ＡＳＴＩ(6899)の株価時系列情報
ＡＳＴＩ(6899)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 | 1,910 | 1,932 | 1,910 | 1,931 | 5,300 |
| 2025/07/30 | 1,906 | 1,917 | 1,903 | 1,906 | 1,600 |
| 2025/07/29 | 1,914 | 1,914 | 1,897 | 1,909 | 2,600 |
| 2025/07/28 | 1,915 | 1,931 | 1,891 | 1,907 | 8,300 |
| 2025/07/25 | 1,941 | 1,941 | 1,883 | 1,913 | 24,100 |
| 2025/07/24 | 1,870 | 1,896 | 1,856 | 1,866 | 17,100 |
| 2025/07/23 | 1,821 | 1,860 | 1,819 | 1,857 | 33,100 |
| 2025/07/22 | 1,839 | 1,839 | 1,815 | 1,815 | 14,500 |
| 2025/07/18 | 1,828 | 1,828 | 1,803 | 1,814 | 6,800 |
| 2025/07/17 | 1,829 | 1,829 | 1,812 | 1,825 | 8,800 |
| 2025/07/16 | 1,793 | 1,820 | 1,793 | 1,802 | 1,800 |
| 2025/07/15 | 1,785 | 1,817 | 1,783 | 1,806 | 11,100 |
| 2025/07/14 | 1,838 | 1,840 | 1,823 | 1,825 | 12,400 |
| 2025/07/11 | 1,826 | 1,835 | 1,815 | 1,825 | 6,600 |
| 2025/07/10 | 1,844 | 1,844 | 1,823 | 1,823 | 16,800 |
| 2025/07/09 | 1,806 | 1,837 | 1,806 | 1,836 | 15,700 |
| 2025/07/08 | 1,786 | 1,817 | 1,782 | 1,790 | 10,400 |
| 2025/07/07 | 1,788 | 1,793 | 1,773 | 1,784 | 11,700 |
| 2025/07/04 | 1,787 | 1,792 | 1,779 | 1,779 | 3,500 |
| 2025/07/03 | 1,785 | 1,788 | 1,780 | 1,787 | 3,300 |
| 2025/07/02 | 1,811 | 1,811 | 1,782 | 1,785 | 4,500 |
| 2025/07/01 | 1,832 | 1,832 | 1,784 | 1,811 | 11,700 |
| 2025/06/30 | 1,809 | 1,817 | 1,801 | 1,801 | 5,200 |
| 2025/06/27 | 1,790 | 1,810 | 1,783 | 1,795 | 8,800 |
| 2025/06/26 | 1,785 | 1,789 | 1,778 | 1,788 | 7,200 |
| 2025/06/25 | 1,786 | 1,787 | 1,779 | 1,786 | 600 |
| 2025/06/24 | 1,783 | 1,790 | 1,765 | 1,780 | 2,600 |
| 2025/06/23 | 1,770 | 1,791 | 1,765 | 1,779 | 2,200 |
| 2025/06/20 | 1,784 | 1,792 | 1,768 | 1,792 | 6,900 |
| 2025/06/19 | 1,773 | 1,785 | 1,763 | 1,784 | 10,300 |
| 2025/06/18 | 1,786 | 1,799 | 1,772 | 1,773 | 7,500 |
| 2025/06/17 | 1,779 | 1,793 | 1,779 | 1,781 | 6,200 |
| 2025/06/16 | 1,782 | 1,799 | 1,779 | 1,787 | 3,500 |
| 2025/06/13 | 1,855 | 1,855 | 1,781 | 1,784 | 15,900 |
| 2025/06/12 | 1,822 | 1,822 | 1,803 | 1,815 | 5,000 |
| 2025/06/11 | 1,828 | 1,828 | 1,803 | 1,822 | 7,600 |
| 2025/06/10 | 1,820 | 1,826 | 1,801 | 1,826 | 6,000 |
| 2025/06/09 | 1,790 | 1,816 | 1,790 | 1,816 | 4,900 |
| 2025/06/06 | 1,805 | 1,805 | 1,791 | 1,791 | 4,900 |
