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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,980 | 1,985 | 1,950 | 1,951 | 44,800 |
| 2024/10/03 | 1,980 | 1,980 | 1,961 | 1,968 | 39,200 |
| 2024/10/02 | 1,971 | 1,978 | 1,945 | 1,953 | 74,400 |
| 2024/10/01 | 2,000 | 2,024 | 1,961 | 1,976 | 321,400 |
| 2024/09/30 | 2,238 | 2,238 | 2,238 | 2,238 | 7,600 |
| 2024/09/27 | 2,735 | 2,740 | 2,706 | 2,738 | 5,100 |
| 2024/09/26 | 2,712 | 2,738 | 2,696 | 2,734 | 6,800 |
| 2024/09/25 | 2,675 | 2,698 | 2,662 | 2,698 | 12,400 |
| 2024/09/24 | 2,696 | 2,700 | 2,655 | 2,659 | 25,100 |
| 2024/09/20 | 2,657 | 2,680 | 2,616 | 2,665 | 18,100 |
| 2024/09/19 | 2,610 | 2,642 | 2,600 | 2,622 | 16,900 |
| 2024/09/18 | 2,584 | 2,620 | 2,570 | 2,570 | 9,300 |
| 2024/09/17 | 2,614 | 2,614 | 2,549 | 2,583 | 8,600 |
| 2024/09/13 | 2,625 | 2,625 | 2,571 | 2,580 | 6,600 |
| 2024/09/12 | 2,567 | 2,604 | 2,560 | 2,604 | 4,600 |
| 2024/09/11 | 2,580 | 2,580 | 2,470 | 2,528 | 18,200 |
| 2024/09/10 | 2,598 | 2,620 | 2,556 | 2,581 | 13,300 |
| 2024/09/09 | 2,570 | 2,600 | 2,536 | 2,583 | 13,300 |
| 2024/09/06 | 2,653 | 2,674 | 2,590 | 2,616 | 9,200 |
| 2024/09/05 | 2,662 | 2,725 | 2,574 | 2,625 | 21,300 |
| 2024/09/04 | 2,766 | 2,779 | 2,679 | 2,682 | 29,800 |
| 2024/09/03 | 2,777 | 2,820 | 2,771 | 2,815 | 9,400 |
| 2024/09/02 | 2,770 | 2,790 | 2,745 | 2,771 | 10,600 |
| 2024/08/30 | 2,745 | 2,768 | 2,740 | 2,756 | 9,000 |
| 2024/08/29 | 2,721 | 2,735 | 2,704 | 2,710 | 5,000 |
| 2024/08/28 | 2,745 | 2,745 | 2,721 | 2,723 | 3,700 |
| 2024/08/27 | 2,676 | 2,730 | 2,675 | 2,730 | 8,600 |
| 2024/08/26 | 2,702 | 2,722 | 2,651 | 2,657 | 13,700 |
| 2024/08/23 | 2,691 | 2,717 | 2,690 | 2,701 | 11,600 |
| 2024/08/22 | 2,665 | 2,688 | 2,660 | 2,677 | 6,100 |
| 2024/08/21 | 2,685 | 2,685 | 2,642 | 2,660 | 12,300 |
| 2024/08/20 | 2,695 | 2,704 | 2,675 | 2,685 | 11,600 |
| 2024/08/19 | 2,720 | 2,764 | 2,680 | 2,680 | 15,400 |
| 2024/08/16 | 2,714 | 2,735 | 2,704 | 2,715 | 14,500 |
| 2024/08/15 | 2,610 | 2,700 | 2,610 | 2,656 | 67,400 |
| 2024/08/14 | 2,591 | 2,645 | 2,580 | 2,635 | 14,300 |
| 2024/08/13 | 2,566 | 2,586 | 2,490 | 2,572 | 64,400 |
| 2024/08/09 | 2,720 | 2,743 | 2,603 | 2,666 | 18,500 |
| 2024/08/08 | 2,676 | 2,704 | 2,636 | 2,658 | 29,200 |
| 2024/08/07 | 2,575 | 2,739 | 2,525 | 2,651 | 125,200 |
| 2024/08/06 | 2,550 | 2,710 | 2,550 | 2,625 | 38,100 |
| 2024/08/05 | 2,820 | 2,820 | 2,408 | 2,408 | 87,300 |
| 2024/08/02 | 2,975 | 2,995 | 2,870 | 2,908 | 42,600 |
| 2024/08/01 | 3,235 | 3,235 | 3,100 | 3,110 | 16,000 |
| 2024/07/31 | 3,210 | 3,250 | 3,200 | 3,250 | 6,100 |
