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 |
---|---|---|---|---|---|
2013/12/30 | 233 | 242 | 227 | 237 | 113,500 |
2013/12/27 | 225 | 230 | 218 | 226 | 109,400 |
2013/12/26 | 206 | 273 | 206 | 231 | 648,200 |
2013/12/25 | 207 | 220 | 204 | 212 | 82,100 |
2013/12/24 | 208 | 215 | 204 | 205 | 95,000 |
2013/12/20 | 226 | 248 | 207 | 215 | 594,400 |
2013/12/19 | 208 | 281 | 205 | 231 | 1,888,400 |
2013/12/18 | 195 | 206 | 194 | 201 | 44,300 |
2013/12/17 | 205 | 211 | 195 | 204 | 40,300 |
2013/12/16 | 210 | 222 | 205 | 206 | 38,700 |
2013/12/13 | 219 | 219 | 210 | 215 | 14,800 |
2013/12/12 | 215 | 219 | 215 | 217 | 2,800 |
2013/12/11 | 222 | 222 | 214 | 220 | 34,200 |
2013/12/10 | 225 | 231 | 218 | 219 | 66,700 |
2013/12/09 | 212 | 233 | 209 | 223 | 153,100 |
2013/12/06 | 205 | 211 | 205 | 210 | 6,000 |
2013/12/05 | 203 | 212 | 203 | 209 | 17,600 |
2013/12/04 | 210 | 210 | 206 | 206 | 11,300 |
2013/12/03 | 214 | 215 | 209 | 210 | 26,500 |
2013/12/02 | 205 | 215 | 205 | 214 | 17,800 |
2013/11/29 | 212 | 214 | 210 | 211 | 4,800 |
2013/11/28 | 214 | 218 | 201 | 212 | 34,900 |
2013/11/27 | 216 | 218 | 212 | 214 | 10,300 |
2013/11/26 | 219 | 222 | 213 | 214 | 32,800 |
2013/11/25 | 209 | 225 | 209 | 215 | 112,900 |
2013/11/22 | 199 | 236 | 196 | 211 | 696,500 |
2013/11/21 | 192 | 198 | 192 | 195 | 18,300 |
2013/11/20 | 189 | 192 | 189 | 192 | 3,400 |
2013/11/19 | 190 | 191 | 189 | 191 | 2,500 |
2013/11/18 | 191 | 192 | 186 | 192 | 18,000 |
2013/11/15 | 188 | 196 | 188 | 190 | 10,700 |
2013/11/14 | 188 | 192 | 188 | 192 | 16,700 |
2013/11/13 | 190 | 190 | 187 | 187 | 4,400 |
2013/11/12 | 191 | 191 | 190 | 190 | 10,600 |
2013/11/11 | 187 | 191 | 187 | 191 | 14,100 |
2013/11/08 | 181 | 188 | 181 | 188 | 8,600 |
2013/11/07 | 187 | 191 | 181 | 186 | 47,000 |
2013/11/06 | 192 | 192 | 188 | 190 | 8,600 |
2013/11/05 | 187 | 190 | 187 | 187 | 11,600 |
2013/11/01 | 191 | 193 | 185 | 186 | 25,300 |
2013/10/31 | 198 | 198 | 192 | 193 | 22,500 |
2013/10/30 | 202 | 203 | 197 | 197 | 22,900 |
2013/10/29 | 211 | 211 | 200 | 202 | 31,300 |
2013/10/28 | 202 | 208 | 202 | 204 | 4,400 |
2013/10/25 | 204 | 205 | 202 | 202 | 12,400 |
2013/10/24 | 204 | 205 | 200 | 204 | 12,400 |
2013/10/23 | 206 | 211 | 204 | 204 | 22,600 |
2013/10/22 | 219 | 225 | 207 | 210 | 84,300 |
2013/10/21 | 197 | 226 | 197 | 214 | 157,700 |
2013/10/18 | 191 | 198 | 191 | 197 | 9,600 |
2013/10/17 | 193 | 196 | 193 | 194 | 7,600 |
2013/10/16 | 190 | 196 | 190 | 193 | 11,700 |
2013/10/15 | 193 | 195 | 191 | 192 | 12,700 |
2013/10/11 | 186 | 193 | 185 | 192 | 14,100 |
2013/10/10 | 188 | 190 | 185 | 190 | 9,100 |
2013/10/09 | 185 | 189 | 183 | 189 | 7,900 |
2013/10/08 | 187 | 189 | 185 | 187 | 4,100 |
2013/10/07 | 192 | 192 | 185 | 189 | 24,100 |
2013/10/04 | 194 | 194 | 192 | 193 | 4,200 |
2013/10/03 | 194 | 197 | 193 | 195 | 6,900 |