| 2025/06/05 | 1,832 | 1,832 | 1,800 | 1,800 | 7,400 |
| 2025/06/04 | 1,820 | 1,837 | 1,818 | 1,837 | 4,500 |
| 2025/06/03 | 1,818 | 1,819 | 1,803 | 1,819 | 5,200 |
| 2025/06/02 | 1,815 | 1,818 | 1,804 | 1,818 | 5,900 |
| 2025/05/30 | 1,810 | 1,824 | 1,804 | 1,815 | 12,300 |
| 2025/05/29 | 1,793 | 1,836 | 1,793 | 1,836 | 9,500 |
| 2025/05/28 | 1,780 | 1,805 | 1,780 | 1,802 | 7,100 |
| 2025/05/27 | 1,775 | 1,777 | 1,764 | 1,767 | 4,700 |
| 2025/05/26 | 1,750 | 1,772 | 1,750 | 1,767 | 4,900 |
| 2025/05/23 | 1,755 | 1,766 | 1,755 | 1,755 | 6,100 |
| 2025/05/22 | 1,730 | 1,765 | 1,730 | 1,755 | 13,100 |
| 2025/05/21 | 1,782 | 1,797 | 1,751 | 1,751 | 13,700 |
| 2025/05/20 | 1,743 | 1,785 | 1,743 | 1,780 | 18,900 |
| 2025/05/19 | 1,726 | 1,750 | 1,726 | 1,742 | 9,900 |
| 2025/05/16 | 1,729 | 1,750 | 1,715 | 1,748 | 16,800 |
| 2025/05/15 | 1,780 | 1,840 | 1,648 | 1,728 | 132,800 |
| 2025/05/14 | 1,996 | 1,999 | 1,950 | 1,980 | 19,000 |
| 2025/05/13 | 1,980 | 1,997 | 1,980 | 1,980 | 7,500 |
| 2025/05/12 | 1,980 | 2,065 | 1,963 | 1,977 | 74,200 |
| 2025/05/09 | 1,958 | 1,983 | 1,954 | 1,974 | 6,500 |
| 2025/05/08 | 1,961 | 1,961 | 1,928 | 1,937 | 10,300 |
| 2025/05/07 | 1,958 | 1,963 | 1,937 | 1,963 | 12,700 |
| 2025/05/02 | 1,945 | 1,952 | 1,937 | 1,948 | 7,400 |
| 2025/05/01 | 1,921 | 1,950 | 1,921 | 1,936 | 6,600 |
| 2025/04/30 | 1,945 | 1,965 | 1,925 | 1,929 | 10,900 |
| 2025/04/28 | 1,920 | 1,941 | 1,915 | 1,937 | 15,300 |
| 2025/04/25 | 1,921 | 1,921 | 1,901 | 1,903 | 6,100 |
| 2025/04/24 | 1,868 | 1,935 | 1,823 | 1,881 | 83,500 |
| 2025/04/23 | 1,870 | 1,870 | 1,850 | 1,850 | 8,900 |
| 2025/04/22 | 1,855 | 1,873 | 1,831 | 1,832 | 10,100 |
| 2025/04/21 | 1,880 | 1,888 | 1,860 | 1,871 | 5,600 |
| 2025/04/18 | 1,833 | 1,889 | 1,833 | 1,888 | 10,300 |
| 2025/04/17 | 1,803 | 1,833 | 1,797 | 1,833 | 29,300 |
| 2025/04/16 | 1,836 | 1,836 | 1,795 | 1,797 | 8,400 |
| 2025/04/15 | 1,827 | 1,849 | 1,812 | 1,828 | 21,300 |
| 2025/04/14 | 1,816 | 1,834 | 1,802 | 1,812 | 9,800 |
| 2025/04/11 | 1,775 | 1,797 | 1,733 | 1,789 | 25,700 |
| 2025/04/10 | 1,842 | 1,842 | 1,790 | 1,815 | 30,100 |
| 2025/04/09 | 1,699 | 1,717 | 1,634 | 1,688 | 28,000 |
| 2025/04/08 | 1,680 | 1,753 | 1,678 | 1,739 | 28,200 |
