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 |
|---|---|---|---|---|---|
| 2024/07/26 | 238 | 238 | 235 | 237 | 29,000 |
| 2024/07/25 | 241 | 243 | 232 | 238 | 107,900 |
| 2024/07/24 | 249 | 249 | 241 | 245 | 50,100 |
| 2024/07/23 | 251 | 252 | 247 | 247 | 30,600 |
| 2024/07/22 | 255 | 256 | 249 | 252 | 39,100 |
| 2024/07/19 | 248 | 255 | 247 | 254 | 68,400 |
| 2024/07/18 | 248 | 249 | 244 | 249 | 44,500 |
| 2024/07/17 | 256 | 261 | 247 | 250 | 139,400 |
| 2024/07/16 | 244 | 260 | 240 | 260 | 645,900 |
| 2024/07/12 | 237 | 276 | 237 | 237 | 1,107,000 |
| 2024/07/11 | 238 | 239 | 235 | 236 | 24,600 |
| 2024/07/10 | 240 | 240 | 237 | 237 | 17,000 |
| 2024/07/09 | 239 | 239 | 236 | 237 | 15,300 |
| 2024/07/08 | 238 | 240 | 237 | 237 | 19,800 |
| 2024/07/05 | 240 | 241 | 236 | 239 | 15,100 |
| 2024/07/04 | 240 | 242 | 237 | 239 | 27,800 |
| 2024/07/03 | 241 | 241 | 237 | 240 | 23,200 |
| 2024/07/02 | 238 | 243 | 237 | 242 | 37,200 |
| 2024/07/01 | 237 | 238 | 234 | 238 | 24,200 |
| 2024/06/28 | 236 | 237 | 235 | 235 | 13,800 |
| 2024/06/27 | 235 | 237 | 235 | 236 | 16,200 |
| 2024/06/26 | 239 | 239 | 235 | 235 | 9,300 |
| 2024/06/25 | 235 | 237 | 234 | 237 | 19,000 |
| 2024/06/24 | 233 | 235 | 232 | 235 | 7,500 |
| 2024/06/21 | 235 | 235 | 230 | 235 | 19,500 |
| 2024/06/20 | 233 | 235 | 231 | 234 | 18,600 |
| 2024/06/19 | 235 | 238 | 232 | 232 | 16,100 |
| 2024/06/18 | 233 | 236 | 232 | 234 | 34,300 |
| 2024/06/17 | 232 | 233 | 229 | 233 | 23,100 |
| 2024/06/14 | 229 | 232 | 229 | 232 | 17,400 |
| 2024/06/13 | 230 | 232 | 226 | 229 | 54,000 |
| 2024/06/12 | 232 | 232 | 229 | 229 | 15,700 |
| 2024/06/11 | 232 | 233 | 227 | 232 | 47,000 |
| 2024/06/10 | 231 | 232 | 231 | 232 | 9,700 |
| 2024/06/07 | 232 | 233 | 230 | 231 | 12,700 |
| 2024/06/06 | 231 | 233 | 230 | 233 | 11,900 |
| 2024/06/05 | 234 | 234 | 231 | 231 | 15,100 |
| 2024/06/04 | 233 | 234 | 231 | 234 | 6,400 |
| 2024/06/03 | 232 | 232 | 230 | 232 | 11,300 |
| 2024/05/31 | 230 | 231 | 229 | 231 | 9,700 |
| 2024/05/30 | 229 | 230 | 228 | 229 | 20,200 |
| 2024/05/29 | 233 | 233 | 229 | 230 | 19,800 |
| 2024/05/28 | 233 | 233 | 230 | 232 | 15,000 |
| 2024/05/27 | 230 | 231 | 230 | 230 | 10,100 |
| 2024/05/24 | 233 | 233 | 230 | 233 | 2,800 |
| 2024/05/23 | 232 | 233 | 232 | 233 | 7,800 |
| 2024/05/22 | 232 | 235 | 230 | 232 | 35,700 |
| 2024/05/21 | 234 | 236 | 234 | 236 | 15,200 |
| 2024/05/20 | 235 | 238 | 229 | 232 | 73,600 |