2013/10/02 | 196 | 197 | 194 | 197 | 19,200 |
2013/10/01 | 196 | 197 | 196 | 197 | 9,400 |
2013/09/30 | 199 | 200 | 195 | 195 | 17,200 |
2013/09/27 | 197 | 202 | 197 | 201 | 3,400 |
2013/09/26 | 200 | 202 | 195 | 197 | 18,700 |
2013/09/25 | 203 | 205 | 200 | 201 | 10,800 |
2013/09/24 | 204 | 204 | 200 | 203 | 14,500 |
2013/09/20 | 205 | 205 | 201 | 204 | 14,500 |
2013/09/19 | 206 | 207 | 204 | 204 | 2,700 |
2013/09/18 | 205 | 205 | 200 | 202 | 7,200 |
2013/09/17 | 201 | 212 | 201 | 204 | 11,900 |
2013/09/13 | 203 | 203 | 200 | 202 | 11,100 |
2013/09/12 | 204 | 207 | 203 | 207 | 4,200 |
2013/09/11 | 210 | 210 | 204 | 204 | 13,400 |
2013/09/10 | 202 | 217 | 202 | 207 | 22,800 |
2013/09/09 | 195 | 216 | 195 | 202 | 45,700 |
2013/09/06 | 191 | 194 | 190 | 193 | 5,900 |
2013/09/05 | 194 | 194 | 192 | 194 | 2,300 |
2013/09/04 | 188 | 193 | 188 | 192 | 5,600 |
2013/09/03 | 193 | 193 | 190 | 190 | 6,400 |
2013/09/02 | 190 | 192 | 185 | 188 | 6,000 |
2013/08/30 | 188 | 194 | 187 | 192 | 7,100 |
2013/08/29 | 187 | 192 | 187 | 188 | 800 |
2013/08/28 | 192 | 192 | 187 | 188 | 22,900 |
2013/08/27 | 197 | 197 | 192 | 196 | 3,400 |
2013/08/26 | 193 | 195 | 193 | 195 | 4,400 |
2013/08/23 | 200 | 201 | 193 | 194 | 17,300 |
2013/08/22 | 202 | 203 | 194 | 198 | 10,500 |
2013/08/21 | 205 | 211 | 201 | 201 | 12,200 |
2013/08/20 | 209 | 213 | 206 | 207 | 4,300 |
2013/08/19 | 214 | 214 | 206 | 212 | 20,200 |
2013/08/16 | 219 | 220 | 213 | 217 | 30,300 |
2013/08/15 | 195 | 235 | 195 | 223 | 127,400 |
2013/08/14 | 198 | 202 | 195 | 197 | 2,900 |
2013/08/13 | 192 | 199 | 192 | 195 | 22,900 |
2013/08/12 | 201 | 202 | 194 | 200 | 19,100 |
2013/08/09 | 204 | 208 | 202 | 204 | 6,500 |
2013/08/08 | 206 | 206 | 200 | 204 | 20,900 |
2013/08/07 | 209 | 213 | 209 | 209 | 1,600 |
2013/08/06 | 210 | 214 | 207 | 212 | 6,700 |
2013/08/05 | 207 | 210 | 207 | 208 | 3,400 |
2013/08/02 | 208 | 210 | 208 | 208 | 11,900 |
2013/08/01 | 209 | 209 | 204 | 207 | 20,200 |
2013/07/31 | 212 | 213 | 209 | 209 | 11,700 |
2013/07/30 | 221 | 223 | 205 | 218 | 14,900 |
2013/07/29 | 212 | 213 | 202 | 213 | 21,500 |
2013/07/26 | 218 | 218 | 213 | 215 | 5,400 |
2013/07/25 | 222 | 224 | 217 | 219 | 18,000 |
2013/07/24 | 224 | 224 | 219 | 223 | 9,000 |
2013/07/23 | 228 | 228 | 218 | 222 | 13,000 |
2013/07/22 | 233 | 233 | 227 | 228 | 11,300 |
2013/07/19 | 237 | 237 | 231 | 233 | 13,300 |
2013/07/18 | 245 | 245 | 233 | 238 | 6,000 |
2013/07/17 | 237 | 241 | 231 | 241 | 12,700 |
2013/07/16 | 233 | 243 | 233 | 238 | 24,500 |
2013/07/12 | 234 | 234 | 230 | 233 | 5,100 |
2013/07/11 | 234 | 235 | 222 | 234 | 17,800 |
2013/07/10 | 242 | 244 | 236 | 237 | 6,000 |
2013/07/09 | 245 | 247 | 237 | 240 | 13,500 |
2013/07/08 | 243 | 244 | 239 | 243 | 19,700 |
2013/07/05 | 240 | 240 | 226 | 239 | 21,200 |
2013/07/04 | 234 | 239 | 231 | 236 | 12,000 |
