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
2026/05/01 1,140 1,260 1,109 1,182 982,300
2026/04/30 1,150 1,210 1,121 1,141 649,500
2026/04/28 1,192 1,230 1,156 1,173 715,400
2026/04/27 1,221 1,340 1,151 1,251 1,380,800
2026/04/24 1,265 1,360 1,157 1,199 2,718,900
2026/04/23 1,340 1,371 1,210 1,235 1,585,600
2026/04/22 1,516 1,599 1,320 1,351 6,125,400
2026/04/21 1,026 1,336 1,026 1,336 6,645,200
2026/04/20 1,068 1,138 1,011 1,036 1,375,000
2026/04/17 1,097 1,116 1,023 1,068 1,326,200
2026/04/16 964 1,086 941 1,086 1,251,800
2026/04/15 1,050 1,195 893 936 2,360,100
2026/04/14 1,019 1,070 996 1,013 524,600
2026/04/13 995 1,025 971 1,024 523,000
2026/04/10 987 1,034 975 1,020 739,000
2026/04/09 1,050 1,061 956 975 1,104,300
2026/04/08 1,148 1,188 1,068 1,075 1,066,500
2026/04/07 1,047 1,120 1,022 1,058 1,141,200
2026/04/06 1,121 1,121 1,038 1,052 1,210,900
2026/04/03 1,120 1,300 1,114 1,150 3,439,200
2026/03/27 1,541 1,699 1,380 1,500 10,605,900
2026/03/26 1,517 1,600 1,316 1,441 14,817,300
2026/03/25 988 1,300 982 1,300 8,787,700
2026/03/24 1,117 1,286 990 1,000 15,131,900
2026/03/23 1,004 1,004 1,004 1,004 146,100
2026/03/19 752 957 660 854 17,281,300
2026/03/18 557 557 557 557 44,400
2026/03/17 477 477 477 477 37,000
2026/03/16 395 398 393 397 7,400
2026/03/13 394 402 393 393 9,700
2026/03/12 405 405 392 396 14,200
2026/03/11 398 407 398 402 13,600
2026/03/10 398 409 394 405 25,200
2026/03/09 393 395 385 395 28,700
2026/03/06 406 409 401 401 25,200
2026/03/05 402 412 401 408 24,900
2026/03/04 405 410 388 396 72,900
2026/03/03 428 428 411 412 26,300
2026/03/02 418 425 406 425 52,600
2026/02/27 424 434 414 418 97,600
2026/02/26 435 438 421 426 110,500
2026/02/25 417 442 413 442 195,700
2026/02/24 419 433 399 403 203,400
2026/02/20 386 437 382 403 471,300
2026/02/19 386 388 385 388 13,600
2026/02/18 386 390 384 385 17,400
2026/02/17 384 387 384 387 13,900
2026/02/16 394 394 383 385 23,000
2026/02/13 397 398 392 392 23,300
2026/02/12 398 403 398 398 20,500
2026/02/10 396 400 396 400 30,100
2026/02/09 403 403 395 396 21,400
2026/02/06 402 405 397 397 21,600
2026/02/05 411 411 402 402 31,300
2026/02/04 401 405 396 405 15,800
2026/02/03 396 401 396 400 17,300
2026/02/02 402 406 394 394 25,000
2026/01/30 394 407 394 405 21,400
2026/01/29 404 406 394 394 35,100
2026/01/28 412 412 401 403 36,300
2026/01/27 416 416 403 406 51,900
2026/01/26 420 425 415 415 81,900
2026/01/23 424 428 414 418 64,500
2026/01/22 432 445 414 420 141,100
2026/01/21 424 430 412 419 305,500
2026/01/20 454 479 431 440 2,809,900
2026/01/19 388 418 388 399 129,400
2026/01/16 383 385 379 384 16,200
2026/01/15 389 392 380 380 34,000
2026/01/14 383 395 382 383 29,500
2026/01/13 393 400 387 388 39,900
2026/01/09 398 398 387 392 20,900
2026/01/08 398 399 388 393 32,100
2026/01/07 385 399 383 393 55,400
2026/01/06 389 389 378 384 9,600
2026/01/05 385 396 372 383 50,700

このページの先頭へ