アストマックス(7162)の株価時系列情報
アストマックス(7162)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 254 | 256 | 252 | 256 | 9,200 |
| 2025/08/07 | 256 | 257 | 247 | 254 | 54,500 |
| 2025/08/06 | 257 | 260 | 255 | 256 | 23,100 |
| 2025/08/05 | 257 | 259 | 255 | 255 | 18,100 |
| 2025/08/04 | 250 | 260 | 249 | 259 | 64,000 |
| 2025/08/01 | 259 | 267 | 258 | 265 | 17,300 |
| 2025/07/31 | 262 | 262 | 256 | 261 | 30,100 |
| 2025/07/30 | 265 | 265 | 260 | 263 | 24,100 |
| 2025/07/29 | 268 | 268 | 263 | 266 | 28,700 |
| 2025/07/28 | 269 | 271 | 268 | 269 | 26,800 |
| 2025/07/25 | 267 | 270 | 267 | 268 | 20,900 |
| 2025/07/24 | 268 | 269 | 266 | 266 | 22,300 |
| 2025/07/23 | 268 | 270 | 267 | 268 | 15,200 |
| 2025/07/22 | 266 | 269 | 263 | 265 | 36,500 |
| 2025/07/18 | 270 | 271 | 267 | 267 | 31,200 |
| 2025/07/17 | 265 | 271 | 264 | 267 | 42,600 |
| 2025/07/16 | 269 | 270 | 265 | 269 | 76,300 |
| 2025/07/15 | 265 | 267 | 264 | 265 | 14,400 |
| 2025/07/14 | 265 | 271 | 264 | 265 | 26,300 |
| 2025/07/11 | 265 | 267 | 263 | 263 | 15,900 |
| 2025/07/10 | 262 | 267 | 261 | 266 | 22,100 |
| 2025/07/09 | 266 | 268 | 264 | 265 | 34,200 |
| 2025/07/08 | 259 | 265 | 259 | 263 | 45,500 |
| 2025/07/07 | 257 | 261 | 257 | 258 | 16,400 |
| 2025/07/04 | 256 | 262 | 256 | 257 | 36,000 |
| 2025/07/03 | 258 | 260 | 256 | 257 | 12,300 |
| 2025/07/02 | 264 | 265 | 257 | 257 | 62,200 |
| 2025/07/01 | 259 | 263 | 259 | 259 | 25,000 |
| 2025/06/30 | 256 | 262 | 256 | 259 | 74,300 |
| 2025/06/27 | 256 | 258 | 255 | 255 | 13,500 |
| 2025/06/26 | 255 | 258 | 254 | 256 | 20,800 |
| 2025/06/25 | 256 | 256 | 252 | 255 | 18,400 |
| 2025/06/24 | 253 | 259 | 253 | 255 | 33,100 |
| 2025/06/23 | 255 | 255 | 251 | 253 | 12,600 |
| 2025/06/20 | 257 | 258 | 250 | 257 | 52,100 |
| 2025/06/19 | 255 | 256 | 252 | 255 | 22,900 |
| 2025/06/18 | 248 | 260 | 248 | 255 | 109,300 |
| 2025/06/17 | 241 | 249 | 240 | 248 | 62,500 |
| 2025/06/16 | 238 | 241 | 235 | 241 | 40,400 |
| 2025/06/13 | 239 | 241 | 231 | 236 | 66,200 |
| 2025/06/12 | 238 | 240 | 235 | 237 | 19,600 |
| 2025/06/11 | 235 | 240 | 234 | 238 | 39,500 |
| 2025/06/10 | 232 | 235 | 232 | 235 | 28,700 |
| 2025/06/09 | 234 | 234 | 231 | 231 | 18,700 |
| 2025/06/06 | 231 | 234 | 231 | 234 | 10,300 |
| 2025/06/05 | 229 | 233 | 227 | 231 | 67,400 |
| 2025/06/04 | 229 | 231 | 229 | 229 | 6,300 |
| 2025/06/03 | 232 | 232 | 227 | 230 | 28,300 |
| 2025/06/02 | 229 | 233 | 229 | 231 | 19,000 |