| 2024/05/17 | 240 | 240 | 234 | 234 | 47,400 |
| 2024/05/16 | 243 | 243 | 228 | 234 | 87,900 |
| 2024/05/15 | 244 | 244 | 240 | 244 | 7,700 |
| 2024/05/14 | 243 | 244 | 242 | 244 | 5,900 |
| 2024/05/13 | 241 | 245 | 241 | 244 | 13,000 |
| 2024/05/10 | 241 | 244 | 240 | 241 | 9,000 |
| 2024/05/09 | 241 | 245 | 239 | 244 | 24,500 |
| 2024/05/08 | 244 | 244 | 239 | 240 | 19,700 |
| 2024/05/07 | 243 | 245 | 241 | 243 | 19,100 |
| 2024/05/02 | 243 | 246 | 237 | 240 | 57,800 |
| 2024/05/01 | 248 | 248 | 241 | 243 | 35,000 |
| 2024/04/30 | 250 | 260 | 240 | 249 | 269,900 |
| 2024/04/26 | 240 | 244 | 240 | 242 | 12,700 |
| 2024/04/25 | 241 | 241 | 237 | 240 | 6,900 |
| 2024/04/24 | 239 | 242 | 237 | 242 | 11,000 |
| 2024/04/23 | 232 | 240 | 232 | 240 | 27,200 |
| 2024/04/22 | 229 | 232 | 229 | 231 | 3,700 |
| 2024/04/19 | 234 | 235 | 227 | 229 | 43,400 |
| 2024/04/18 | 234 | 238 | 234 | 238 | 13,300 |
| 2024/04/17 | 241 | 241 | 235 | 235 | 15,700 |
| 2024/04/16 | 244 | 244 | 238 | 239 | 6,000 |
| 2024/04/15 | 242 | 245 | 239 | 244 | 14,300 |
| 2024/04/12 | 239 | 243 | 238 | 243 | 9,500 |
| 2024/04/11 | 239 | 241 | 239 | 239 | 11,000 |
| 2024/04/10 | 238 | 241 | 238 | 241 | 11,400 |
| 2024/04/09 | 236 | 240 | 236 | 238 | 15,200 |
| 2024/04/08 | 235 | 238 | 235 | 236 | 11,800 |
| 2024/04/05 | 235 | 236 | 235 | 235 | 14,500 |
| 2024/04/04 | 234 | 242 | 234 | 236 | 35,500 |
| 2024/04/03 | 233 | 236 | 233 | 234 | 27,200 |
| 2024/04/02 | 238 | 238 | 233 | 237 | 36,700 |
| 2024/04/01 | 248 | 248 | 240 | 241 | 31,100 |
| 2024/03/29 | 242 | 246 | 241 | 246 | 11,400 |
| 2024/03/28 | 246 | 247 | 242 | 242 | 29,900 |
| 2024/03/27 | 253 | 253 | 249 | 251 | 14,100 |
| 2024/03/26 | 249 | 252 | 249 | 249 | 21,400 |
| 2024/03/25 | 251 | 253 | 249 | 249 | 35,400 |
| 2024/03/22 | 252 | 254 | 248 | 249 | 39,100 |
| 2024/03/21 | 249 | 256 | 248 | 253 | 117,700 |
| 2024/03/19 | 248 | 249 | 246 | 248 | 17,700 |
| 2024/03/18 | 247 | 251 | 247 | 248 | 52,900 |
| 2024/03/15 | 244 | 248 | 244 | 246 | 9,500 |
| 2024/03/14 | 241 | 246 | 240 | 245 | 11,200 |
| 2024/03/13 | 246 | 247 | 240 | 240 | 17,100 |
| 2024/03/12 | 241 | 245 | 240 | 244 | 17,700 |
| 2024/03/11 | 244 | 245 | 241 | 242 | 18,200 |
| 2024/03/08 | 243 | 246 | 241 | 246 | 37,900 |
| 2024/03/07 | 250 | 250 | 245 | 245 | 19,500 |
| 2024/03/06 | 247 | 251 | 246 | 249 | 38,900 |
| 2024/03/05 | 244 | 249 | 242 | 249 | 25,100 |
