アスタリスク(6522)の株価時系列情報
アスタリスク(6522)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 |
---|---|---|---|---|---|
2024/04/30 | 452 | 456 | 441 | 447 | 26,400 |
2024/04/26 | 446 | 449 | 441 | 444 | 14,100 |
2024/04/25 | 457 | 457 | 448 | 448 | 21,400 |
2024/04/24 | 461 | 461 | 451 | 457 | 24,500 |
2024/04/23 | 466 | 467 | 451 | 455 | 37,700 |
2024/04/22 | 453 | 473 | 451 | 458 | 183,800 |
2024/04/19 | 469 | 469 | 440 | 443 | 95,100 |
2024/04/18 | 466 | 477 | 458 | 472 | 42,900 |
2024/04/17 | 481 | 481 | 468 | 470 | 65,300 |
2024/04/16 | 503 | 503 | 470 | 477 | 162,300 |
2024/04/15 | 541 | 545 | 527 | 527 | 200,800 |
2024/04/12 | 618 | 627 | 607 | 627 | 31,800 |
2024/04/11 | 611 | 625 | 609 | 625 | 11,500 |
2024/04/10 | 626 | 627 | 615 | 618 | 7,200 |
2024/04/09 | 609 | 624 | 607 | 623 | 20,100 |
2024/04/08 | 618 | 619 | 602 | 611 | 23,300 |
2024/04/05 | 609 | 621 | 601 | 618 | 36,200 |
2024/04/04 | 625 | 625 | 603 | 617 | 32,900 |
2024/04/03 | 625 | 628 | 620 | 625 | 22,800 |
2024/04/02 | 629 | 629 | 622 | 626 | 12,500 |
2024/04/01 | 640 | 642 | 626 | 632 | 10,200 |
2024/03/29 | 630 | 638 | 624 | 630 | 11,200 |
2024/03/28 | 630 | 646 | 628 | 635 | 8,800 |
2024/03/27 | 632 | 666 | 629 | 640 | 27,800 |
2024/03/26 | 643 | 643 | 631 | 632 | 7,400 |
2024/03/25 | 636 | 644 | 629 | 637 | 16,500 |
2024/03/22 | 641 | 641 | 622 | 628 | 23,700 |
2024/03/21 | 641 | 643 | 633 | 636 | 29,700 |
2024/03/19 | 653 | 653 | 635 | 641 | 21,800 |
2024/03/18 | 649 | 657 | 641 | 650 | 11,600 |
2024/03/15 | 673 | 673 | 648 | 648 | 24,600 |
2024/03/14 | 672 | 674 | 655 | 674 | 16,500 |
2024/03/13 | 683 | 683 | 660 | 664 | 20,600 |
2024/03/12 | 658 | 670 | 647 | 665 | 23,000 |
2024/03/11 | 660 | 661 | 640 | 659 | 55,000 |
2024/03/08 | 675 | 702 | 649 | 679 | 79,600 |
2024/03/07 | 695 | 695 | 655 | 656 | 35,800 |
2024/03/06 | 673 | 695 | 672 | 693 | 19,300 |
2024/03/05 | 680 | 680 | 660 | 672 | 26,200 |
2024/03/04 | 700 | 717 | 685 | 690 | 79,400 |
2024/03/01 | 683 | 709 | 680 | 693 | 51,500 |
2024/02/29 | 692 | 701 | 680 | 683 | 49,000 |
2024/02/28 | 724 | 733 | 696 | 700 | 134,300 |
2024/02/27 | 689 | 724 | 680 | 715 | 119,300 |
2024/02/26 | 649 | 688 | 637 | 685 | 106,300 |
2024/02/22 | 654 | 654 | 629 | 649 | 20,200 |
2024/02/21 | 644 | 644 | 631 | 634 | 18,400 |
2024/02/20 | 656 | 656 | 641 | 650 | 17,000 |
