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 |
|---|---|---|---|---|---|
| 2025/07/31 | 436 | 438 | 433 | 433 | 15,700 |
| 2025/07/30 | 433 | 436 | 427 | 436 | 20,900 |
| 2025/07/29 | 436 | 438 | 432 | 433 | 19,000 |
| 2025/07/28 | 433 | 442 | 427 | 440 | 39,200 |
| 2025/07/25 | 434 | 441 | 431 | 434 | 38,900 |
| 2025/07/24 | 432 | 438 | 429 | 433 | 43,400 |
| 2025/07/23 | 419 | 433 | 417 | 426 | 49,900 |
| 2025/07/22 | 416 | 422 | 414 | 416 | 24,400 |
| 2025/07/18 | 409 | 417 | 409 | 416 | 35,900 |
| 2025/07/17 | 404 | 413 | 404 | 405 | 30,500 |
| 2025/07/16 | 417 | 417 | 399 | 403 | 97,500 |
| 2025/07/15 | 423 | 423 | 411 | 422 | 78,700 |
| 2025/07/14 | 412 | 419 | 412 | 415 | 20,700 |
| 2025/07/11 | 420 | 421 | 414 | 414 | 19,700 |
| 2025/07/10 | 415 | 418 | 412 | 417 | 12,800 |
| 2025/07/09 | 416 | 418 | 412 | 414 | 26,400 |
| 2025/07/08 | 406 | 414 | 406 | 412 | 29,000 |
| 2025/07/07 | 403 | 410 | 403 | 406 | 35,200 |
| 2025/07/04 | 414 | 415 | 407 | 408 | 32,400 |
| 2025/07/03 | 409 | 412 | 405 | 409 | 50,300 |
| 2025/07/02 | 413 | 413 | 406 | 408 | 61,700 |
| 2025/07/01 | 425 | 425 | 412 | 412 | 65,500 |
| 2025/06/30 | 423 | 425 | 418 | 422 | 47,000 |
| 2025/06/27 | 419 | 421 | 414 | 415 | 60,200 |
| 2025/06/26 | 421 | 423 | 416 | 421 | 41,800 |
| 2025/06/25 | 433 | 438 | 422 | 424 | 28,600 |
| 2025/06/24 | 421 | 429 | 420 | 427 | 35,400 |
| 2025/06/23 | 418 | 419 | 414 | 414 | 50,100 |
| 2025/06/20 | 436 | 436 | 423 | 423 | 55,400 |
| 2025/06/19 | 432 | 438 | 430 | 438 | 82,200 |
| 2025/06/18 | 425 | 435 | 424 | 429 | 52,300 |
| 2025/06/17 | 420 | 430 | 416 | 426 | 49,600 |
| 2025/06/16 | 410 | 421 | 410 | 419 | 28,300 |
| 2025/06/13 | 418 | 421 | 410 | 410 | 34,600 |
| 2025/06/12 | 421 | 425 | 416 | 418 | 56,500 |
| 2025/06/11 | 420 | 422 | 412 | 418 | 51,500 |
| 2025/06/10 | 415 | 420 | 412 | 412 | 33,400 |
| 2025/06/09 | 411 | 415 | 407 | 411 | 46,000 |
| 2025/06/06 | 418 | 422 | 408 | 408 | 88,300 |
| 2025/06/05 | 424 | 425 | 418 | 418 | 54,400 |
| 2025/06/04 | 428 | 432 | 424 | 425 | 39,700 |
| 2025/06/03 | 432 | 432 | 424 | 424 | 37,700 |
| 2025/06/02 | 425 | 433 | 424 | 432 | 36,100 |
| 2025/05/30 | 426 | 430 | 419 | 428 | 80,200 |
| 2025/05/29 | 429 | 437 | 428 | 430 | 46,200 |
| 2025/05/28 | 436 | 436 | 426 | 426 | 53,900 |
| 2025/05/27 | 426 | 436 | 424 | 430 | 57,100 |
| 2025/05/26 | 422 | 429 | 417 | 423 | 63,400 |
| 2025/05/23 | 428 | 433 | 425 | 426 | 32,700 |
