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 |
---|---|---|---|---|---|
2014/12/30 | 251 | 256 | 249 | 251 | 25,000 |
2014/12/29 | 250 | 250 | 245 | 250 | 9,900 |
2014/12/26 | 251 | 251 | 246 | 250 | 9,200 |
2014/12/25 | 253 | 253 | 239 | 243 | 67,900 |
2014/12/24 | 268 | 268 | 253 | 258 | 59,900 |
2014/12/22 | 269 | 277 | 267 | 272 | 5,400 |
2014/12/19 | 275 | 280 | 268 | 268 | 19,500 |
2014/12/18 | 272 | 278 | 268 | 270 | 11,400 |
2014/12/17 | 272 | 277 | 269 | 272 | 9,300 |
2014/12/16 | 285 | 290 | 268 | 280 | 20,400 |
2014/12/15 | 303 | 303 | 288 | 288 | 17,100 |
2014/12/12 | 293 | 298 | 292 | 294 | 4,800 |
2014/12/11 | 297 | 299 | 283 | 299 | 10,300 |
2014/12/10 | 302 | 305 | 297 | 299 | 12,400 |
2014/12/09 | 310 | 312 | 304 | 304 | 5,300 |
2014/12/08 | 315 | 316 | 310 | 310 | 21,100 |
2014/12/05 | 312 | 316 | 312 | 315 | 11,200 |
2014/12/04 | 315 | 316 | 312 | 315 | 13,500 |
2014/12/03 | 317 | 317 | 310 | 315 | 24,200 |
2014/12/02 | 316 | 320 | 313 | 320 | 20,700 |
2014/12/01 | 311 | 316 | 311 | 316 | 15,000 |
2014/11/28 | 314 | 316 | 310 | 313 | 14,200 |
2014/11/27 | 314 | 318 | 310 | 312 | 17,900 |
2014/11/26 | 305 | 315 | 305 | 314 | 18,500 |
2014/11/25 | 302 | 313 | 302 | 310 | 22,800 |
2014/11/21 | 300 | 304 | 298 | 302 | 13,500 |
2014/11/20 | 301 | 304 | 300 | 302 | 8,000 |
2014/11/19 | 304 | 304 | 297 | 300 | 12,000 |
2014/11/18 | 295 | 303 | 295 | 301 | 29,700 |
2014/11/17 | 300 | 304 | 291 | 301 | 24,000 |
2014/11/14 | 304 | 316 | 298 | 306 | 61,400 |
2014/11/13 | 303 | 303 | 296 | 300 | 8,800 |
2014/11/12 | 301 | 303 | 299 | 303 | 12,700 |
2014/11/11 | 301 | 302 | 296 | 301 | 17,800 |
2014/11/10 | 303 | 303 | 298 | 301 | 11,300 |
2014/11/07 | 305 | 305 | 297 | 300 | 30,900 |
2014/11/06 | 303 | 323 | 303 | 307 | 45,700 |
2014/11/05 | 317 | 317 | 303 | 303 | 25,300 |
2014/11/04 | 310 | 319 | 299 | 313 | 131,500 |
2014/10/31 | 278 | 294 | 278 | 292 | 13,200 |
2014/10/30 | 288 | 288 | 279 | 285 | 3,800 |
2014/10/29 | 279 | 285 | 279 | 284 | 3,400 |
2014/10/28 | 280 | 285 | 277 | 283 | 8,200 |
2014/10/27 | 288 | 288 | 278 | 282 | 5,900 |
2014/10/24 | 281 | 283 | 275 | 280 | 7,000 |
2014/10/23 | 275 | 282 | 273 | 281 | 3,900 |
2014/10/22 | 268 | 276 | 268 | 273 | 13,400 |
2014/10/21 | 271 | 277 | 270 | 276 | 32,000 |
2014/10/20 | 268 | 280 | 268 | 280 | 7,900 |
2014/10/17 | 272 | 279 | 266 | 273 | 17,400 |
2014/10/16 | 279 | 280 | 270 | 279 | 11,200 |
2014/10/15 | 273 | 288 | 273 | 285 | 13,300 |
2014/10/14 | 284 | 299 | 271 | 280 | 34,300 |
2014/10/10 | 297 | 300 | 273 | 299 | 39,800 |
2014/10/09 | 299 | 302 | 293 | 302 | 53,100 |
2014/10/08 | 291 | 298 | 290 | 292 | 8,300 |
2014/10/07 | 300 | 300 | 289 | 297 | 21,000 |
2014/10/06 | 284 | 293 | 284 | 293 | 15,100 |
2014/10/03 | 270 | 282 | 270 | 282 | 6,100 |
2014/10/02 | 267 | 275 | 255 | 275 | 47,000 |
