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 |
---|---|---|---|---|---|
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 |
2023/07/05 | 914 | 918 | 907 | 915 | 14,700 |
2023/07/04 | 927 | 927 | 908 | 926 | 16,300 |
2023/07/03 | 942 | 948 | 917 | 920 | 28,600 |
2023/06/30 | 938 | 939 | 920 | 939 | 33,200 |
2023/06/29 | 942 | 957 | 937 | 942 | 23,300 |
2023/06/28 | 930 | 942 | 925 | 937 | 23,800 |
2023/06/27 | 930 | 930 | 905 | 930 | 34,900 |
2023/06/26 | 970 | 971 | 924 | 926 | 56,900 |
2023/06/23 | 983 | 997 | 960 | 970 | 28,900 |
2023/06/22 | 995 | 1,019 | 983 | 985 | 44,700 |
2023/06/21 | 1,001 | 1,011 | 985 | 995 | 47,700 |
2023/06/20 | 980 | 1,014 | 962 | 1,014 | 52,300 |
2023/06/19 | 981 | 990 | 970 | 980 | 37,100 |
2023/06/16 | 936 | 979 | 936 | 971 | 61,000 |
2023/06/15 | 934 | 943 | 925 | 934 | 17,900 |
2023/06/14 | 962 | 962 | 935 | 940 | 26,800 |
2023/06/13 | 977 | 983 | 955 | 960 | 50,400 |
2023/06/12 | 932 | 968 | 928 | 965 | 63,400 |
2023/06/09 | 911 | 940 | 911 | 932 | 30,200 |
2023/06/08 | 932 | 932 | 907 | 910 | 19,700 |
2023/06/07 | 941 | 944 | 917 | 925 | 30,800 |
2023/06/06 | 920 | 947 | 920 | 933 | 32,200 |
2023/06/05 | 920 | 941 | 902 | 928 | 48,100 |
2023/06/02 | 900 | 911 | 882 | 909 | 35,300 |
2023/06/01 | 898 | 912 | 895 | 900 | 24,900 |
2023/05/31 | 914 | 924 | 899 | 905 | 18,700 |
2023/05/30 | 936 | 936 | 895 | 916 | 42,700 |
2023/05/29 | 930 | 951 | 925 | 938 | 53,800 |
2023/05/26 | 928 | 943 | 918 | 918 | 38,100 |
2023/05/25 | 926 | 943 | 923 | 926 | 31,700 |
2023/05/24 | 914 | 937 | 910 | 920 | 18,000 |
2023/05/23 | 914 | 945 | 914 | 920 | 28,000 |
2023/05/22 | 930 | 932 | 903 | 921 | 24,100 |
2023/05/19 | 917 | 935 | 901 | 923 | 44,600 |
2023/05/18 | 916 | 921 | 895 | 902 | 51,600 |
2023/05/17 | 918 | 926 | 901 | 901 | 35,500 |
2023/05/16 | 920 | 924 | 911 | 918 | 21,100 |
2023/05/15 | 910 | 922 | 898 | 914 | 33,500 |
2023/05/12 | 911 | 916 | 895 | 910 | 38,600 |
2023/05/11 | 928 | 948 | 909 | 921 | 36,500 |
2023/05/10 | 935 | 936 | 918 | 921 | 19,500 |
2023/05/09 | 936 | 963 | 934 | 944 | 35,200 |
2023/05/08 | 907 | 944 | 907 | 936 | 32,100 |
2023/05/02 | 920 | 930 | 896 | 915 | 39,900 |
2023/05/01 | 910 | 928 | 910 | 914 | 24,400 |
2023/04/28 | 892 | 910 | 892 | 906 | 27,400 |
2023/04/27 | 912 | 914 | 882 | 891 | 74,900 |
2023/04/26 | 930 | 939 | 911 | 920 | 52,900 |
2023/04/25 | 947 | 957 | 935 | 935 | 25,800 |
2023/04/24 | 962 | 966 | 947 | 947 | 36,900 |
2023/04/21 | 988 | 990 | 962 | 963 | 66,300 |
2023/04/20 | 973 | 1,013 | 969 | 998 | 63,400 |
2023/04/19 | 991 | 999 | 972 | 978 | 53,900 |
2023/04/18 | 973 | 1,001 | 967 | 990 | 82,400 |
2023/04/17 | 981 | 987 | 958 | 973 | 109,500 |
2023/04/14 | 1,009 | 1,017 | 983 | 1,004 | 145,100 |
2023/04/13 | 1,054 | 1,081 | 994 | 1,009 | 488,200 |
2023/04/12 | 1,080 | 1,256 | 1,062 | 1,093 | 7,469,400 |
2023/04/11 | 958 | 1,078 | 957 | 1,078 | 419,800 |
2023/04/10 | 935 | 950 | 920 | 928 | 54,500 |
2023/04/07 | 975 | 991 | 931 | 940 | 110,700 |
2023/04/06 | 1,013 | 1,013 | 974 | 981 | 89,000 |
2023/04/05 | 1,005 | 1,015 | 985 | 1,005 | 83,900 |
2023/04/04 | 1,144 | 1,150 | 995 | 1,006 | 354,300 |
2023/04/03 | 1,100 | 1,147 | 1,095 | 1,134 | 191,200 |