| 2025/05/30 | 233 | 233 | 225 | 227 | 167,300 |
| 2025/05/29 | 235 | 236 | 234 | 234 | 20,400 |
| 2025/05/28 | 239 | 239 | 233 | 233 | 26,600 |
| 2025/05/27 | 240 | 241 | 234 | 239 | 80,900 |
| 2025/05/26 | 219 | 245 | 217 | 240 | 922,000 |
| 2025/05/23 | 216 | 218 | 216 | 217 | 5,800 |
| 2025/05/22 | 218 | 219 | 215 | 216 | 31,000 |
| 2025/05/21 | 218 | 220 | 217 | 218 | 16,500 |
| 2025/05/20 | 215 | 219 | 215 | 219 | 12,900 |
| 2025/05/19 | 217 | 223 | 213 | 215 | 593,200 |
| 2025/05/16 | 219 | 221 | 216 | 217 | 30,500 |
| 2025/05/15 | 217 | 225 | 217 | 223 | 37,700 |
| 2025/05/14 | 221 | 221 | 216 | 218 | 23,500 |
| 2025/05/13 | 222 | 222 | 218 | 220 | 17,600 |
| 2025/05/12 | 222 | 222 | 219 | 222 | 18,300 |
| 2025/05/09 | 222 | 222 | 217 | 220 | 11,800 |
| 2025/05/08 | 215 | 222 | 213 | 220 | 61,900 |
| 2025/05/07 | 214 | 215 | 212 | 214 | 18,200 |
| 2025/05/02 | 219 | 219 | 208 | 213 | 91,800 |
| 2025/05/01 | 222 | 223 | 216 | 216 | 48,200 |
| 2025/04/30 | 227 | 229 | 216 | 220 | 309,800 |
| 2025/04/28 | 251 | 252 | 250 | 251 | 11,600 |
| 2025/04/25 | 252 | 253 | 248 | 251 | 17,300 |
| 2025/04/24 | 245 | 253 | 245 | 250 | 56,300 |
| 2025/04/23 | 247 | 261 | 241 | 245 | 392,300 |
| 2025/04/22 | 235 | 249 | 235 | 247 | 184,100 |
| 2025/04/21 | 236 | 250 | 230 | 239 | 429,800 |
| 2025/04/18 | 232 | 235 | 231 | 234 | 7,000 |
| 2025/04/17 | 227 | 239 | 225 | 234 | 55,600 |
| 2025/04/16 | 229 | 229 | 224 | 226 | 12,800 |
| 2025/04/15 | 227 | 228 | 224 | 226 | 20,000 |
| 2025/04/14 | 222 | 224 | 220 | 223 | 23,400 |
| 2025/04/11 | 211 | 217 | 211 | 217 | 16,600 |
| 2025/04/10 | 220 | 223 | 215 | 215 | 30,400 |
| 2025/04/09 | 209 | 210 | 202 | 205 | 82,300 |
| 2025/04/08 | 212 | 222 | 210 | 213 | 164,500 |
| 2025/04/07 | 206 | 214 | 200 | 209 | 184,200 |
| 2025/04/04 | 232 | 233 | 222 | 224 | 83,500 |
| 2025/04/03 | 239 | 240 | 230 | 237 | 51,600 |
| 2025/04/02 | 249 | 250 | 243 | 246 | 12,000 |
| 2025/04/01 | 246 | 250 | 245 | 249 | 18,300 |
| 2025/03/31 | 247 | 247 | 239 | 245 | 34,000 |
| 2025/03/28 | 253 | 253 | 248 | 250 | 17,200 |
| 2025/03/27 | 258 | 261 | 255 | 257 | 21,600 |
| 2025/03/26 | 252 | 267 | 250 | 260 | 157,200 |
| 2025/03/25 | 253 | 253 | 250 | 251 | 9,200 |
| 2025/03/24 | 251 | 254 | 249 | 252 | 27,200 |
| 2025/03/21 | 249 | 252 | 249 | 252 | 14,100 |
| 2025/03/19 | 247 | 250 | 247 | 250 | 14,200 |
| 2025/03/18 | 249 | 250 | 248 | 249 | 4,600 |
