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 |
---|---|---|---|---|---|
2015/12/30 | 285 | 294 | 285 | 287 | 32,800 |
2015/12/29 | 272 | 283 | 272 | 283 | 23,800 |
2015/12/28 | 270 | 275 | 270 | 275 | 6,300 |
2015/12/25 | 264 | 272 | 264 | 269 | 35,500 |
2015/12/24 | 272 | 273 | 265 | 269 | 37,500 |
2015/12/22 | 271 | 274 | 271 | 271 | 9,500 |
2015/12/21 | 278 | 278 | 270 | 270 | 22,700 |
2015/12/18 | 280 | 280 | 274 | 275 | 15,600 |
2015/12/17 | 278 | 282 | 277 | 277 | 16,700 |
2015/12/16 | 275 | 281 | 274 | 276 | 27,300 |
2015/12/15 | 274 | 277 | 272 | 273 | 17,800 |
2015/12/14 | 275 | 277 | 272 | 274 | 41,700 |
2015/12/11 | 276 | 280 | 275 | 278 | 15,300 |
2015/12/10 | 277 | 283 | 273 | 276 | 37,100 |
2015/12/09 | 277 | 285 | 277 | 280 | 17,900 |
2015/12/08 | 281 | 282 | 278 | 278 | 57,500 |
2015/12/07 | 286 | 288 | 283 | 285 | 19,300 |
2015/12/04 | 285 | 286 | 283 | 284 | 36,900 |
2015/12/03 | 288 | 289 | 285 | 286 | 25,200 |
2015/12/02 | 287 | 289 | 284 | 285 | 49,000 |
2015/12/01 | 290 | 300 | 286 | 288 | 77,100 |
2015/11/30 | 290 | 291 | 286 | 288 | 20,700 |
2015/11/27 | 297 | 298 | 291 | 291 | 49,300 |
2015/11/26 | 298 | 310 | 296 | 299 | 53,100 |
2015/11/25 | 299 | 302 | 296 | 298 | 20,000 |
2015/11/24 | 305 | 312 | 299 | 302 | 80,700 |
2015/11/20 | 327 | 343 | 302 | 313 | 371,900 |
2015/11/19 | 276 | 325 | 275 | 289 | 158,200 |
2015/11/18 | 274 | 276 | 271 | 275 | 14,500 |
2015/11/17 | 276 | 281 | 273 | 274 | 9,000 |
2015/11/16 | 273 | 281 | 271 | 271 | 15,500 |
2015/11/13 | 284 | 288 | 270 | 278 | 20,900 |
2015/11/12 | 285 | 295 | 285 | 290 | 11,200 |
2015/11/11 | 287 | 293 | 284 | 289 | 14,300 |
2015/11/10 | 289 | 289 | 284 | 288 | 2,500 |
2015/11/09 | 289 | 292 | 284 | 291 | 9,200 |
2015/11/06 | 285 | 292 | 285 | 289 | 15,300 |
2015/11/05 | 281 | 290 | 281 | 285 | 10,300 |
2015/11/04 | 291 | 294 | 284 | 284 | 12,800 |
2015/11/02 | 293 | 297 | 290 | 290 | 21,800 |
2015/10/30 | 293 | 303 | 286 | 301 | 38,800 |
2015/10/29 | 314 | 314 | 308 | 312 | 7,900 |
2015/10/28 | 313 | 318 | 313 | 318 | 4,300 |
2015/10/27 | 311 | 316 | 311 | 315 | 3,600 |
2015/10/26 | 314 | 315 | 310 | 313 | 7,600 |
2015/10/23 | 311 | 315 | 305 | 308 | 38,900 |
2015/10/22 | 309 | 314 | 309 | 313 | 3,500 |
2015/10/21 | 307 | 311 | 306 | 310 | 5,600 |
2015/10/20 | 310 | 314 | 304 | 309 | 11,200 |
2015/10/19 | 311 | 315 | 309 | 312 | 9,400 |
2015/10/16 | 312 | 315 | 310 | 313 | 5,200 |
2015/10/15 | 305 | 313 | 305 | 312 | 4,300 |
2015/10/14 | 312 | 315 | 299 | 304 | 16,600 |
2015/10/13 | 312 | 315 | 309 | 309 | 9,500 |
2015/10/09 | 318 | 323 | 309 | 312 | 20,300 |
2015/10/08 | 315 | 321 | 313 | 318 | 10,200 |
2015/10/07 | 309 | 316 | 308 | 316 | 19,700 |