2013/07/03 | 231 | 236 | 230 | 235 | 5,400 |
2013/07/02 | 235 | 235 | 231 | 232 | 11,100 |
2013/07/01 | 222 | 230 | 222 | 230 | 15,100 |
2013/06/28 | 205 | 223 | 205 | 222 | 9,600 |
2013/06/27 | 210 | 220 | 197 | 219 | 30,800 |
2013/06/26 | 230 | 230 | 206 | 223 | 27,600 |
2013/06/25 | 239 | 239 | 229 | 229 | 7,600 |
2013/06/24 | 236 | 240 | 235 | 240 | 15,400 |
2013/06/21 | 232 | 236 | 232 | 236 | 5,000 |
2013/06/20 | 242 | 242 | 233 | 240 | 25,000 |
2013/06/19 | 245 | 250 | 235 | 242 | 31,200 |
2013/06/18 | 245 | 257 | 231 | 239 | 68,700 |
2013/06/17 | 230 | 245 | 230 | 245 | 19,300 |
2013/06/14 | 245 | 245 | 229 | 237 | 37,500 |
2013/06/13 | 242 | 242 | 225 | 226 | 20,300 |
2013/06/12 | 238 | 247 | 231 | 243 | 30,100 |
2013/06/11 | 227 | 257 | 225 | 247 | 111,400 |
2013/06/10 | 243 | 243 | 220 | 227 | 32,500 |
2013/06/07 | 213 | 225 | 198 | 219 | 118,000 |
2013/06/06 | 245 | 253 | 218 | 253 | 96,800 |
2013/06/05 | 255 | 255 | 245 | 253 | 12,100 |
2013/06/04 | 241 | 255 | 238 | 255 | 9,700 |
2013/06/03 | 263 | 263 | 241 | 257 | 53,400 |
2013/05/31 | 267 | 273 | 264 | 266 | 15,800 |
2013/05/30 | 275 | 279 | 266 | 275 | 14,900 |
2013/05/29 | 260 | 275 | 260 | 275 | 16,100 |
2013/05/28 | 253 | 268 | 249 | 260 | 31,000 |
2013/05/27 | 266 | 266 | 254 | 260 | 7,200 |
2013/05/24 | 270 | 281 | 257 | 270 | 26,900 |
2013/05/23 | 280 | 285 | 260 | 275 | 53,500 |
2013/05/22 | 285 | 294 | 278 | 289 | 51,000 |
2013/05/21 | 299 | 305 | 293 | 299 | 24,500 |
2013/05/20 | 298 | 298 | 294 | 297 | 10,000 |
2013/05/17 | 272 | 293 | 272 | 292 | 24,500 |
2013/05/16 | 276 | 285 | 269 | 272 | 133,700 |
2013/05/15 | 311 | 311 | 281 | 290 | 115,200 |
2013/05/14 | 310 | 316 | 303 | 315 | 41,200 |
2013/05/13 | 313 | 321 | 312 | 314 | 38,600 |
2013/05/10 | 318 | 318 | 310 | 312 | 18,400 |
2013/05/09 | 316 | 322 | 313 | 317 | 42,200 |
2013/05/08 | 317 | 321 | 313 | 318 | 70,800 |
2013/05/07 | 305 | 321 | 305 | 316 | 67,100 |
2013/05/02 | 296 | 305 | 296 | 305 | 37,000 |
2013/05/01 | 304 | 307 | 303 | 306 | 32,200 |
2013/04/30 | 305 | 311 | 299 | 306 | 63,800 |
2013/04/26 | 305 | 309 | 297 | 303 | 86,200 |
2013/04/25 | 320 | 322 | 304 | 312 | 253,300 |
2013/04/24 | 338 | 346 | 331 | 338 | 76,500 |
2013/04/23 | 344 | 344 | 335 | 335 | 48,700 |
2013/04/22 | 332 | 350 | 323 | 350 | 106,500 |
2013/04/19 | 318 | 324 | 318 | 324 | 42,900 |
2013/04/18 | 321 | 326 | 319 | 325 | 44,600 |
2013/04/17 | 325 | 326 | 307 | 320 | 112,200 |
2013/04/16 | 324 | 324 | 303 | 319 | 123,400 |
2013/04/15 | 328 | 345 | 318 | 329 | 144,700 |
2013/04/12 | 361 | 361 | 346 | 358 | 64,800 |
2013/04/11 | 370 | 377 | 322 | 360 | 213,100 |
2013/04/10 | 364 | 381 | 353 | 365 | 268,800 |
2013/04/09 | 359 | 389 | 330 | 352 | 704,000 |
2013/04/08 | 301 | 318 | 296 | 311 | 237,500 |
2013/04/05 | 292 | 301 | 288 | 292 | 253,000 |