| 2025/04/07 | 1,639 | 1,694 | 1,588 | 1,600 | 75,900 |
| 2025/04/04 | 1,861 | 1,869 | 1,723 | 1,821 | 67,700 |
| 2025/04/03 | 1,911 | 1,932 | 1,891 | 1,903 | 31,500 |
| 2025/04/02 | 2,020 | 2,020 | 1,991 | 1,991 | 10,000 |
| 2025/04/01 | 2,036 | 2,036 | 1,998 | 2,018 | 16,000 |
| 2025/03/31 | 2,067 | 2,067 | 2,008 | 2,010 | 20,300 |
| 2025/03/28 | 2,062 | 2,085 | 2,060 | 2,060 | 27,400 |
| 2025/03/27 | 2,168 | 2,175 | 2,162 | 2,172 | 13,700 |
| 2025/03/26 | 2,172 | 2,183 | 2,163 | 2,176 | 22,300 |
| 2025/03/25 | 2,175 | 2,185 | 2,155 | 2,165 | 28,000 |
| 2025/03/24 | 2,190 | 2,190 | 2,150 | 2,170 | 27,100 |
| 2025/03/21 | 2,192 | 2,204 | 2,178 | 2,178 | 33,100 |
| 2025/03/19 | 2,188 | 2,197 | 2,183 | 2,195 | 14,100 |
| 2025/03/18 | 2,195 | 2,196 | 2,181 | 2,181 | 10,200 |
| 2025/03/17 | 2,200 | 2,206 | 2,165 | 2,178 | 29,400 |
| 2025/03/14 | 2,206 | 2,206 | 2,170 | 2,182 | 33,000 |
| 2025/03/13 | 2,210 | 2,225 | 2,205 | 2,206 | 9,600 |
| 2025/03/12 | 2,184 | 2,204 | 2,163 | 2,204 | 6,500 |
| 2025/03/11 | 2,190 | 2,190 | 2,139 | 2,185 | 20,100 |
| 2025/03/10 | 2,206 | 2,211 | 2,187 | 2,206 | 7,200 |
| 2025/03/07 | 2,201 | 2,201 | 2,176 | 2,200 | 13,700 |
| 2025/03/06 | 2,211 | 2,233 | 2,205 | 2,220 | 11,600 |
| 2025/03/05 | 2,178 | 2,228 | 2,178 | 2,207 | 15,000 |
| 2025/03/04 | 2,220 | 2,220 | 2,173 | 2,190 | 20,200 |
| 2025/03/03 | 2,226 | 2,234 | 2,208 | 2,227 | 8,400 |
| 2025/02/28 | 2,200 | 2,227 | 2,188 | 2,225 | 10,800 |
| 2025/02/27 | 2,209 | 2,227 | 2,189 | 2,203 | 16,900 |
| 2025/02/26 | 2,236 | 2,241 | 2,207 | 2,211 | 13,300 |
| 2025/02/25 | 2,268 | 2,280 | 2,245 | 2,245 | 22,700 |
| 2025/02/21 | 2,252 | 2,318 | 2,252 | 2,279 | 15,200 |
| 2025/02/20 | 2,280 | 2,280 | 2,252 | 2,252 | 10,600 |
| 2025/02/19 | 2,275 | 2,294 | 2,261 | 2,280 | 12,200 |
| 2025/02/18 | 2,246 | 2,278 | 2,246 | 2,263 | 13,200 |
| 2025/02/17 | 2,228 | 2,262 | 2,216 | 2,237 | 20,300 |
| 2025/02/14 | 2,236 | 2,241 | 2,212 | 2,222 | 12,900 |
| 2025/02/13 | 2,228 | 2,297 | 2,226 | 2,257 | 28,500 |
| 2025/02/12 | 2,200 | 2,318 | 2,180 | 2,228 | 151,400 |
| 2025/02/10 | 1,925 | 1,960 | 1,911 | 1,960 | 12,500 |
| 2025/02/07 | 1,907 | 1,938 | 1,907 | 1,930 | 7,300 |
| 2025/02/06 | 1,887 | 1,923 | 1,887 | 1,911 | 9,600 |