| 2024/03/04 | 248 | 248 | 243 | 244 | 35,000 |
| 2024/03/01 | 246 | 247 | 243 | 243 | 16,900 |
| 2024/02/29 | 244 | 247 | 243 | 245 | 15,600 |
| 2024/02/28 | 242 | 250 | 242 | 245 | 73,500 |
| 2024/02/27 | 245 | 261 | 241 | 242 | 224,000 |
| 2024/02/26 | 236 | 238 | 233 | 238 | 73,100 |
| 2024/02/22 | 239 | 239 | 234 | 234 | 20,600 |
| 2024/02/21 | 239 | 239 | 236 | 237 | 17,900 |
| 2024/02/20 | 239 | 240 | 237 | 238 | 32,000 |
| 2024/02/19 | 236 | 240 | 234 | 239 | 38,100 |
| 2024/02/16 | 232 | 236 | 231 | 235 | 29,200 |
| 2024/02/15 | 232 | 234 | 230 | 232 | 29,900 |
| 2024/02/14 | 231 | 233 | 231 | 232 | 32,500 |
| 2024/02/13 | 235 | 236 | 232 | 233 | 34,800 |
| 2024/02/09 | 235 | 237 | 234 | 234 | 31,500 |
| 2024/02/08 | 238 | 238 | 235 | 235 | 39,300 |
| 2024/02/07 | 238 | 241 | 236 | 238 | 44,100 |
| 2024/02/06 | 239 | 242 | 236 | 238 | 71,000 |
| 2024/02/05 | 239 | 242 | 232 | 238 | 72,900 |
| 2024/02/02 | 238 | 243 | 235 | 239 | 231,800 |
| 2024/02/01 | 275 | 280 | 242 | 242 | 1,077,400 |
| 2024/01/31 | 246 | 251 | 245 | 251 | 54,100 |
| 2024/01/30 | 249 | 250 | 247 | 250 | 27,100 |
| 2024/01/29 | 247 | 251 | 247 | 248 | 95,000 |
| 2024/01/26 | 247 | 247 | 242 | 246 | 44,700 |
| 2024/01/25 | 247 | 248 | 244 | 247 | 41,800 |
| 2024/01/24 | 245 | 246 | 243 | 246 | 17,400 |
| 2024/01/23 | 244 | 247 | 242 | 246 | 46,000 |
| 2024/01/22 | 241 | 248 | 238 | 246 | 70,900 |
| 2024/01/19 | 243 | 243 | 237 | 237 | 26,700 |
| 2024/01/18 | 241 | 243 | 239 | 239 | 28,400 |
| 2024/01/17 | 238 | 241 | 237 | 239 | 32,200 |
| 2024/01/16 | 241 | 243 | 236 | 236 | 36,000 |
| 2024/01/15 | 239 | 242 | 239 | 241 | 19,000 |
| 2024/01/12 | 236 | 242 | 236 | 238 | 51,900 |
| 2024/01/11 | 238 | 238 | 233 | 235 | 32,300 |
| 2024/01/10 | 237 | 239 | 237 | 238 | 27,700 |
| 2024/01/09 | 238 | 240 | 235 | 237 | 22,700 |
| 2024/01/05 | 241 | 241 | 238 | 238 | 10,500 |
| 2024/01/04 | 234 | 243 | 229 | 243 | 96,200 |
| 2023/12/29 | 235 | 235 | 231 | 235 | 22,800 |
| 2023/12/28 | 227 | 234 | 227 | 233 | 26,200 |
| 2023/12/27 | 228 | 231 | 226 | 228 | 44,000 |
| 2023/12/26 | 230 | 231 | 226 | 227 | 29,500 |
| 2023/12/25 | 233 | 233 | 230 | 231 | 25,500 |
| 2023/12/22 | 234 | 236 | 231 | 233 | 27,400 |
| 2023/12/21 | 236 | 237 | 234 | 236 | 7,900 |
| 2023/12/20 | 239 | 239 | 236 | 238 | 9,200 |
| 2023/12/19 | 240 | 240 | 234 | 238 | 13,200 |
| 2023/12/18 | 235 | 242 | 230 | 238 | 74,400 |
| 2023/12/15 | 228 | 230 | 228 | 230 | 14,600 |