2014/10/01 | 290 | 294 | 282 | 283 | 32,600 |
2014/09/30 | 305 | 305 | 295 | 295 | 19,400 |
2014/09/29 | 306 | 308 | 299 | 304 | 13,800 |
2014/09/26 | 304 | 309 | 299 | 309 | 32,200 |
2014/09/25 | 304 | 306 | 300 | 306 | 14,700 |
2014/09/24 | 301 | 310 | 300 | 310 | 38,300 |
2014/09/22 | 302 | 307 | 300 | 306 | 24,200 |
2014/09/19 | 307 | 310 | 297 | 307 | 34,400 |
2014/09/18 | 302 | 306 | 297 | 304 | 29,400 |
2014/09/17 | 316 | 318 | 300 | 300 | 15,000 |
2014/09/16 | 303 | 311 | 302 | 309 | 41,400 |
2014/09/12 | 299 | 324 | 291 | 299 | 158,300 |
2014/09/11 | 292 | 300 | 281 | 299 | 31,700 |
2014/09/10 | 297 | 299 | 293 | 295 | 27,700 |
2014/09/09 | 303 | 304 | 296 | 299 | 24,900 |
2014/09/08 | 297 | 305 | 292 | 299 | 36,100 |
2014/09/05 | 326 | 327 | 290 | 307 | 158,300 |
2014/09/04 | 305 | 332 | 304 | 320 | 378,300 |
2014/09/03 | 281 | 303 | 278 | 299 | 200,900 |
2014/09/02 | 276 | 286 | 274 | 276 | 35,700 |
2014/09/01 | 270 | 284 | 266 | 282 | 56,600 |
2014/08/29 | 278 | 280 | 270 | 276 | 38,600 |
2014/08/28 | 275 | 280 | 275 | 278 | 36,100 |
2014/08/27 | 280 | 283 | 278 | 281 | 43,700 |
2014/08/26 | 280 | 292 | 275 | 282 | 92,000 |
2014/08/25 | 284 | 285 | 274 | 280 | 127,600 |
2014/08/22 | 286 | 286 | 274 | 279 | 174,800 |
2014/08/21 | 290 | 292 | 279 | 280 | 353,300 |
2014/08/20 | 319 | 325 | 300 | 309 | 119,400 |
2014/08/19 | 340 | 341 | 322 | 322 | 85,400 |
2014/08/18 | 318 | 339 | 310 | 332 | 157,200 |
2014/08/15 | 323 | 358 | 318 | 320 | 390,200 |
2014/08/14 | 310 | 325 | 306 | 315 | 168,500 |
2014/08/13 | 305 | 343 | 300 | 316 | 585,900 |
2014/08/12 | 306 | 380 | 306 | 335 | 1,655,600 |
2014/08/11 | 306 | 316 | 273 | 300 | 582,200 |
2014/08/08 | 270 | 329 | 232 | 288 | 2,839,900 |
2014/08/07 | 239 | 256 | 233 | 256 | 463,900 |
2014/08/06 | 230 | 240 | 228 | 240 | 232,400 |
2014/08/05 | 235 | 239 | 227 | 230 | 259,300 |
2014/08/04 | 215 | 235 | 214 | 231 | 367,500 |
2014/08/01 | 215 | 223 | 213 | 215 | 171,800 |
2014/07/31 | 233 | 264 | 220 | 226 | 1,150,600 |
2014/07/30 | 223 | 226 | 216 | 225 | 48,400 |
2014/07/29 | 226 | 227 | 214 | 220 | 79,100 |
2014/07/28 | 211 | 234 | 208 | 219 | 163,300 |
2014/07/25 | 210 | 217 | 208 | 212 | 39,200 |
2014/07/24 | 210 | 212 | 208 | 209 | 9,700 |
2014/07/23 | 212 | 212 | 205 | 210 | 56,700 |
2014/07/22 | 207 | 214 | 202 | 211 | 46,600 |
2014/07/18 | 200 | 209 | 198 | 207 | 84,800 |
2014/07/17 | 206 | 213 | 203 | 203 | 37,200 |
2014/07/16 | 208 | 208 | 202 | 203 | 40,000 |
2014/07/15 | 202 | 225 | 200 | 207 | 449,600 |
2014/07/14 | 205 | 206 | 198 | 200 | 202,600 |
2014/07/11 | 212 | 219 | 200 | 204 | 618,300 |
2014/07/10 | 210 | 282 | 210 | 228 | 3,857,700 |
2014/07/09 | 203 | 211 | 201 | 202 | 24,000 |
2014/07/08 | 216 | 216 | 211 | 211 | 5,600 |
2014/07/07 | 208 | 219 | 208 | 215 | 8,400 |