| 2025/02/05 | 1,906 | 1,906 | 1,884 | 1,894 | 3,400 |
| 2025/02/04 | 1,884 | 1,892 | 1,881 | 1,884 | 2,700 |
| 2025/02/03 | 1,907 | 1,907 | 1,873 | 1,873 | 6,500 |
| 2025/01/31 | 1,910 | 1,916 | 1,907 | 1,907 | 4,600 |
| 2025/01/30 | 1,900 | 1,912 | 1,898 | 1,901 | 3,800 |
| 2025/01/29 | 1,863 | 1,905 | 1,863 | 1,896 | 6,700 |
| 2025/01/28 | 1,859 | 1,880 | 1,852 | 1,863 | 4,000 |
| 2025/01/27 | 1,866 | 1,878 | 1,852 | 1,852 | 6,100 |
| 2025/01/24 | 1,840 | 1,873 | 1,840 | 1,845 | 4,700 |
| 2025/01/23 | 1,859 | 1,859 | 1,832 | 1,851 | 2,400 |
| 2025/01/22 | 1,860 | 1,870 | 1,851 | 1,859 | 3,400 |
| 2025/01/21 | 1,852 | 1,860 | 1,842 | 1,860 | 2,900 |
| 2025/01/20 | 1,857 | 1,862 | 1,841 | 1,847 | 6,700 |
| 2025/01/17 | 1,840 | 1,840 | 1,832 | 1,839 | 1,900 |
| 2025/01/16 | 1,840 | 1,852 | 1,839 | 1,842 | 4,100 |
| 2025/01/15 | 1,866 | 1,866 | 1,840 | 1,840 | 2,800 |
| 2025/01/14 | 1,895 | 1,895 | 1,840 | 1,846 | 12,300 |
| 2025/01/10 | 1,870 | 1,880 | 1,866 | 1,873 | 4,600 |
| 2025/01/09 | 1,896 | 1,896 | 1,866 | 1,870 | 5,100 |
| 2025/01/08 | 1,905 | 1,908 | 1,892 | 1,896 | 6,400 |
| 2025/01/07 | 1,914 | 1,914 | 1,843 | 1,898 | 11,700 |
| 2025/01/06 | 1,924 | 1,924 | 1,887 | 1,924 | 4,900 |
| 2024/12/30 | 1,947 | 1,947 | 1,918 | 1,924 | 4,700 |
| 2024/12/27 | 1,885 | 1,918 | 1,885 | 1,918 | 5,100 |
| 2024/12/26 | 1,870 | 1,890 | 1,846 | 1,880 | 17,400 |
| 2024/12/25 | 1,853 | 1,881 | 1,843 | 1,870 | 40,800 |
| 2024/12/24 | 1,812 | 1,858 | 1,812 | 1,840 | 31,600 |
| 2024/12/23 | 1,824 | 1,825 | 1,802 | 1,812 | 35,900 |
| 2024/12/20 | 1,820 | 1,832 | 1,807 | 1,807 | 9,500 |
| 2024/12/19 | 1,823 | 1,843 | 1,818 | 1,820 | 12,600 |
| 2024/12/18 | 1,817 | 1,851 | 1,814 | 1,842 | 19,500 |
| 2024/12/17 | 1,825 | 1,831 | 1,801 | 1,813 | 24,000 |
| 2024/12/16 | 1,831 | 1,843 | 1,816 | 1,822 | 18,800 |
| 2024/12/13 | 1,867 | 1,867 | 1,834 | 1,834 | 19,800 |
| 2024/12/12 | 1,845 | 1,865 | 1,831 | 1,860 | 26,300 |
| 2024/12/11 | 1,851 | 1,856 | 1,828 | 1,833 | 21,200 |
| 2024/12/10 | 1,852 | 1,873 | 1,850 | 1,851 | 21,500 |
| 2024/12/09 | 1,883 | 1,889 | 1,860 | 1,860 | 11,600 |
| 2024/12/06 | 1,935 | 1,935 | 1,839 | 1,883 | 49,600 |
| 2024/12/05 | 1,936 | 1,936 | 1,914 | 1,923 | 8,400 |
| 2024/12/04 | 1,952 | 1,954 | 1,915 | 1,915 | 5,700 |
