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 |
|---|---|---|---|---|---|
| 2024/05/20 | 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 |