| 2025/05/22 | 422 | 430 | 416 | 425 | 75,300 |
| 2025/05/21 | 435 | 437 | 425 | 425 | 118,300 |
| 2025/05/20 | 433 | 443 | 430 | 436 | 114,700 |
| 2025/05/19 | 430 | 441 | 429 | 430 | 170,400 |
| 2025/05/16 | 444 | 445 | 429 | 432 | 358,200 |
| 2025/05/15 | 461 | 473 | 435 | 437 | 1,009,300 |
| 2025/05/14 | 511 | 601 | 469 | 477 | 7,105,800 |
| 2025/05/13 | 435 | 512 | 435 | 512 | 833,600 |
| 2025/05/12 | 421 | 433 | 419 | 432 | 25,400 |
| 2025/05/09 | 421 | 426 | 418 | 424 | 19,700 |
| 2025/05/08 | 414 | 419 | 406 | 414 | 14,900 |
| 2025/05/07 | 415 | 419 | 410 | 414 | 39,300 |
| 2025/05/02 | 419 | 432 | 415 | 415 | 35,800 |
| 2025/05/01 | 418 | 421 | 410 | 416 | 18,500 |
| 2025/04/30 | 421 | 421 | 407 | 418 | 25,500 |
| 2025/04/28 | 433 | 433 | 414 | 417 | 56,400 |
| 2025/04/25 | 414 | 422 | 408 | 417 | 44,200 |
| 2025/04/24 | 414 | 416 | 401 | 409 | 32,000 |
| 2025/04/23 | 417 | 422 | 406 | 406 | 24,400 |
| 2025/04/22 | 408 | 414 | 404 | 410 | 19,200 |
| 2025/04/21 | 410 | 425 | 405 | 406 | 39,100 |
| 2025/04/18 | 404 | 422 | 404 | 415 | 31,500 |
| 2025/04/17 | 391 | 406 | 391 | 403 | 26,900 |
| 2025/04/16 | 403 | 418 | 386 | 391 | 65,700 |
| 2025/04/15 | 393 | 407 | 393 | 403 | 125,200 |
| 2025/04/14 | 418 | 431 | 417 | 417 | 77,400 |
| 2025/04/11 | 380 | 414 | 376 | 413 | 46,400 |
| 2025/04/10 | 407 | 407 | 385 | 393 | 68,600 |
| 2025/04/09 | 366 | 367 | 353 | 358 | 87,400 |
| 2025/04/08 | 372 | 391 | 356 | 382 | 91,000 |
| 2025/04/07 | 370 | 385 | 348 | 348 | 259,400 |
| 2025/04/04 | 432 | 433 | 397 | 410 | 176,500 |
| 2025/04/03 | 438 | 444 | 427 | 440 | 67,000 |
| 2025/04/02 | 451 | 454 | 446 | 448 | 23,200 |
| 2025/04/01 | 458 | 460 | 447 | 447 | 65,800 |
| 2025/03/31 | 459 | 462 | 450 | 451 | 167,000 |
| 2025/03/28 | 467 | 475 | 465 | 467 | 46,400 |
| 2025/03/27 | 471 | 477 | 464 | 470 | 54,900 |
| 2025/03/26 | 475 | 484 | 471 | 471 | 53,500 |
| 2025/03/25 | 480 | 482 | 474 | 475 | 21,100 |
| 2025/03/24 | 478 | 484 | 470 | 474 | 32,100 |
| 2025/03/21 | 490 | 490 | 475 | 478 | 62,200 |
| 2025/03/19 | 481 | 492 | 481 | 491 | 81,100 |
| 2025/03/18 | 489 | 497 | 484 | 487 | 81,300 |
| 2025/03/17 | 478 | 500 | 476 | 486 | 56,800 |
| 2025/03/14 | 475 | 488 | 474 | 478 | 46,100 |
| 2025/03/13 | 472 | 495 | 472 | 473 | 90,300 |
| 2025/03/12 | 469 | 506 | 468 | 468 | 246,300 |
| 2025/03/11 | 474 | 482 | 461 | 472 | 119,300 |
| 2025/03/10 | 503 | 503 | 472 | 476 | 183,700 |