2014/07/04 | 216 | 219 | 210 | 213 | 47,800 |
2014/07/03 | 207 | 215 | 202 | 215 | 45,100 |
2014/07/02 | 201 | 207 | 200 | 207 | 11,800 |
2014/07/01 | 201 | 204 | 201 | 203 | 7,300 |
2014/06/30 | 198 | 202 | 197 | 202 | 7,800 |
2014/06/27 | 199 | 204 | 198 | 200 | 13,400 |
2014/06/26 | 201 | 204 | 200 | 200 | 36,300 |
2014/06/25 | 208 | 209 | 205 | 209 | 5,200 |
2014/06/24 | 209 | 209 | 201 | 209 | 19,100 |
2014/06/23 | 208 | 210 | 202 | 206 | 19,700 |
2014/06/20 | 213 | 213 | 199 | 205 | 11,900 |
2014/06/19 | 196 | 216 | 196 | 209 | 81,000 |
2014/06/18 | 189 | 196 | 188 | 195 | 20,500 |
2014/06/17 | 190 | 193 | 190 | 191 | 10,800 |
2014/06/16 | 192 | 194 | 190 | 190 | 9,200 |
2014/06/13 | 196 | 196 | 190 | 191 | 9,100 |
2014/06/12 | 190 | 195 | 187 | 195 | 17,400 |
2014/06/11 | 195 | 198 | 187 | 189 | 41,000 |
2014/06/10 | 178 | 215 | 178 | 194 | 355,300 |
2014/06/09 | 179 | 183 | 178 | 178 | 18,300 |
2014/06/06 | 179 | 182 | 179 | 181 | 10,300 |
2014/06/05 | 180 | 181 | 179 | 180 | 9,000 |
2014/06/04 | 182 | 182 | 178 | 180 | 13,100 |
2014/06/03 | 184 | 190 | 183 | 183 | 24,500 |
2014/06/02 | 183 | 185 | 178 | 179 | 8,600 |
2014/05/30 | 181 | 182 | 177 | 182 | 800 |
2014/05/29 | 180 | 181 | 175 | 181 | 4,400 |
2014/05/28 | 171 | 180 | 171 | 180 | 8,800 |
2014/05/27 | 170 | 175 | 170 | 175 | 4,900 |
2014/05/26 | 169 | 175 | 168 | 170 | 6,200 |
2014/05/23 | 165 | 176 | 165 | 169 | 29,300 |
2014/05/22 | 160 | 170 | 160 | 170 | 27,200 |
2014/05/21 | 170 | 173 | 159 | 170 | 24,700 |
2014/05/20 | 172 | 175 | 169 | 170 | 11,400 |
2014/05/19 | 174 | 176 | 168 | 175 | 23,300 |
2014/05/16 | 176 | 177 | 174 | 174 | 27,000 |
2014/05/15 | 178 | 180 | 174 | 179 | 9,900 |
2014/05/14 | 180 | 183 | 180 | 183 | 10,800 |
2014/05/13 | 182 | 188 | 177 | 182 | 22,100 |
2014/05/12 | 181 | 186 | 181 | 184 | 8,300 |
2014/05/09 | 181 | 186 | 181 | 185 | 6,800 |
2014/05/08 | 182 | 184 | 180 | 183 | 2,500 |
2014/05/07 | 180 | 182 | 180 | 182 | 2,700 |
2014/05/02 | 183 | 184 | 175 | 184 | 18,300 |
2014/05/01 | 183 | 186 | 182 | 183 | 3,500 |
2014/04/30 | 187 | 192 | 183 | 183 | 20,100 |
2014/04/28 | 185 | 186 | 183 | 183 | 13,900 |
2014/04/25 | 191 | 192 | 185 | 190 | 5,600 |
2014/04/24 | 190 | 193 | 182 | 186 | 14,300 |
2014/04/23 | 187 | 195 | 179 | 190 | 11,600 |
2014/04/22 | 189 | 197 | 185 | 187 | 13,900 |
2014/04/21 | 188 | 210 | 187 | 194 | 36,600 |
2014/04/18 | 181 | 186 | 181 | 186 | 4,000 |
2014/04/17 | 178 | 184 | 178 | 180 | 1,500 |
2014/04/16 | 176 | 180 | 175 | 179 | 20,000 |
2014/04/15 | 188 | 188 | 178 | 178 | 13,700 |
2014/04/14 | 191 | 191 | 189 | 190 | 5,300 |
2014/04/11 | 188 | 192 | 188 | 191 | 4,200 |
2014/04/10 | 192 | 197 | 190 | 193 | 6,700 |
2014/04/09 | 190 | 190 | 186 | 188 | 12,800 |
2014/04/08 | 194 | 194 | 190 | 192 | 9,600 |
2014/04/07 | 195 | 198 | 192 | 198 | 9,700 |
