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

このページの先頭へ