| 2024/07/30 | 3,265 | 3,265 | 3,200 | 3,225 | 2,600 |
| 2024/07/29 | 3,215 | 3,270 | 3,210 | 3,250 | 7,500 |
| 2024/07/26 | 3,190 | 3,200 | 3,170 | 3,200 | 2,800 |
| 2024/07/25 | 3,180 | 3,185 | 3,130 | 3,145 | 25,300 |
| 2024/07/24 | 3,245 | 3,245 | 3,210 | 3,215 | 6,300 |
| 2024/07/23 | 3,225 | 3,275 | 3,225 | 3,250 | 2,400 |
| 2024/07/22 | 3,250 | 3,275 | 3,210 | 3,215 | 10,500 |
| 2024/07/19 | 3,260 | 3,265 | 3,215 | 3,225 | 8,200 |
| 2024/07/18 | 3,280 | 3,280 | 3,230 | 3,270 | 9,100 |
| 2024/07/17 | 3,300 | 3,330 | 3,280 | 3,280 | 7,000 |
| 2024/07/16 | 3,340 | 3,340 | 3,295 | 3,300 | 5,600 |
| 2024/07/12 | 3,360 | 3,360 | 3,315 | 3,325 | 13,800 |
| 2024/07/11 | 3,335 | 3,360 | 3,325 | 3,355 | 6,800 |
| 2024/07/10 | 3,370 | 3,370 | 3,300 | 3,315 | 16,600 |
| 2024/07/09 | 3,350 | 3,365 | 3,315 | 3,365 | 4,900 |
| 2024/07/08 | 3,335 | 3,350 | 3,300 | 3,330 | 7,300 |
| 2024/07/05 | 3,365 | 3,370 | 3,335 | 3,340 | 3,500 |
| 2024/07/04 | 3,345 | 3,370 | 3,340 | 3,355 | 4,000 |
| 2024/07/03 | 3,290 | 3,345 | 3,290 | 3,345 | 5,200 |
| 2024/07/02 | 3,330 | 3,345 | 3,285 | 3,285 | 10,100 |
| 2024/07/01 | 3,375 | 3,375 | 3,330 | 3,330 | 12,600 |
| 2024/06/28 | 3,325 | 3,370 | 3,320 | 3,355 | 6,900 |
| 2024/06/27 | 3,330 | 3,380 | 3,330 | 3,350 | 10,500 |
| 2024/06/26 | 3,265 | 3,330 | 3,260 | 3,320 | 14,500 |
| 2024/06/25 | 3,240 | 3,280 | 3,240 | 3,260 | 9,200 |
| 2024/06/24 | 3,205 | 3,235 | 3,205 | 3,230 | 5,900 |
| 2024/06/21 | 3,200 | 3,215 | 3,190 | 3,205 | 4,700 |
| 2024/06/20 | 3,200 | 3,210 | 3,175 | 3,200 | 16,000 |
| 2024/06/19 | 3,210 | 3,215 | 3,195 | 3,215 | 4,700 |
| 2024/06/18 | 3,185 | 3,235 | 3,185 | 3,210 | 25,900 |
| 2024/06/17 | 3,210 | 3,220 | 3,175 | 3,180 | 9,500 |
| 2024/06/14 | 3,160 | 3,225 | 3,160 | 3,190 | 17,800 |
| 2024/06/13 | 3,170 | 3,170 | 3,150 | 3,165 | 5,000 |
| 2024/06/12 | 3,165 | 3,180 | 3,145 | 3,155 | 10,800 |
| 2024/06/11 | 3,175 | 3,175 | 3,155 | 3,155 | 8,100 |
| 2024/06/10 | 3,135 | 3,200 | 3,135 | 3,165 | 11,800 |
| 2024/06/07 | 3,115 | 3,125 | 3,115 | 3,120 | 1,300 |
| 2024/06/06 | 3,130 | 3,155 | 3,115 | 3,115 | 1,400 |
| 2024/06/05 | 3,150 | 3,150 | 3,105 | 3,115 | 7,400 |
| 2024/06/04 | 3,170 | 3,170 | 3,145 | 3,150 | 23,300 |
| 2024/06/03 | 3,155 | 3,185 | 3,150 | 3,170 | 8,700 |
| 2024/05/31 | 3,110 | 3,160 | 3,100 | 3,150 | 9,000 |
| 2024/05/30 | 3,055 | 3,095 | 3,050 | 3,090 | 22,500 |
| 2024/05/29 | 3,185 | 3,190 | 3,120 | 3,120 | 5,800 |
| 2024/05/28 | 3,135 | 3,200 | 3,135 | 3,180 | 11,200 |
| 2024/05/27 | 3,150 | 3,155 | 3,125 | 3,155 | 11,300 |
| 2024/05/24 | 3,115 | 3,155 | 3,100 | 3,135 | 8,300 |