| 2025/03/17 | 247 | 250 | 247 | 249 | 22,300 |
| 2025/03/14 | 245 | 246 | 244 | 245 | 16,500 |
| 2025/03/13 | 244 | 245 | 242 | 245 | 14,900 |
| 2025/03/12 | 241 | 244 | 241 | 242 | 11,600 |
| 2025/03/11 | 241 | 245 | 240 | 243 | 43,900 |
| 2025/03/10 | 240 | 243 | 240 | 243 | 8,300 |
| 2025/03/07 | 243 | 243 | 239 | 240 | 22,700 |
| 2025/03/06 | 242 | 244 | 241 | 244 | 10,100 |
| 2025/03/05 | 239 | 242 | 239 | 241 | 9,800 |
| 2025/03/04 | 240 | 240 | 239 | 240 | 18,600 |
| 2025/03/03 | 241 | 242 | 240 | 240 | 28,000 |
| 2025/02/28 | 240 | 241 | 239 | 240 | 30,800 |
| 2025/02/27 | 242 | 243 | 241 | 242 | 10,200 |
| 2025/02/26 | 242 | 242 | 240 | 241 | 20,800 |
| 2025/02/25 | 240 | 242 | 240 | 242 | 22,600 |
| 2025/02/21 | 244 | 245 | 242 | 242 | 20,300 |
| 2025/02/20 | 244 | 245 | 243 | 245 | 6,000 |
| 2025/02/19 | 244 | 245 | 243 | 243 | 13,500 |
| 2025/02/18 | 244 | 244 | 241 | 244 | 25,800 |
| 2025/02/17 | 249 | 249 | 240 | 243 | 65,400 |
| 2025/02/14 | 249 | 249 | 248 | 248 | 12,700 |
| 2025/02/13 | 247 | 250 | 247 | 249 | 4,500 |
| 2025/02/12 | 250 | 250 | 246 | 247 | 14,200 |
| 2025/02/10 | 246 | 247 | 245 | 246 | 18,100 |
| 2025/02/07 | 248 | 248 | 246 | 246 | 14,800 |
| 2025/02/06 | 248 | 251 | 247 | 249 | 25,600 |
| 2025/02/05 | 246 | 248 | 246 | 247 | 13,500 |
| 2025/02/04 | 252 | 252 | 242 | 246 | 69,700 |
| 2025/02/03 | 251 | 256 | 246 | 255 | 59,700 |
| 2025/01/31 | 250 | 253 | 247 | 253 | 71,000 |
| 2025/01/30 | 257 | 261 | 256 | 257 | 48,600 |
| 2025/01/29 | 252 | 256 | 252 | 256 | 17,000 |
| 2025/01/28 | 251 | 254 | 251 | 253 | 15,800 |
| 2025/01/27 | 254 | 254 | 251 | 253 | 16,100 |
| 2025/01/24 | 252 | 256 | 250 | 255 | 18,000 |
| 2025/01/23 | 253 | 253 | 251 | 251 | 9,700 |
| 2025/01/22 | 249 | 252 | 249 | 252 | 14,400 |
| 2025/01/21 | 251 | 251 | 248 | 250 | 28,000 |
| 2025/01/20 | 247 | 252 | 247 | 251 | 26,900 |
| 2025/01/17 | 246 | 250 | 244 | 246 | 31,600 |
| 2025/01/16 | 246 | 247 | 244 | 246 | 28,200 |
| 2025/01/15 | 245 | 250 | 245 | 245 | 33,700 |
| 2025/01/14 | 251 | 252 | 245 | 245 | 40,100 |
| 2025/01/10 | 252 | 253 | 249 | 253 | 16,700 |
| 2025/01/09 | 253 | 254 | 251 | 253 | 11,300 |
| 2025/01/08 | 252 | 257 | 252 | 255 | 22,300 |
| 2025/01/07 | 255 | 255 | 251 | 253 | 22,700 |
| 2025/01/06 | 254 | 255 | 253 | 253 | 25,100 |
| 2024/12/30 | 250 | 254 | 249 | 252 | 21,000 |
| 2024/12/27 | 246 | 253 | 246 | 249 | 82,700 |
| 2024/12/26 | 244 | 248 | 244 | 245 | 25,700 |
