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 |
|---|---|---|---|---|---|
| 2024/10/04 | 454 | 465 | 452 | 456 | 20,100 |
| 2024/10/03 | 447 | 453 | 447 | 452 | 18,900 |
| 2024/10/02 | 451 | 452 | 444 | 446 | 23,000 |
| 2024/10/01 | 460 | 462 | 453 | 457 | 14,600 |
| 2024/09/30 | 446 | 458 | 445 | 452 | 41,200 |
| 2024/09/27 | 461 | 469 | 456 | 460 | 31,400 |
| 2024/09/26 | 463 | 467 | 458 | 458 | 33,700 |
| 2024/09/25 | 466 | 470 | 456 | 466 | 30,500 |
| 2024/09/24 | 475 | 475 | 461 | 461 | 25,900 |
| 2024/09/20 | 463 | 472 | 459 | 463 | 39,500 |
| 2024/09/19 | 462 | 468 | 453 | 460 | 25,300 |
| 2024/09/18 | 466 | 470 | 449 | 456 | 52,400 |
| 2024/09/17 | 470 | 477 | 455 | 466 | 77,900 |
| 2024/09/13 | 481 | 491 | 466 | 467 | 185,100 |
| 2024/09/12 | 531 | 534 | 480 | 485 | 648,000 |
| 2024/09/11 | 580 | 597 | 491 | 511 | 2,318,600 |
| 2024/09/10 | 536 | 536 | 536 | 536 | 28,400 |
| 2024/09/09 | 427 | 464 | 420 | 456 | 25,900 |
| 2024/09/06 | 456 | 456 | 443 | 443 | 23,000 |
| 2024/09/05 | 450 | 460 | 450 | 458 | 9,900 |
| 2024/09/04 | 459 | 460 | 450 | 450 | 20,100 |
| 2024/09/03 | 458 | 474 | 456 | 465 | 18,100 |
| 2024/09/02 | 480 | 485 | 461 | 461 | 34,500 |
| 2024/08/30 | 483 | 483 | 472 | 479 | 20,500 |
| 2024/08/29 | 484 | 490 | 483 | 484 | 3,200 |
| 2024/08/28 | 487 | 492 | 479 | 486 | 15,600 |
| 2024/08/27 | 495 | 498 | 486 | 493 | 13,900 |
| 2024/08/26 | 494 | 494 | 475 | 491 | 14,300 |
| 2024/08/23 | 481 | 490 | 473 | 488 | 21,900 |
| 2024/08/22 | 482 | 486 | 472 | 473 | 7,300 |
| 2024/08/21 | 494 | 494 | 478 | 482 | 16,900 |
| 2024/08/20 | 472 | 496 | 472 | 495 | 46,100 |
| 2024/08/19 | 479 | 480 | 471 | 471 | 13,500 |
| 2024/08/16 | 471 | 485 | 468 | 478 | 16,100 |
| 2024/08/15 | 465 | 477 | 465 | 473 | 14,400 |
| 2024/08/14 | 463 | 487 | 463 | 478 | 17,800 |
| 2024/08/13 | 452 | 466 | 450 | 462 | 9,700 |
| 2024/08/09 | 445 | 450 | 437 | 450 | 23,300 |
| 2024/08/08 | 437 | 448 | 433 | 437 | 20,300 |
| 2024/08/07 | 405 | 454 | 405 | 445 | 81,400 |
| 2024/08/06 | 408 | 444 | 404 | 420 | 128,700 |
| 2024/08/05 | 448 | 457 | 400 | 400 | 154,200 |
| 2024/08/02 | 485 | 500 | 474 | 480 | 87,400 |
| 2024/08/01 | 523 | 525 | 508 | 510 | 44,300 |
| 2024/07/31 | 523 | 533 | 515 | 530 | 27,200 |
| 2024/07/30 | 526 | 528 | 518 | 523 | 19,800 |
| 2024/07/29 | 518 | 537 | 518 | 527 | 19,600 |
| 2024/07/26 | 518 | 530 | 514 | 518 | 24,800 |
| 2024/07/25 | 526 | 541 | 518 | 521 | 72,300 |
| 2024/07/24 | 536 | 544 | 533 | 533 | 18,100 |
| 2024/07/23 | 535 | 548 | 535 | 545 | 28,400 |
| 2024/07/22 | 535 | 538 | 527 | 536 | 48,000 |
| 2024/07/19 | 549 | 553 | 537 | 537 | 63,500 |
| 2024/07/18 | 560 | 560 | 540 | 549 | 107,600 |
