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
2026/03/19 1,265 1,300 1,248 1,257 353,500
2026/03/18 1,261 1,295 1,259 1,290 279,500
2026/03/17 1,285 1,286 1,247 1,247 244,100
2026/03/16 1,279 1,313 1,260 1,275 405,700
2026/03/13 1,227 1,275 1,211 1,238 372,300
2026/03/12 1,261 1,276 1,211 1,227 404,800
2026/03/11 1,237 1,303 1,225 1,277 487,400
2026/03/10 1,238 1,254 1,203 1,231 370,100
2026/03/09 1,214 1,234 1,163 1,201 613,800
2026/03/06 1,280 1,360 1,272 1,292 1,280,100
2026/03/05 1,203 1,283 1,195 1,279 757,700
2026/03/04 1,190 1,205 1,111 1,127 640,300
2026/03/03 1,241 1,299 1,210 1,216 696,400
2026/03/02 1,210 1,241 1,192 1,226 397,100
2026/02/27 1,225 1,281 1,222 1,253 520,800
2026/02/26 1,241 1,262 1,214 1,215 448,500
2026/02/25 1,201 1,285 1,196 1,211 1,038,200
2026/02/24 1,240 1,253 1,145 1,145 584,500
2026/02/20 1,267 1,279 1,230 1,245 407,000
2026/02/19 1,294 1,294 1,237 1,249 380,100
2026/02/18 1,318 1,319 1,267 1,292 566,500
2026/02/17 1,326 1,392 1,317 1,319 697,500
2026/02/16 1,345 1,356 1,286 1,342 695,700
2026/02/13 1,327 1,406 1,294 1,345 1,416,400
2026/02/12 1,350 1,396 1,330 1,352 616,300
2026/02/10 1,272 1,330 1,272 1,304 440,000
2026/02/09 1,308 1,310 1,250 1,262 416,400
2026/02/06 1,320 1,323 1,282 1,296 444,900
2026/02/05 1,327 1,368 1,305 1,346 714,700
2026/02/04 1,265 1,338 1,241 1,315 723,700
2026/02/03 1,245 1,288 1,213 1,248 713,300
2026/02/02 1,292 1,325 1,215 1,225 840,100
2026/01/30 1,324 1,363 1,261 1,295 1,053,500
2026/01/29 1,316 1,378 1,252 1,365 1,545,200
2026/01/28 1,461 1,470 1,356 1,371 2,068,600
2026/01/27 1,324 1,491 1,316 1,491 5,177,600
2026/01/26 1,220 1,398 1,204 1,358 4,804,900
2026/01/23 1,160 1,271 1,160 1,227 2,464,500
2026/01/22 1,162 1,209 1,111 1,150 1,420,700
2026/01/21 1,242 1,281 1,178 1,192 5,486,100
2026/01/20 1,035 1,332 1,030 1,332 14,006,900
2026/01/19 1,075 1,077 1,007 1,032 1,138,300
2026/01/16 1,050 1,188 1,017 1,080 3,107,800
2026/01/15 964 1,015 964 1,010 465,500
2026/01/14 973 984 964 970 218,500
2026/01/13 997 1,001 951 973 494,600
2026/01/09 1,024 1,024 986 991 366,700
2026/01/08 1,005 1,028 998 1,008 501,700
2026/01/07 976 998 965 990 304,600
2026/01/06 975 1,025 975 977 632,000
2026/01/05 950 968 938 963 287,900

このページの先頭へ