | 680 | 692 | 654 | 658 | 230,000 |
| 2024/03/08 | 678 | 711 | 678 | 697 | 224,500 |
| 2024/03/07 | 691 | 693 | 669 | 678 | 189,000 |
| 2024/03/06 | 664 | 713 | 657 | 700 | 351,100 |
| 2024/03/05 | 641 | 664 | 633 | 664 | 134,600 |
| 2024/03/04 | 645 | 650 | 635 | 638 | 160,000 |
| 2024/03/01 | 657 | 663 | 646 | 648 | 143,200 |
| 2024/02/29 | 664 | 665 | 653 | 654 | 77,300 |
| 2024/02/28 | 687 | 690 | 665 | 667 | 187,500 |
| 2024/02/27 | 686 | 692 | 680 | 691 | 104,000 |
| 2024/02/26 | 658 | 692 | 652 | 692 | 230,500 |
| 2024/02/22 | 646 | 653 | 638 | 650 | 101,200 |
| 2024/02/21 | 659 | 659 | 642 | 642 | 88,000 |
| 2024/02/20 | 666 | 670 | 645 | 655 | 155,000 |
| 2024/02/19 | 615 | 659 | 615 | 656 | 226,900 |
| 2024/02/16 | 599 | 618 | 594 | 615 | 144,700 |
| 2024/02/15 | 625 | 626 | 600 | 603 | 176,400 |
| 2024/02/14 | 634 | 639 | 625 | 625 | 102,000 |
| 2024/02/13 | 654 | 670 | 637 | 646 | 286,800 |
| 2024/02/09 | 640 | 645 | 630 | 632 | 130,300 |
| 2024/02/08 | 623 | 652 | 622 | 648 | 226,300 |
| 2024/02/07 | 654 | 654 | 628 | 629 | 476,300 |
| 2024/02/06 | 683 | 686 | 641 | 659 | 1,571,900 |
| 2024/02/05 | 587 | 594 | 582 | 586 | 49,600 |
| 2024/02/02 | 583 | 597 | 583 | 587 | 71,100 |
| 2024/02/01 | 594 | 596 | 577 | 583 | 88,400 |
| 2024/01/31 | 589 | 594 | 578 | 594 | 78,300 |
| 2024/01/30 | 594 | 601 | 590 | 590 | 53,500 |
| 2024/01/29 | 601 | 601 | 593 | 594 | 54,800 |
| 2024/01/26 | 605 | 611 | 602 | 602 | 52,600 |
| 2024/01/25 | 609 | 616 | 602 | 615 | 61,700 |
| 2024/01/24 | 611 | 614 | 604 | 605 | 52,600 |
| 2024/01/23 | 620 | 620 | 607 | 612 | 66,300 |
| 2024/01/22 | 626 | 627 | 615 | 618 | 112,100 |
| 2024/01/19 | 584 | 619 | 583 | 616 | 228,400 |
| 2024/01/18 | 589 | 593 | 572 | 574 | 199,600 |
| 2024/01/17 | 613 | 617 | 596 | 596 | 167,500 |
| 2024/01/16 | 632 | 637 | 614 | 614 | 74,200 |
| 2024/01/15 | 637 | 637 | 622 | 625 | 84,000 |
| 2024/01/12 | 651 | 659 | 632 | 637 | 105,000 |
| 2024/01/11 | 657 | 657 | 651 | 651 | 72,400 |
| 2024/01/10 | 654 | 664 | 647 | 656 | 80,500 |
| 2024/01/09 | 642 | 658 | 642 | 655 | 83,900 |
| 2024/01/05 | 643 | 646 | 637 | 642 | 63,700 |
| 2024/01/04 | 632 | 648 | 626 | 646 | 59,100 |