| 2025/03/07 | 479 | 521 | 478 | 492 | 771,800 |
| 2025/03/06 | 500 | 512 | 473 | 478 | 451,200 |
| 2025/03/05 | 536 | 546 | 487 | 487 | 1,974,300 |
| 2025/03/04 | 494 | 526 | 490 | 526 | 331,200 |
| 2025/03/03 | 438 | 446 | 438 | 446 | 13,700 |
| 2025/02/28 | 444 | 448 | 435 | 436 | 51,400 |
| 2025/02/27 | 448 | 451 | 447 | 448 | 20,300 |
| 2025/02/26 | 449 | 451 | 444 | 447 | 23,500 |
| 2025/02/25 | 449 | 450 | 445 | 447 | 26,400 |
| 2025/02/21 | 457 | 465 | 451 | 451 | 36,500 |
| 2025/02/20 | 462 | 465 | 458 | 458 | 37,700 |
| 2025/02/19 | 471 | 475 | 465 | 465 | 22,800 |
| 2025/02/18 | 461 | 472 | 461 | 466 | 20,700 |
| 2025/02/17 | 464 | 466 | 460 | 461 | 30,200 |
| 2025/02/14 | 468 | 470 | 464 | 465 | 24,600 |
| 2025/02/13 | 467 | 473 | 466 | 470 | 21,500 |
| 2025/02/12 | 467 | 472 | 465 | 467 | 28,200 |
| 2025/02/10 | 471 | 477 | 464 | 466 | 35,800 |
| 2025/02/07 | 465 | 473 | 464 | 465 | 29,100 |
| 2025/02/06 | 469 | 472 | 464 | 464 | 21,700 |
| 2025/02/05 | 465 | 474 | 463 | 467 | 19,500 |
| 2025/02/04 | 469 | 472 | 460 | 463 | 59,700 |
| 2025/02/03 | 479 | 485 | 462 | 465 | 88,200 |
| 2025/01/31 | 484 | 495 | 476 | 487 | 55,700 |
| 2025/01/30 | 490 | 492 | 482 | 488 | 40,900 |
| 2025/01/29 | 495 | 500 | 485 | 489 | 63,900 |
| 2025/01/28 | 495 | 502 | 487 | 497 | 45,800 |
| 2025/01/27 | 482 | 514 | 482 | 496 | 138,700 |
| 2025/01/24 | 477 | 485 | 474 | 480 | 60,200 |
| 2025/01/23 | 488 | 499 | 477 | 477 | 76,200 |
| 2025/01/22 | 497 | 501 | 487 | 488 | 95,100 |
| 2025/01/21 | 500 | 525 | 499 | 500 | 164,900 |
| 2025/01/20 | 503 | 513 | 496 | 500 | 113,600 |
| 2025/01/17 | 470 | 525 | 468 | 501 | 231,600 |
| 2025/01/16 | 490 | 497 | 472 | 472 | 96,400 |
| 2025/01/15 | 510 | 510 | 481 | 482 | 169,900 |
| 2025/01/14 | 511 | 565 | 506 | 510 | 492,400 |
| 2025/01/10 | 525 | 525 | 501 | 505 | 163,300 |
| 2025/01/09 | 515 | 537 | 501 | 507 | 388,700 |
| 2025/01/08 | 565 | 588 | 526 | 529 | 938,700 |
| 2025/01/07 | 626 | 670 | 571 | 579 | 2,374,400 |
| 2025/01/06 | 522 | 570 | 518 | 570 | 369,300 |
| 2024/12/30 | 445 | 519 | 445 | 490 | 785,100 |
| 2024/12/27 | 430 | 445 | 430 | 443 | 22,500 |
| 2024/12/26 | 430 | 438 | 429 | 430 | 48,300 |
| 2024/12/25 | 436 | 438 | 429 | 434 | 38,700 |
| 2024/12/24 | 445 | 446 | 434 | 440 | 38,500 |
| 2024/12/23 | 454 | 454 | 445 | 450 | 19,400 |
| 2024/12/20 | 456 | 461 | 454 | 454 | 15,800 |
| 2024/12/19 | 458 | 464 | 453 | 460 | 11,400 |