2024/02/19 | 637 | 658 | 637 | 657 | 30,500 |
2024/02/16 | 615 | 631 | 612 | 629 | 31,100 |
2024/02/15 | 631 | 636 | 611 | 614 | 45,700 |
2024/02/14 | 640 | 640 | 623 | 631 | 16,500 |
2024/02/13 | 643 | 656 | 632 | 639 | 29,500 |
2024/02/09 | 630 | 644 | 630 | 638 | 15,200 |
2024/02/08 | 630 | 640 | 627 | 636 | 13,500 |
2024/02/07 | 632 | 638 | 625 | 633 | 26,500 |
2024/02/06 | 643 | 644 | 631 | 637 | 18,200 |
2024/02/05 | 625 | 647 | 623 | 647 | 24,600 |
2024/02/02 | 621 | 631 | 621 | 626 | 15,200 |
2024/02/01 | 635 | 635 | 621 | 621 | 23,100 |
2024/01/31 | 637 | 644 | 628 | 639 | 17,300 |
2024/01/30 | 633 | 650 | 626 | 637 | 28,900 |
2024/01/29 | 649 | 649 | 630 | 634 | 28,400 |
2024/01/26 | 668 | 668 | 646 | 652 | 19,300 |
2024/01/25 | 669 | 670 | 652 | 658 | 36,400 |
2024/01/24 | 657 | 676 | 657 | 662 | 21,200 |
2024/01/23 | 651 | 676 | 651 | 664 | 43,000 |
2024/01/22 | 643 | 667 | 637 | 652 | 46,300 |
2024/01/19 | 624 | 649 | 620 | 633 | 43,500 |
2024/01/18 | 620 | 623 | 608 | 620 | 58,600 |
2024/01/17 | 619 | 635 | 614 | 620 | 68,100 |
2024/01/16 | 628 | 639 | 619 | 621 | 59,100 |
2024/01/15 | 621 | 646 | 615 | 628 | 177,000 |
2024/01/12 | 672 | 698 | 662 | 693 | 99,000 |
2024/01/11 | 677 | 681 | 662 | 667 | 39,500 |
2024/01/10 | 688 | 690 | 674 | 674 | 27,300 |
2024/01/09 | 664 | 685 | 664 | 681 | 34,100 |
2024/01/05 | 679 | 679 | 664 | 664 | 45,200 |
2024/01/04 | 682 | 696 | 658 | 692 | 65,600 |
2023/12/29 | 688 | 699 | 667 | 693 | 139,400 |
2023/12/28 | 633 | 703 | 628 | 678 | 92,300 |
2023/12/27 | 619 | 644 | 619 | 637 | 77,900 |
2023/12/26 | 626 | 634 | 611 | 615 | 63,600 |
2023/12/25 | 636 | 649 | 626 | 631 | 59,000 |
2023/12/22 | 621 | 638 | 617 | 629 | 47,400 |
2023/12/21 | 629 | 633 | 617 | 621 | 52,800 |
2023/12/20 | 652 | 666 | 631 | 631 | 66,700 |
2023/12/19 | 642 | 660 | 640 | 652 | 40,400 |
2023/12/18 | 660 | 671 | 649 | 651 | 59,600 |
2023/12/15 | 645 | 681 | 645 | 669 | 90,100 |
2023/12/14 | 670 | 695 | 631 | 634 | 251,900 |
2023/12/13 | 666 | 684 | 661 | 663 | 45,300 |
2023/12/12 | 684 | 695 | 662 | 664 | 81,600 |
2023/12/11 | 698 | 713 | 679 | 684 | 105,600 |
2023/12/08 | 705 | 726 | 680 | 695 | 130,500 |
2023/12/07 | 719 | 723 | 698 | 706 | 143,600 |
2023/12/06 | 718 | 737 | 706 | 721 | 177,000 |
2023/12/05 | 727 | 760 | 720 | 735 | 254,700 |
2023/12/04 | 768 | 775 | 717 | 734 | 711,000 |