| 2024/07/17 | 610 | 610 | 551 | 551 | 285,800 |
| 2024/07/16 | 592 | 635 | 579 | 606 | 311,700 |
| 2024/07/12 | 632 | 668 | 632 | 652 | 148,500 |
| 2024/07/11 | 622 | 640 | 620 | 639 | 51,000 |
| 2024/07/10 | 616 | 634 | 607 | 626 | 92,900 |
| 2024/07/09 | 627 | 633 | 617 | 617 | 51,800 |
| 2024/07/08 | 629 | 645 | 619 | 622 | 73,700 |
| 2024/07/05 | 622 | 633 | 618 | 628 | 94,100 |
| 2024/07/04 | 645 | 645 | 623 | 623 | 171,300 |
| 2024/07/03 | 655 | 667 | 640 | 653 | 86,800 |
| 2024/07/02 | 670 | 672 | 646 | 647 | 109,400 |
| 2024/07/01 | 740 | 740 | 657 | 666 | 329,100 |
| 2024/06/28 | 768 | 784 | 723 | 732 | 370,100 |
| 2024/06/27 | 759 | 807 | 754 | 798 | 245,400 |
| 2024/06/26 | 724 | 789 | 708 | 779 | 311,400 |
| 2024/06/25 | 739 | 750 | 720 | 725 | 140,900 |
| 2024/06/24 | 743 | 757 | 694 | 735 | 459,000 |
| 2024/06/21 | 748 | 759 | 730 | 736 | 172,300 |
| 2024/06/20 | 734 | 752 | 720 | 747 | 251,700 |
| 2024/06/19 | 695 | 728 | 694 | 725 | 275,700 |
| 2024/06/18 | 713 | 713 | 689 | 694 | 148,700 |
| 2024/06/17 | 705 | 715 | 687 | 713 | 181,400 |
| 2024/06/14 | 734 | 761 | 687 | 697 | 376,600 |
| 2024/06/13 | 727 | 742 | 701 | 724 | 361,100 |
| 2024/06/12 | 780 | 800 | 718 | 722 | 496,400 |
| 2024/06/11 | 821 | 821 | 773 | 788 | 494,900 |
| 2024/06/10 | 864 | 939 | 823 | 826 | 2,226,300 |
| 2024/06/07 | 737 | 872 | 736 | 872 | 1,511,800 |
| 2024/06/06 | 656 | 722 | 637 | 722 | 1,275,200 |
| 2024/06/05 | 654 | 654 | 622 | 622 | 183,800 |
| 2024/06/04 | 675 | 691 | 641 | 658 | 397,400 |
| 2024/06/03 | 703 | 724 | 655 | 655 | 528,600 |
| 2024/05/31 | 795 | 825 | 681 | 693 | 2,127,200 |
| 2024/05/30 | 659 | 765 | 654 | 765 | 2,579,400 |
| 2024/05/29 | 728 | 728 | 622 | 665 | 3,346,900 |
| 2024/05/28 | 596 | 628 | 581 | 628 | 1,782,700 |
| 2024/05/27 | 528 | 528 | 528 | 528 | 46,900 |
| 2024/05/24 | 455 | 455 | 444 | 448 | 12,200 |
| 2024/05/23 | 450 | 451 | 443 | 451 | 7,400 |
| 2024/05/22 | 453 | 462 | 443 | 451 | 25,200 |
| 2024/05/21 | 463 | 463 | 442 | 457 | 13,900 |
| 2024/05/20 | 454 | 465 | 453 | 463 | 16,000 |
| 2024/05/17 | 455 | 460 | 447 | 453 | 17,400 |
| 2024/05/16 | 468 | 468 | 457 | 459 | 26,700 |
| 2024/05/15 | 475 | 479 | 466 | 468 | 14,400 |
| 2024/05/14 | 468 | 479 | 463 | 475 | 20,400 |
| 2024/05/13 | 468 | 473 | 460 | 467 | 24,600 |
| 2024/05/10 | 460 | 475 | 460 | 473 | 39,200 |
| 2024/05/09 | 463 | 463 | 454 | 460 | 13,300 |
| 2024/05/08 | 456 | 465 | 453 | 458 | 20,900 |
| 2024/05/07 | 453 | 460 | 451 | 456 | 20,300 |
| 2024/05/02 | 447 | 453 | 447 | 447 | 13,300 |
| 2024/05/01 | 446 | 452 | 442 | 447 | 34,300 |
| 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 |