| 2024/05/23 | 3,155 | 3,155 | 3,115 | 3,125 | 9,100 |
| 2024/05/22 | 3,195 | 3,215 | 3,145 | 3,145 | 12,700 |
| 2024/05/21 | 3,155 | 3,220 | 3,145 | 3,195 | 21,700 |
| 2024/05/20 | 3,135 | 3,180 | 3,040 | 3,145 | 46,600 |
| 2024/05/17 | 3,135 | 3,140 | 3,095 | 3,105 | 14,800 |
| 2024/05/16 | 3,205 | 3,205 | 3,125 | 3,170 | 17,100 |
| 2024/05/15 | 3,240 | 3,275 | 3,150 | 3,205 | 34,400 |
| 2024/05/14 | 3,165 | 3,220 | 3,120 | 3,220 | 38,100 |
| 2024/05/13 | 3,150 | 3,175 | 3,135 | 3,170 | 11,900 |
| 2024/05/10 | 3,235 | 3,235 | 3,045 | 3,155 | 53,200 |
| 2024/05/09 | 3,230 | 3,245 | 3,200 | 3,245 | 6,200 |
| 2024/05/08 | 3,230 | 3,280 | 3,225 | 3,230 | 9,300 |
| 2024/05/07 | 3,285 | 3,290 | 3,225 | 3,240 | 7,600 |
| 2024/05/02 | 3,270 | 3,300 | 3,230 | 3,270 | 9,500 |
| 2024/05/01 | 3,315 | 3,315 | 3,265 | 3,290 | 6,000 |
| 2024/04/30 | 3,235 | 3,365 | 3,235 | 3,250 | 21,600 |
| 2024/04/26 | 3,330 | 3,335 | 3,220 | 3,245 | 70,900 |
| 2024/04/25 | 3,280 | 3,300 | 3,260 | 3,270 | 5,200 |
| 2024/04/24 | 3,225 | 3,310 | 3,200 | 3,290 | 13,100 |
| 2024/04/23 | 3,225 | 3,225 | 3,180 | 3,205 | 5,700 |
| 2024/04/22 | 3,195 | 3,220 | 3,170 | 3,215 | 4,300 |
| 2024/04/19 | 3,195 | 3,195 | 3,110 | 3,190 | 9,400 |
| 2024/04/18 | 3,200 | 3,260 | 3,170 | 3,235 | 2,400 |
| 2024/04/17 | 3,190 | 3,230 | 3,145 | 3,200 | 12,900 |
| 2024/04/16 | 3,310 | 3,310 | 3,150 | 3,200 | 19,700 |
| 2024/04/15 | 3,275 | 3,335 | 3,275 | 3,335 | 1,600 |
| 2024/04/12 | 3,310 | 3,350 | 3,300 | 3,310 | 2,900 |
| 2024/04/11 | 3,240 | 3,330 | 3,240 | 3,305 | 35,400 |
| 2024/04/10 | 3,285 | 3,360 | 3,285 | 3,340 | 3,400 |
| 2024/04/09 | 3,345 | 3,345 | 3,315 | 3,340 | 1,400 |
| 2024/04/08 | 3,330 | 3,335 | 3,300 | 3,305 | 4,100 |
| 2024/04/05 | 3,320 | 3,355 | 3,295 | 3,305 | 8,600 |
| 2024/04/04 | 3,370 | 3,390 | 3,325 | 3,385 | 4,600 |
| 2024/04/03 | 3,300 | 3,375 | 3,255 | 3,350 | 4,000 |
| 2024/04/02 | 3,390 | 3,390 | 3,310 | 3,330 | 5,300 |
| 2024/04/01 | 3,465 | 3,465 | 3,360 | 3,390 | 21,200 |
| 2024/03/29 | 3,390 | 3,485 | 3,390 | 3,470 | 18,600 |
| 2024/03/28 | 3,360 | 3,410 | 3,360 | 3,380 | 7,200 |
| 2024/03/27 | 3,485 | 3,510 | 3,460 | 3,460 | 6,000 |
| 2024/03/26 | 3,395 | 3,500 | 3,395 | 3,460 | 10,700 |
| 2024/03/25 | 3,480 | 3,480 | 3,420 | 3,445 | 8,300 |
| 2024/03/22 | 3,505 | 3,520 | 3,460 | 3,480 | 6,400 |
| 2024/03/21 | 3,485 | 3,545 | 3,480 | 3,505 | 4,800 |
| 2024/03/19 | 3,440 | 3,475 | 3,435 | 3,465 | 6,900 |
| 2024/03/18 | 3,360 | 3,450 | 3,360 | 3,425 | 12,800 |
| 2024/03/15 | 3,370 | 3,415 | 3,360 | 3,370 | 13,100 |
| 2024/03/14 | 3,370 | 3,405 | 3,355 | 3,405 | 3,400 |