| 2024/12/25 | 246 | 246 | 241 | 245 | 32,400 |
| 2024/12/24 | 245 | 247 | 243 | 244 | 132,300 |
| 2024/12/23 | 252 | 252 | 243 | 246 | 62,900 |
| 2024/12/20 | 251 | 253 | 249 | 250 | 28,700 |
| 2024/12/19 | 249 | 251 | 245 | 251 | 69,500 |
| 2024/12/18 | 254 | 254 | 248 | 253 | 20,700 |
| 2024/12/17 | 259 | 259 | 253 | 253 | 49,700 |
| 2024/12/16 | 252 | 259 | 251 | 259 | 37,900 |
| 2024/12/13 | 255 | 256 | 251 | 252 | 19,600 |
| 2024/12/12 | 256 | 256 | 253 | 253 | 153,400 |
| 2024/12/11 | 254 | 256 | 252 | 254 | 23,700 |
| 2024/12/10 | 253 | 258 | 253 | 255 | 13,400 |
| 2024/12/09 | 258 | 258 | 256 | 258 | 6,800 |
| 2024/12/06 | 253 | 258 | 253 | 258 | 17,800 |
| 2024/12/05 | 258 | 258 | 252 | 252 | 22,900 |
| 2024/12/04 | 255 | 258 | 255 | 257 | 11,600 |
| 2024/12/03 | 259 | 260 | 254 | 256 | 41,400 |
| 2024/12/02 | 262 | 262 | 257 | 260 | 13,500 |
| 2024/11/29 | 263 | 263 | 258 | 262 | 26,300 |
| 2024/11/28 | 260 | 265 | 258 | 262 | 18,400 |
| 2024/11/27 | 260 | 261 | 256 | 260 | 24,600 |
| 2024/11/26 | 263 | 263 | 252 | 258 | 48,800 |
| 2024/11/25 | 257 | 261 | 254 | 260 | 67,300 |
| 2024/11/22 | 262 | 283 | 257 | 259 | 499,600 |
| 2024/11/21 | 251 | 255 | 249 | 254 | 67,700 |
| 2024/11/20 | 249 | 251 | 247 | 249 | 21,600 |
| 2024/11/19 | 247 | 252 | 246 | 248 | 28,500 |
| 2024/11/18 | 244 | 247 | 242 | 245 | 52,300 |
| 2024/11/15 | 245 | 246 | 243 | 243 | 39,300 |
| 2024/11/14 | 249 | 252 | 245 | 245 | 28,700 |
| 2024/11/13 | 250 | 251 | 248 | 250 | 41,100 |
| 2024/11/12 | 246 | 250 | 246 | 250 | 42,900 |
| 2024/11/11 | 246 | 248 | 244 | 246 | 92,700 |
| 2024/11/08 | 254 | 254 | 247 | 249 | 62,800 |
| 2024/11/07 | 256 | 258 | 248 | 254 | 99,100 |
| 2024/11/06 | 254 | 257 | 251 | 257 | 41,200 |
| 2024/11/05 | 260 | 261 | 250 | 251 | 206,000 |
| 2024/11/01 | 270 | 272 | 265 | 266 | 115,700 |
| 2024/10/31 | 268 | 271 | 265 | 270 | 75,200 |
| 2024/10/30 | 274 | 275 | 268 | 271 | 55,000 |
| 2024/10/29 | 274 | 278 | 265 | 269 | 243,800 |
| 2024/10/28 | 258 | 270 | 258 | 270 | 49,200 |
| 2024/10/25 | 267 | 267 | 258 | 263 | 61,800 |
| 2024/10/24 | 262 | 265 | 261 | 265 | 30,500 |
| 2024/10/23 | 267 | 267 | 262 | 264 | 31,600 |
| 2024/10/22 | 270 | 270 | 264 | 267 | 34,600 |
| 2024/10/21 | 270 | 270 | 268 | 270 | 19,300 |
| 2024/10/18 | 271 | 271 | 265 | 270 | 39,500 |
| 2024/10/17 | 272 | 275 | 260 | 269 | 103,400 |
| 2024/10/16 | 267 | 272 | 267 | 272 | 40,800 |