2015/10/06 | 311 | 315 | 307 | 314 | 4,900 |
2015/10/05 | 315 | 315 | 311 | 314 | 6,100 |
2015/10/02 | 318 | 318 | 301 | 305 | 22,500 |
2015/10/01 | 310 | 317 | 310 | 313 | 14,400 |
2015/09/30 | 296 | 313 | 296 | 310 | 16,600 |
2015/09/29 | 306 | 311 | 302 | 302 | 12,700 |
2015/09/28 | 316 | 320 | 311 | 315 | 21,200 |
2015/09/25 | 315 | 318 | 300 | 311 | 76,200 |
2015/09/24 | 298 | 320 | 295 | 308 | 118,500 |
2015/09/18 | 296 | 298 | 295 | 295 | 11,600 |
2015/09/17 | 296 | 300 | 295 | 299 | 14,500 |
2015/09/16 | 300 | 303 | 295 | 296 | 6,300 |
2015/09/15 | 298 | 302 | 292 | 298 | 9,000 |
2015/09/14 | 304 | 305 | 296 | 298 | 27,500 |
2015/09/11 | 298 | 305 | 297 | 305 | 11,400 |
2015/09/10 | 295 | 304 | 295 | 297 | 9,100 |
2015/09/09 | 292 | 305 | 292 | 300 | 18,500 |
2015/09/08 | 290 | 293 | 288 | 289 | 6,900 |
2015/09/07 | 290 | 290 | 274 | 290 | 21,600 |
2015/09/04 | 301 | 301 | 291 | 293 | 8,500 |
2015/09/03 | 308 | 308 | 298 | 304 | 27,000 |
2015/09/02 | 300 | 306 | 296 | 303 | 25,900 |
2015/09/01 | 311 | 314 | 301 | 304 | 28,600 |
2015/08/31 | 308 | 325 | 303 | 320 | 35,500 |
2015/08/28 | 294 | 306 | 292 | 300 | 32,400 |
2015/08/27 | 297 | 300 | 284 | 285 | 43,800 |
2015/08/26 | 265 | 289 | 265 | 287 | 46,400 |
2015/08/25 | 280 | 303 | 261 | 270 | 89,500 |
2015/08/24 | 317 | 331 | 293 | 300 | 94,100 |
2015/08/21 | 326 | 342 | 326 | 337 | 38,600 |
2015/08/20 | 353 | 355 | 346 | 347 | 24,200 |
2015/08/19 | 362 | 362 | 354 | 354 | 14,200 |
2015/08/18 | 361 | 361 | 355 | 361 | 10,100 |
2015/08/17 | 359 | 360 | 355 | 358 | 8,500 |
2015/08/14 | 359 | 361 | 354 | 360 | 18,300 |
2015/08/13 | 355 | 362 | 353 | 359 | 19,500 |
2015/08/12 | 360 | 360 | 352 | 352 | 16,900 |
2015/08/11 | 358 | 361 | 355 | 359 | 19,500 |
2015/08/10 | 361 | 362 | 357 | 362 | 16,000 |
2015/08/07 | 359 | 363 | 358 | 361 | 16,400 |
2015/08/06 | 358 | 362 | 354 | 358 | 15,000 |
2015/08/05 | 355 | 356 | 350 | 353 | 16,300 |
2015/08/04 | 358 | 358 | 347 | 352 | 54,300 |
2015/08/03 | 351 | 361 | 351 | 352 | 73,600 |
2015/07/31 | 395 | 395 | 365 | 378 | 124,700 |
2015/07/30 | 375 | 396 | 372 | 387 | 245,500 |
2015/07/29 | 364 | 391 | 361 | 374 | 124,200 |
2015/07/28 | 362 | 367 | 357 | 366 | 14,100 |
2015/07/27 | 363 | 366 | 362 | 362 | 8,400 |
2015/07/24 | 371 | 372 | 363 | 365 | 7,700 |
2015/07/23 | 360 | 369 | 358 | 369 | 28,700 |
2015/07/22 | 364 | 368 | 350 | 359 | 26,100 |
2015/07/21 | 366 | 367 | 363 | 365 | 9,000 |
2015/07/17 | 367 | 367 | 362 | 366 | 10,100 |
2015/07/16 | 367 | 368 | 361 | 367 | 20,400 |
2015/07/15 | 359 | 366 | 359 | 365 | 20,300 |
2015/07/14 | 360 | 366 | 359 | 359 | 27,800 |
2015/07/13 | 350 | 360 | 350 | 356 | 11,700 |
2015/07/10 | 344 | 354 | 339 | 348 | 39,100 |