2014/04/04 | 192 | 195 | 191 | 191 | 5,700 |
2014/04/03 | 196 | 197 | 188 | 192 | 19,700 |
2014/04/02 | 193 | 197 | 193 | 195 | 3,600 |
2014/04/01 | 196 | 196 | 193 | 193 | 2,500 |
2014/03/31 | 193 | 197 | 193 | 197 | 2,200 |
2014/03/28 | 192 | 197 | 192 | 194 | 5,700 |
2014/03/27 | 189 | 190 | 188 | 190 | 1,000 |
2014/03/26 | 194 | 194 | 189 | 191 | 1,400 |
2014/03/25 | 204 | 204 | 189 | 189 | 9,500 |
2014/03/24 | 192 | 194 | 189 | 189 | 10,900 |
2014/03/20 | 202 | 210 | 186 | 197 | 53,000 |
2014/03/19 | 210 | 211 | 205 | 210 | 5,700 |
2014/03/18 | 212 | 215 | 210 | 210 | 5,800 |
2014/03/17 | 209 | 215 | 208 | 212 | 3,200 |
2014/03/14 | 215 | 215 | 207 | 215 | 4,600 |
2014/03/13 | 214 | 217 | 212 | 216 | 4,700 |
2014/03/12 | 219 | 219 | 215 | 217 | 5,800 |
2014/03/11 | 219 | 219 | 219 | 219 | 600 |
2014/03/10 | 217 | 221 | 215 | 219 | 5,300 |
2014/03/07 | 220 | 222 | 218 | 222 | 3,800 |
2014/03/06 | 214 | 218 | 214 | 218 | 1,600 |
2014/03/05 | 215 | 228 | 215 | 219 | 5,700 |
2014/03/04 | 217 | 217 | 214 | 214 | 3,000 |
2014/03/03 | 214 | 218 | 208 | 217 | 7,400 |
2014/02/28 | 214 | 219 | 214 | 214 | 5,400 |
2014/02/27 | 222 | 222 | 222 | 222 | 300 |
2014/02/26 | 230 | 230 | 215 | 222 | 11,000 |
2014/02/25 | 229 | 229 | 221 | 228 | 3,400 |
2014/02/24 | 226 | 226 | 219 | 224 | 1,600 |
2014/02/21 | 220 | 225 | 220 | 225 | 200 |
2014/02/20 | 226 | 226 | 226 | 226 | 500 |
2014/02/19 | 219 | 229 | 219 | 227 | 900 |
2014/02/18 | 219 | 225 | 216 | 224 | 5,300 |
2014/02/17 | 232 | 232 | 216 | 227 | 4,800 |
2014/02/14 | 231 | 231 | 218 | 224 | 1,200 |
2014/02/13 | 232 | 232 | 221 | 230 | 3,500 |
2014/02/12 | 229 | 233 | 220 | 233 | 3,100 |
2014/02/10 | 215 | 228 | 215 | 228 | 3,600 |
2014/02/07 | 212 | 222 | 212 | 220 | 16,600 |
2014/02/06 | 223 | 228 | 211 | 218 | 8,500 |
2014/02/05 | 216 | 218 | 205 | 215 | 9,100 |
2014/02/04 | 208 | 230 | 199 | 217 | 60,000 |
2014/02/03 | 223 | 236 | 209 | 236 | 30,400 |
2014/01/31 | 236 | 236 | 222 | 229 | 20,300 |
2014/01/30 | 232 | 232 | 227 | 228 | 12,000 |
2014/01/29 | 237 | 241 | 232 | 232 | 7,100 |
2014/01/28 | 235 | 241 | 231 | 241 | 33,100 |
2014/01/27 | 240 | 243 | 226 | 243 | 49,500 |
2014/01/24 | 244 | 248 | 242 | 246 | 25,400 |
2014/01/23 | 249 | 250 | 245 | 245 | 13,600 |
2014/01/22 | 250 | 250 | 245 | 249 | 12,000 |
2014/01/21 | 246 | 250 | 245 | 250 | 33,500 |
2014/01/20 | 248 | 248 | 241 | 247 | 18,600 |
2014/01/17 | 247 | 253 | 245 | 245 | 29,900 |
2014/01/16 | 250 | 251 | 244 | 249 | 25,600 |
2014/01/15 | 251 | 254 | 242 | 249 | 37,900 |
2014/01/14 | 255 | 255 | 245 | 250 | 48,200 |
2014/01/10 | 252 | 260 | 249 | 257 | 104,900 |
2014/01/09 | 250 | 253 | 243 | 251 | 48,900 |
2014/01/08 | 254 | 262 | 245 | 251 | 162,200 |
2014/01/07 | 231 | 256 | 230 | 253 | 266,000 |
2014/01/06 | 231 | 237 | 227 | 237 | 73,300 |