2013/04/04 | 260 | 282 | 250 | 282 | 77,300 |
2013/04/03 | 260 | 269 | 260 | 268 | 14,500 |
2013/04/02 | 250 | 270 | 246 | 270 | 29,900 |
2013/04/01 | 270 | 273 | 245 | 271 | 29,900 |
2013/03/29 | 284 | 287 | 263 | 268 | 51,600 |
2013/03/28 | 294 | 294 | 279 | 284 | 26,200 |
2013/03/27 | 297 | 297 | 274 | 281 | 39,700 |
2013/03/26 | 297 | 308 | 275 | 285 | 234,200 |
2013/03/25 | 274 | 297 | 260 | 291 | 354,500 |
2013/03/22 | 249 | 279 | 248 | 258 | 164,700 |
2013/03/21 | 251 | 251 | 246 | 247 | 15,900 |
2013/03/19 | 251 | 251 | 245 | 248 | 17,900 |
2013/03/18 | 242 | 252 | 242 | 251 | 48,100 |
2013/03/15 | 239 | 243 | 237 | 242 | 50,400 |
2013/03/14 | 243 | 245 | 241 | 241 | 13,200 |
2013/03/13 | 242 | 247 | 242 | 244 | 9,700 |
2013/03/12 | 243 | 248 | 240 | 242 | 27,200 |
2013/03/11 | 246 | 249 | 242 | 244 | 25,200 |
2013/03/08 | 250 | 251 | 248 | 250 | 13,300 |
2013/03/07 | 251 | 251 | 247 | 251 | 16,900 |
2013/03/06 | 252 | 252 | 244 | 250 | 28,000 |
2013/03/05 | 250 | 254 | 250 | 250 | 8,000 |
2013/03/04 | 251 | 253 | 246 | 252 | 24,300 |
2013/03/01 | 244 | 250 | 244 | 250 | 12,800 |
2013/02/28 | 248 | 251 | 244 | 248 | 13,700 |
2013/02/27 | 251 | 251 | 239 | 249 | 23,900 |
2013/02/26 | 254 | 256 | 250 | 252 | 6,300 |
2013/02/25 | 260 | 260 | 254 | 254 | 12,400 |
2013/02/22 | 261 | 262 | 252 | 260 | 20,400 |
2013/02/21 | 266 | 266 | 259 | 259 | 16,400 |
2013/02/20 | 261 | 267 | 261 | 264 | 20,900 |
2013/02/19 | 260 | 260 | 255 | 260 | 51,000 |
2013/02/18 | 244 | 257 | 244 | 255 | 33,000 |
2013/02/15 | 249 | 249 | 229 | 244 | 36,000 |
2013/02/14 | 243 | 244 | 239 | 244 | 35,200 |
2013/02/13 | 252 | 252 | 244 | 246 | 47,200 |
2013/02/12 | 247 | 258 | 246 | 252 | 30,500 |
2013/02/08 | 254 | 256 | 249 | 250 | 14,900 |
2013/02/07 | 250 | 254 | 248 | 253 | 19,800 |
2013/02/06 | 255 | 261 | 249 | 252 | 54,000 |
2013/02/05 | 264 | 264 | 253 | 255 | 26,300 |
2013/02/04 | 265 | 269 | 258 | 261 | 42,900 |
2013/02/01 | 260 | 269 | 260 | 264 | 95,300 |
2013/01/31 | 285 | 288 | 274 | 282 | 168,500 |
2013/01/30 | 248 | 281 | 244 | 280 | 259,900 |
2013/01/29 | 245 | 252 | 245 | 247 | 27,100 |
2013/01/28 | 253 | 253 | 245 | 247 | 48,800 |
2013/01/25 | 256 | 257 | 249 | 252 | 34,100 |
2013/01/24 | 258 | 260 | 252 | 256 | 23,600 |
2013/01/23 | 262 | 262 | 255 | 258 | 40,200 |
2013/01/22 | 263 | 267 | 259 | 262 | 27,400 |
2013/01/21 | 261 | 265 | 260 | 263 | 22,800 |
2013/01/18 | 263 | 267 | 260 | 264 | 14,900 |
2013/01/17 | 271 | 273 | 252 | 264 | 88,200 |
2013/01/16 | 281 | 281 | 266 | 273 | 43,100 |
2013/01/15 | 268 | 279 | 266 | 278 | 58,500 |
2013/01/11 | 274 | 276 | 266 | 272 | 42,400 |
2013/01/10 | 275 | 280 | 273 | 276 | 26,600 |
2013/01/09 | 273 | 281 | 268 | 279 | 45,100 |
2013/01/08 | 282 | 282 | 272 | 277 | 44,700 |
2013/01/07 | 285 | 288 | 278 | 282 | 77,700 |
2013/01/04 | 290 | 291 | 275 | 286 | 64,300 |