| 2024/03/13 | 3,440 | 3,450 | 3,370 | 3,400 | 4,900 |
| 2024/03/12 | 3,355 | 3,455 | 3,320 | 3,455 | 7,000 |
| 2024/03/11 | 3,450 | 3,450 | 3,360 | 3,365 | 15,900 |
| 2024/03/08 | 3,495 | 3,540 | 3,485 | 3,540 | 6,700 |
| 2024/03/07 | 3,570 | 3,580 | 3,475 | 3,525 | 12,400 |
| 2024/03/06 | 3,580 | 3,595 | 3,560 | 3,580 | 16,500 |
| 2024/03/05 | 3,530 | 3,550 | 3,515 | 3,535 | 12,800 |
| 2024/03/04 | 3,590 | 3,590 | 3,510 | 3,540 | 6,600 |
| 2024/03/01 | 3,625 | 3,625 | 3,535 | 3,590 | 5,500 |
| 2024/02/29 | 3,550 | 3,610 | 3,510 | 3,580 | 9,000 |
| 2024/02/28 | 3,610 | 3,665 | 3,570 | 3,595 | 20,700 |
| 2024/02/27 | 3,690 | 3,705 | 3,600 | 3,610 | 16,900 |
| 2024/02/26 | 3,530 | 3,700 | 3,530 | 3,670 | 21,700 |
| 2024/02/22 | 3,460 | 3,525 | 3,430 | 3,500 | 7,200 |
| 2024/02/21 | 3,480 | 3,480 | 3,405 | 3,430 | 5,200 |
| 2024/02/20 | 3,495 | 3,560 | 3,475 | 3,475 | 14,100 |
| 2024/02/19 | 3,435 | 3,510 | 3,430 | 3,490 | 11,600 |
| 2024/02/16 | 3,350 | 3,405 | 3,310 | 3,390 | 19,800 |
| 2024/02/15 | 3,510 | 3,510 | 3,335 | 3,350 | 21,000 |
| 2024/02/14 | 3,470 | 3,520 | 3,410 | 3,450 | 21,900 |
| 2024/02/13 | 3,295 | 3,485 | 3,265 | 3,485 | 57,000 |
| 2024/02/09 | 3,230 | 3,230 | 3,150 | 3,160 | 21,000 |
| 2024/02/08 | 3,265 | 3,305 | 3,195 | 3,260 | 11,200 |
| 2024/02/07 | 3,265 | 3,275 | 3,225 | 3,260 | 9,200 |
| 2024/02/06 | 3,260 | 3,310 | 3,255 | 3,265 | 8,700 |
| 2024/02/05 | 3,205 | 3,315 | 3,195 | 3,295 | 25,400 |
| 2024/02/02 | 3,150 | 3,175 | 3,120 | 3,165 | 6,600 |
| 2024/02/01 | 3,130 | 3,155 | 3,130 | 3,135 | 2,300 |
| 2024/01/31 | 3,150 | 3,180 | 3,110 | 3,155 | 5,200 |
| 2024/01/30 | 3,195 | 3,200 | 3,145 | 3,150 | 9,000 |
| 2024/01/29 | 3,140 | 3,195 | 3,140 | 3,195 | 9,000 |
| 2024/01/26 | 3,120 | 3,160 | 3,115 | 3,130 | 9,200 |
| 2024/01/25 | 3,110 | 3,115 | 3,095 | 3,115 | 3,600 |
| 2024/01/24 | 3,100 | 3,120 | 3,065 | 3,095 | 4,400 |
| 2024/01/23 | 3,170 | 3,190 | 3,090 | 3,095 | 12,600 |
| 2024/01/22 | 3,105 | 3,155 | 3,090 | 3,150 | 20,500 |
| 2024/01/19 | 3,090 | 3,115 | 3,055 | 3,105 | 6,400 |
| 2024/01/18 | 3,075 | 3,075 | 3,050 | 3,060 | 2,100 |
| 2024/01/17 | 3,100 | 3,140 | 3,035 | 3,065 | 9,600 |
| 2024/01/16 | 3,135 | 3,145 | 3,065 | 3,070 | 5,700 |
| 2024/01/15 | 3,080 | 3,145 | 3,080 | 3,110 | 8,000 |
| 2024/01/12 | 3,135 | 3,135 | 3,030 | 3,080 | 14,100 |
| 2024/01/11 | 3,055 | 3,155 | 3,055 | 3,135 | 17,200 |
| 2024/01/10 | 3,010 | 3,060 | 2,990 | 3,040 | 14,900 |
| 2024/01/09 | 3,025 | 3,025 | 2,975 | 2,994 | 7,700 |
| 2024/01/05 | 2,986 | 3,020 | 2,984 | 2,999 | 4,500 |
| 2024/01/04 | 2,936 | 2,990 | 2,893 | 2,967 | 6,600 |