| 2024/12/18 | 456 | 480 | 453 | 466 | 21,500 |
| 2024/12/17 | 459 | 460 | 452 | 457 | 15,000 |
| 2024/12/16 | 465 | 465 | 457 | 459 | 12,100 |
| 2024/12/13 | 460 | 471 | 460 | 465 | 12,500 |
| 2024/12/12 | 461 | 481 | 461 | 472 | 14,700 |
| 2024/12/11 | 472 | 488 | 457 | 461 | 35,400 |
| 2024/12/10 | 471 | 487 | 470 | 477 | 32,600 |
| 2024/12/09 | 470 | 485 | 470 | 482 | 19,400 |
| 2024/12/06 | 483 | 485 | 476 | 476 | 16,200 |
| 2024/12/05 | 497 | 504 | 486 | 486 | 25,600 |
| 2024/12/04 | 490 | 499 | 490 | 499 | 25,200 |
| 2024/12/03 | 485 | 494 | 482 | 491 | 20,000 |
| 2024/12/02 | 484 | 490 | 484 | 489 | 7,900 |
| 2024/11/29 | 476 | 488 | 476 | 484 | 27,500 |
| 2024/11/28 | 483 | 491 | 478 | 481 | 12,500 |
| 2024/11/27 | 477 | 494 | 477 | 484 | 20,600 |
| 2024/11/26 | 491 | 491 | 471 | 480 | 22,500 |
| 2024/11/25 | 477 | 490 | 470 | 490 | 35,100 |
| 2024/11/22 | 467 | 472 | 465 | 472 | 11,700 |
| 2024/11/21 | 456 | 470 | 456 | 465 | 25,200 |
| 2024/11/20 | 462 | 476 | 462 | 472 | 12,300 |
| 2024/11/19 | 465 | 473 | 463 | 470 | 10,500 |
| 2024/11/18 | 457 | 468 | 457 | 465 | 7,600 |
| 2024/11/15 | 448 | 457 | 448 | 456 | 4,500 |
| 2024/11/14 | 457 | 462 | 452 | 452 | 7,000 |
| 2024/11/13 | 460 | 466 | 459 | 459 | 9,700 |
| 2024/11/12 | 458 | 463 | 455 | 458 | 11,900 |
| 2024/11/11 | 460 | 463 | 458 | 458 | 2,800 |
| 2024/11/08 | 454 | 464 | 454 | 463 | 14,800 |
| 2024/11/07 | 450 | 457 | 450 | 451 | 7,100 |
| 2024/11/06 | 447 | 457 | 446 | 450 | 7,900 |
| 2024/11/05 | 444 | 450 | 442 | 448 | 8,400 |
| 2024/11/01 | 461 | 461 | 452 | 452 | 5,500 |
| 2024/10/31 | 463 | 465 | 459 | 464 | 3,300 |
| 2024/10/30 | 459 | 465 | 455 | 465 | 11,000 |
| 2024/10/29 | 445 | 458 | 445 | 458 | 10,600 |
| 2024/10/28 | 436 | 448 | 436 | 447 | 7,600 |
| 2024/10/25 | 451 | 451 | 433 | 438 | 22,700 |
| 2024/10/24 | 443 | 445 | 436 | 443 | 12,000 |
| 2024/10/23 | 452 | 452 | 443 | 443 | 14,300 |
| 2024/10/22 | 461 | 470 | 450 | 452 | 16,900 |
| 2024/10/21 | 450 | 464 | 449 | 464 | 29,900 |
| 2024/10/18 | 453 | 455 | 445 | 455 | 17,400 |
| 2024/10/17 | 465 | 465 | 450 | 455 | 36,200 |
| 2024/10/16 | 461 | 480 | 452 | 465 | 113,300 |
| 2024/10/15 | 444 | 449 | 440 | 443 | 34,200 |
| 2024/10/11 | 446 | 448 | 444 | 444 | 7,800 |
| 2024/10/10 | 447 | 451 | 444 | 447 | 16,100 |
| 2024/10/09 | 447 | 452 | 443 | 448 | 11,300 |
| 2024/10/08 | 454 | 454 | 445 | 445 | 12,000 |
| 2024/10/07 | 457 | 460 | 450 | 454 | 15,800 |