| 2023/12/14 | 232 | 232 | 227 | 230 | 36,700 |
| 2023/12/13 | 226 | 234 | 226 | 234 | 25,300 |
| 2023/12/12 | 226 | 227 | 225 | 226 | 5,600 |
| 2023/12/11 | 222 | 226 | 222 | 226 | 20,500 |
| 2023/12/08 | 227 | 229 | 222 | 222 | 41,900 |
| 2023/12/07 | 232 | 232 | 228 | 228 | 12,500 |
| 2023/12/06 | 235 | 239 | 232 | 232 | 46,600 |
| 2023/12/05 | 233 | 235 | 229 | 235 | 28,700 |
| 2023/12/04 | 229 | 234 | 227 | 234 | 11,800 |
| 2023/12/01 | 231 | 235 | 229 | 230 | 32,300 |
| 2023/11/30 | 242 | 242 | 232 | 232 | 41,800 |
| 2023/11/29 | 238 | 246 | 237 | 239 | 41,400 |
| 2023/11/28 | 241 | 243 | 238 | 238 | 19,200 |
| 2023/11/27 | 244 | 244 | 237 | 243 | 26,800 |
| 2023/11/24 | 253 | 256 | 241 | 242 | 112,100 |
| 2023/11/22 | 244 | 250 | 244 | 246 | 34,200 |
| 2023/11/21 | 245 | 252 | 245 | 246 | 116,900 |
| 2023/11/20 | 237 | 246 | 237 | 246 | 107,700 |
| 2023/11/17 | 233 | 245 | 228 | 241 | 319,700 |
| 2023/11/16 | 226 | 231 | 226 | 231 | 35,700 |
| 2023/11/15 | 225 | 229 | 225 | 228 | 14,000 |
| 2023/11/14 | 224 | 227 | 222 | 226 | 16,800 |
| 2023/11/13 | 226 | 227 | 224 | 224 | 9,300 |
| 2023/11/10 | 225 | 227 | 224 | 226 | 10,600 |
| 2023/11/09 | 229 | 229 | 225 | 226 | 18,100 |
| 2023/11/08 | 229 | 229 | 223 | 224 | 32,000 |
| 2023/11/07 | 226 | 230 | 225 | 228 | 29,400 |
| 2023/11/06 | 229 | 232 | 224 | 226 | 123,500 |
| 2023/11/02 | 231 | 232 | 227 | 229 | 45,200 |
| 2023/11/01 | 227 | 232 | 225 | 232 | 126,400 |
| 2023/10/31 | 228 | 240 | 223 | 234 | 842,600 |
| 2023/10/30 | 217 | 217 | 212 | 212 | 34,600 |
| 2023/10/27 | 219 | 221 | 216 | 217 | 24,500 |
| 2023/10/26 | 216 | 221 | 216 | 221 | 28,200 |
| 2023/10/25 | 215 | 219 | 214 | 216 | 21,800 |
| 2023/10/24 | 214 | 216 | 212 | 216 | 36,700 |
| 2023/10/23 | 216 | 217 | 212 | 214 | 31,200 |
| 2023/10/20 | 216 | 217 | 215 | 217 | 23,100 |
| 2023/10/19 | 217 | 218 | 215 | 215 | 8,700 |
| 2023/10/18 | 217 | 218 | 214 | 218 | 40,700 |
| 2023/10/17 | 220 | 220 | 216 | 216 | 53,100 |
| 2023/10/16 | 220 | 221 | 218 | 218 | 38,100 |
| 2023/10/13 | 227 | 227 | 222 | 222 | 37,800 |
| 2023/10/12 | 228 | 230 | 225 | 227 | 30,000 |
| 2023/10/11 | 227 | 234 | 222 | 230 | 108,300 |
| 2023/10/10 | 229 | 229 | 223 | 228 | 93,600 |
| 2023/10/06 | 231 | 232 | 226 | 226 | 73,400 |
| 2023/10/05 | 239 | 239 | 230 | 231 | 172,700 |
| 2023/10/04 | 234 | 237 | 227 | 231 | 292,300 |
| 2023/10/03 | 240 | 252 | 235 | 242 | 809,200 |