2023/12/01 | 963 | 1,056 | 756 | 781 | 11,074,100 |
2023/11/30 | 906 | 906 | 906 | 906 | 37,100 |
2023/11/29 | 656 | 756 | 656 | 756 | 106,000 |
2023/11/28 | 660 | 660 | 647 | 656 | 14,300 |
2023/11/27 | 679 | 679 | 658 | 659 | 23,100 |
2023/11/24 | 679 | 685 | 658 | 659 | 39,200 |
2023/11/22 | 669 | 669 | 658 | 669 | 9,900 |
2023/11/21 | 672 | 679 | 664 | 669 | 14,900 |
2023/11/20 | 650 | 682 | 650 | 669 | 25,400 |
2023/11/17 | 665 | 667 | 646 | 652 | 24,800 |
2023/11/16 | 658 | 679 | 656 | 665 | 25,900 |
2023/11/15 | 634 | 657 | 634 | 656 | 23,600 |
2023/11/14 | 660 | 660 | 632 | 632 | 35,300 |
2023/11/13 | 657 | 675 | 655 | 660 | 31,800 |
2023/11/10 | 667 | 667 | 648 | 662 | 21,100 |
2023/11/09 | 664 | 674 | 663 | 667 | 24,000 |
2023/11/08 | 667 | 675 | 653 | 662 | 28,100 |
2023/11/07 | 673 | 680 | 646 | 667 | 68,900 |
2023/11/06 | 666 | 704 | 664 | 695 | 71,700 |
2023/11/02 | 608 | 659 | 607 | 651 | 66,100 |
2023/11/01 | 624 | 627 | 595 | 602 | 47,800 |
2023/10/31 | 627 | 627 | 601 | 614 | 60,700 |
2023/10/30 | 640 | 652 | 627 | 627 | 44,400 |
2023/10/27 | 667 | 667 | 637 | 650 | 28,300 |
2023/10/26 | 680 | 682 | 644 | 660 | 44,400 |
2023/10/25 | 681 | 690 | 670 | 670 | 35,100 |
2023/10/24 | 704 | 719 | 651 | 675 | 90,600 |
2023/10/23 | 749 | 749 | 691 | 705 | 67,300 |
2023/10/20 | 745 | 753 | 732 | 752 | 14,200 |
2023/10/19 | 758 | 765 | 740 | 745 | 26,300 |
2023/10/18 | 768 | 768 | 743 | 758 | 22,700 |
2023/10/17 | 746 | 775 | 741 | 753 | 51,500 |
2023/10/16 | 736 | 756 | 721 | 723 | 44,800 |
2023/10/13 | 772 | 789 | 720 | 729 | 83,000 |
2023/10/12 | 771 | 794 | 764 | 789 | 36,100 |
2023/10/11 | 806 | 821 | 788 | 800 | 20,400 |
2023/10/10 | 823 | 831 | 798 | 806 | 22,800 |
2023/10/06 | 834 | 835 | 823 | 824 | 8,500 |
2023/10/05 | 820 | 840 | 820 | 838 | 19,100 |
2023/10/04 | 809 | 844 | 805 | 820 | 26,200 |
2023/10/03 | 849 | 850 | 830 | 833 | 23,500 |
2023/10/02 | 904 | 904 | 862 | 864 | 19,500 |
2023/09/29 | 907 | 913 | 890 | 904 | 13,300 |
2023/09/28 | 893 | 916 | 885 | 911 | 31,600 |
2023/09/27 | 882 | 922 | 870 | 908 | 15,600 |
2023/09/26 | 908 | 916 | 885 | 896 | 20,200 |
2023/09/25 | 906 | 920 | 892 | 903 | 29,800 |
2023/09/22 | 838 | 895 | 838 | 891 | 47,600 |
2023/09/21 | 822 | 839 | 817 | 833 | 11,800 |
2023/09/20 | 822 | 842 | 822 | 825 | 5,900 |