| 2024/12/03 | 1,935 | 1,951 | 1,929 | 1,945 | 6,200 |
| 2024/12/02 | 1,941 | 1,946 | 1,925 | 1,935 | 4,100 |
| 2024/11/29 | 1,900 | 1,935 | 1,900 | 1,919 | 12,000 |
| 2024/11/28 | 1,860 | 1,899 | 1,860 | 1,899 | 17,700 |
| 2024/11/27 | 1,940 | 1,940 | 1,883 | 1,891 | 14,700 |
| 2024/11/26 | 1,935 | 1,948 | 1,915 | 1,940 | 6,700 |
| 2024/11/25 | 1,924 | 1,940 | 1,922 | 1,927 | 12,600 |
| 2024/11/22 | 1,906 | 1,923 | 1,906 | 1,912 | 5,600 |
| 2024/11/21 | 1,925 | 1,928 | 1,903 | 1,910 | 33,400 |
| 2024/11/20 | 1,921 | 1,931 | 1,898 | 1,905 | 6,200 |
| 2024/11/19 | 1,910 | 1,925 | 1,898 | 1,921 | 13,200 |
| 2024/11/18 | 1,892 | 1,931 | 1,876 | 1,910 | 15,500 |
| 2024/11/15 | 1,888 | 1,902 | 1,865 | 1,902 | 16,400 |
| 2024/11/14 | 1,880 | 1,886 | 1,858 | 1,883 | 9,000 |
| 2024/11/13 | 1,909 | 1,909 | 1,875 | 1,876 | 7,700 |
| 2024/11/12 | 1,900 | 1,930 | 1,892 | 1,912 | 12,800 |
| 2024/11/11 | 1,931 | 1,940 | 1,920 | 1,939 | 44,200 |
| 2024/11/08 | 1,958 | 1,960 | 1,926 | 1,949 | 8,600 |
| 2024/11/07 | 1,937 | 1,953 | 1,933 | 1,940 | 12,500 |
| 2024/11/06 | 1,931 | 1,944 | 1,925 | 1,925 | 5,600 |
| 2024/11/05 | 1,897 | 1,933 | 1,886 | 1,915 | 7,900 |
| 2024/11/01 | 1,911 | 1,914 | 1,887 | 1,887 | 7,900 |
| 2024/10/31 | 1,910 | 1,935 | 1,906 | 1,922 | 4,300 |
| 2024/10/30 | 1,916 | 1,930 | 1,904 | 1,910 | 6,800 |
| 2024/10/29 | 1,893 | 1,910 | 1,893 | 1,899 | 9,600 |
| 2024/10/28 | 1,858 | 1,900 | 1,856 | 1,889 | 10,700 |
| 2024/10/25 | 1,872 | 1,885 | 1,832 | 1,842 | 21,800 |
| 2024/10/24 | 1,894 | 1,900 | 1,865 | 1,872 | 25,200 |
| 2024/10/23 | 1,935 | 1,942 | 1,898 | 1,908 | 16,000 |
| 2024/10/22 | 1,959 | 1,959 | 1,920 | 1,923 | 8,400 |
| 2024/10/21 | 1,953 | 1,964 | 1,941 | 1,964 | 6,100 |
| 2024/10/18 | 1,960 | 1,960 | 1,940 | 1,953 | 6,900 |
| 2024/10/17 | 1,957 | 1,969 | 1,945 | 1,953 | 7,800 |
| 2024/10/16 | 1,933 | 1,961 | 1,924 | 1,957 | 8,900 |
| 2024/10/15 | 1,948 | 1,968 | 1,944 | 1,946 | 11,800 |
| 2024/10/11 | 1,940 | 1,943 | 1,915 | 1,934 | 21,100 |
| 2024/10/10 | 1,982 | 1,985 | 1,929 | 1,940 | 49,900 |
| 2024/10/09 | 1,966 | 1,980 | 1,949 | 1,975 | 24,400 |
| 2024/10/08 | 1,970 | 1,973 | 1,954 | 1,954 | 28,200 |
| 2024/10/07 | 1,976 | 1,989 | 1,959 | 1,968 | 40,600 |