2023/03/31 | 1,261 | 1,284 | 1,231 | 1,250 | 26,100 |
2023/03/30 | 1,240 | 1,259 | 1,206 | 1,238 | 16,700 |
2023/03/29 | 1,244 | 1,271 | 1,219 | 1,240 | 47,500 |
2023/03/28 | 1,179 | 1,249 | 1,169 | 1,241 | 42,200 |
2023/03/27 | 1,164 | 1,178 | 1,150 | 1,168 | 9,800 |
2023/03/24 | 1,165 | 1,168 | 1,145 | 1,165 | 18,300 |
2023/03/23 | 1,152 | 1,166 | 1,141 | 1,165 | 12,600 |
2023/03/22 | 1,188 | 1,192 | 1,140 | 1,179 | 23,600 |
2023/03/20 | 1,175 | 1,197 | 1,140 | 1,140 | 23,500 |
2023/03/17 | 1,163 | 1,182 | 1,160 | 1,173 | 14,000 |
2023/03/16 | 1,150 | 1,185 | 1,140 | 1,163 | 21,500 |
2023/03/15 | 1,187 | 1,228 | 1,179 | 1,179 | 18,300 |
2023/03/14 | 1,212 | 1,215 | 1,181 | 1,184 | 22,300 |
2023/03/13 | 1,222 | 1,247 | 1,218 | 1,234 | 14,000 |
2023/03/10 | 1,277 | 1,296 | 1,251 | 1,251 | 33,100 |
2023/03/09 | 1,270 | 1,355 | 1,268 | 1,277 | 117,000 |
2023/03/08 | 1,223 | 1,277 | 1,221 | 1,268 | 29,900 |
2023/03/07 | 1,260 | 1,263 | 1,224 | 1,230 | 31,000 |
2023/03/06 | 1,216 | 1,274 | 1,207 | 1,260 | 58,500 |
2023/03/03 | 1,195 | 1,218 | 1,191 | 1,218 | 18,100 |
2023/03/02 | 1,194 | 1,229 | 1,182 | 1,195 | 29,200 |
2023/03/01 | 1,173 | 1,201 | 1,160 | 1,194 | 31,100 |
2023/02/28 | 1,115 | 1,178 | 1,115 | 1,173 | 30,100 |
2023/02/27 | 1,140 | 1,141 | 1,112 | 1,119 | 23,900 |
2023/02/24 | 1,170 | 1,174 | 1,130 | 1,131 | 30,500 |
2023/02/22 | 1,161 | 1,181 | 1,154 | 1,170 | 16,700 |
2023/02/21 | 1,156 | 1,183 | 1,156 | 1,182 | 18,800 |
2023/02/20 | 1,130 | 1,166 | 1,124 | 1,155 | 20,600 |
2023/02/17 | 1,152 | 1,152 | 1,130 | 1,134 | 31,000 |
2023/02/16 | 1,179 | 1,179 | 1,151 | 1,166 | 24,900 |
2023/02/15 | 1,190 | 1,205 | 1,166 | 1,166 | 37,500 |
2023/02/14 | 1,213 | 1,217 | 1,191 | 1,200 | 13,800 |
2023/02/13 | 1,229 | 1,230 | 1,195 | 1,206 | 23,100 |
2023/02/10 | 1,225 | 1,230 | 1,206 | 1,225 | 14,000 |
2023/02/09 | 1,191 | 1,232 | 1,191 | 1,225 | 19,600 |
2023/02/08 | 1,209 | 1,209 | 1,185 | 1,206 | 13,600 |
2023/02/07 | 1,204 | 1,209 | 1,180 | 1,195 | 29,200 |
2023/02/06 | 1,220 | 1,220 | 1,203 | 1,205 | 18,700 |
2023/02/03 | 1,230 | 1,230 | 1,212 | 1,215 | 15,600 |
2023/02/02 | 1,245 | 1,249 | 1,220 | 1,234 | 16,200 |
2023/02/01 | 1,251 | 1,251 | 1,224 | 1,245 | 19,400 |
2023/01/31 | 1,226 | 1,247 | 1,214 | 1,227 | 18,000 |
2023/01/30 | 1,240 | 1,251 | 1,226 | 1,229 | 16,500 |
2023/01/27 | 1,267 | 1,275 | 1,242 | 1,245 | 21,000 |
2023/01/26 | 1,254 | 1,259 | 1,241 | 1,251 | 13,700 |
2023/01/25 | 1,250 | 1,255 | 1,234 | 1,255 | 19,300 |
2023/01/24 | 1,293 | 1,303 | 1,245 | 1,251 | 36,800 |
2023/01/23 | 1,277 | 1,296 | 1,262 | 1,282 | 32,000 |
2023/01/20 | 1,247 | 1,278 | 1,242 | 1,277 | 19,600 |
2023/01/19 | 1,230 | 1,260 | 1,222 | 1,247 | 30,200 |
2023/01/18 | 1,229 | 1,270 | 1,220 | 1,239 | 36,200 |
2023/01/17 | 1,198 | 1,260 | 1,193 | 1,235 | 67,200 |
2023/01/16 | 1,165 | 1,228 | 1,165 | 1,193 | 80,300 |
2023/01/13 | 1,248 | 1,256 | 1,222 | 1,246 | 52,000 |
2023/01/12 | 1,245 | 1,269 | 1,239 | 1,268 | 26,000 |
2023/01/11 | 1,230 | 1,260 | 1,230 | 1,242 | 21,400 |
2023/01/10 | 1,245 | 1,261 | 1,218 | 1,224 | 33,500 |
2023/01/06 | 1,228 | 1,250 | 1,207 | 1,244 | 21,000 |
2023/01/05 | 1,240 | 1,259 | 1,228 | 1,229 | 18,400 |
2023/01/04 | 1,281 | 1,281 | 1,222 | 1,237 | 43,000 |