2023/09/19 | 827 | 845 | 820 | 821 | 17,000 |
2023/09/15 | 838 | 842 | 825 | 840 | 14,300 |
2023/09/14 | 837 | 856 | 836 | 838 | 13,800 |
2023/09/13 | 830 | 853 | 830 | 852 | 7,800 |
2023/09/12 | 836 | 852 | 831 | 839 | 9,300 |
2023/09/11 | 850 | 853 | 831 | 841 | 18,600 |
2023/09/08 | 861 | 864 | 852 | 852 | 22,900 |
2023/09/07 | 894 | 894 | 872 | 879 | 12,700 |
2023/09/06 | 895 | 908 | 885 | 892 | 19,200 |
2023/09/05 | 862 | 902 | 862 | 896 | 35,400 |
2023/09/04 | 874 | 878 | 860 | 871 | 26,800 |
2023/09/01 | 888 | 888 | 879 | 880 | 3,200 |
2023/08/31 | 879 | 892 | 872 | 888 | 9,200 |
2023/08/30 | 880 | 881 | 865 | 872 | 11,900 |
2023/08/29 | 871 | 895 | 871 | 880 | 12,400 |
2023/08/28 | 888 | 892 | 869 | 872 | 21,200 |
2023/08/25 | 883 | 905 | 868 | 891 | 38,600 |
2023/08/24 | 878 | 883 | 864 | 883 | 22,500 |
2023/08/23 | 857 | 882 | 849 | 878 | 28,300 |
2023/08/22 | 862 | 873 | 851 | 855 | 15,600 |
2023/08/21 | 817 | 863 | 812 | 857 | 31,700 |
2023/08/18 | 830 | 836 | 816 | 817 | 31,300 |
2023/08/17 | 842 | 849 | 830 | 833 | 29,800 |
2023/08/16 | 836 | 867 | 836 | 849 | 23,100 |
2023/08/15 | 847 | 850 | 825 | 836 | 23,900 |
2023/08/14 | 861 | 865 | 840 | 848 | 27,100 |
2023/08/10 | 858 | 873 | 851 | 868 | 38,200 |
2023/08/09 | 877 | 878 | 852 | 868 | 26,500 |
2023/08/08 | 876 | 880 | 855 | 872 | 69,100 |
2023/08/07 | 822 | 925 | 822 | 876 | 598,900 |
2023/08/04 | 807 | 820 | 806 | 814 | 10,700 |
2023/08/03 | 819 | 820 | 807 | 819 | 17,100 |
2023/08/02 | 826 | 849 | 826 | 834 | 10,800 |
2023/08/01 | 827 | 851 | 824 | 835 | 15,600 |
2023/07/31 | 847 | 847 | 828 | 829 | 11,000 |
2023/07/28 | 820 | 845 | 819 | 845 | 25,000 |
2023/07/27 | 812 | 833 | 812 | 831 | 11,900 |
2023/07/26 | 806 | 824 | 806 | 824 | 14,200 |
2023/07/25 | 846 | 846 | 811 | 821 | 55,300 |
2023/07/24 | 777 | 805 | 777 | 801 | 26,500 |
2023/07/21 | 795 | 795 | 775 | 779 | 33,900 |
2023/07/20 | 802 | 816 | 795 | 795 | 21,900 |
2023/07/19 | 801 | 828 | 781 | 811 | 33,200 |
2023/07/18 | 801 | 837 | 780 | 800 | 161,400 |
2023/07/14 | 889 | 889 | 854 | 872 | 91,500 |
2023/07/13 | 846 | 865 | 836 | 861 | 38,200 |
2023/07/12 | 872 | 880 | 841 | 845 | 72,500 |
2023/07/11 | 902 | 907 | 870 | 870 | 83,700 |
2023/07/10 | 907 | 912 | 901 | 902 | 18,900 |
2023/07/07 | 902 | 916 | 897 | 910 | 14,800 |
2023/07/06 | 919 | 919 | 900 | 901 | 31,200 |