2015/07/09 | 342 | 349 | 318 | 343 | 96,300 |
2015/07/08 | 373 | 373 | 350 | 354 | 56,900 |
2015/07/07 | 368 | 377 | 365 | 372 | 16,300 |
2015/07/06 | 362 | 374 | 361 | 362 | 34,100 |
2015/07/03 | 377 | 377 | 369 | 376 | 33,900 |
2015/07/02 | 385 | 385 | 373 | 373 | 48,100 |
2015/07/01 | 353 | 395 | 353 | 382 | 188,100 |
2015/06/30 | 353 | 357 | 353 | 356 | 25,800 |
2015/06/29 | 356 | 360 | 347 | 355 | 86,300 |
2015/06/26 | 368 | 376 | 363 | 371 | 88,000 |
2015/06/25 | 365 | 367 | 363 | 363 | 19,000 |
2015/06/24 | 362 | 368 | 360 | 367 | 29,800 |
2015/06/23 | 363 | 363 | 358 | 361 | 17,300 |
2015/06/22 | 350 | 360 | 350 | 358 | 24,500 |
2015/06/19 | 352 | 357 | 351 | 353 | 27,700 |
2015/06/18 | 360 | 360 | 348 | 353 | 60,000 |
2015/06/17 | 362 | 363 | 360 | 360 | 16,900 |
2015/06/16 | 366 | 368 | 362 | 362 | 21,100 |
2015/06/15 | 371 | 371 | 365 | 369 | 39,200 |
2015/06/12 | 370 | 373 | 365 | 367 | 38,100 |
2015/06/11 | 356 | 375 | 356 | 370 | 74,300 |
2015/06/10 | 358 | 360 | 354 | 357 | 57,400 |
2015/06/09 | 367 | 369 | 359 | 360 | 52,700 |
2015/06/08 | 366 | 369 | 361 | 368 | 45,300 |
2015/06/05 | 375 | 375 | 363 | 365 | 92,000 |
2015/06/04 | 390 | 394 | 372 | 377 | 193,900 |
2015/06/03 | 385 | 388 | 380 | 384 | 174,600 |
2015/06/02 | 370 | 389 | 367 | 376 | 322,600 |
2015/06/01 | 367 | 372 | 365 | 371 | 37,800 |
2015/05/29 | 363 | 369 | 357 | 368 | 61,000 |
2015/05/28 | 373 | 378 | 360 | 364 | 136,900 |
2015/05/27 | 368 | 381 | 367 | 370 | 263,100 |
2015/05/26 | 369 | 374 | 365 | 367 | 156,400 |
2015/05/25 | 376 | 381 | 370 | 372 | 160,800 |
2015/05/22 | 390 | 392 | 375 | 379 | 236,200 |
2015/05/21 | 408 | 430 | 387 | 394 | 558,100 |
2015/05/20 | 431 | 470 | 392 | 408 | 2,416,500 |
2015/05/19 | 362 | 434 | 360 | 413 | 2,952,600 |
2015/05/18 | 372 | 378 | 351 | 354 | 359,300 |
2015/05/15 | 353 | 408 | 342 | 380 | 2,384,600 |
2015/05/14 | 360 | 425 | 335 | 347 | 3,134,300 |
2015/05/13 | 342 | 347 | 338 | 345 | 24,100 |
2015/05/12 | 350 | 351 | 331 | 337 | 63,800 |
2015/05/11 | 351 | 356 | 347 | 350 | 35,800 |
2015/05/08 | 354 | 362 | 343 | 352 | 143,000 |
2015/05/07 | 319 | 348 | 316 | 345 | 212,600 |
2015/05/01 | 330 | 334 | 312 | 319 | 108,900 |
2015/04/30 | 341 | 346 | 329 | 329 | 77,900 |
2015/04/28 | 350 | 357 | 337 | 344 | 114,400 |
2015/04/27 | 360 | 364 | 347 | 350 | 126,200 |
2015/04/24 | 369 | 370 | 352 | 361 | 191,000 |
2015/04/23 | 389 | 411 | 361 | 368 | 1,584,800 |
2015/04/22 | 335 | 343 | 334 | 343 | 47,800 |
2015/04/21 | 334 | 341 | 330 | 332 | 69,600 |
2015/04/20 | 337 | 345 | 334 | 334 | 124,600 |
2015/04/17 | 370 | 370 | 350 | 351 | 197,100 |
2015/04/16 | 362 | 415 | 362 | 377 | 1,561,400 |
2015/04/15 | 348 | 361 | 348 | 354 | 90,000 |
2015/04/14 | 346 | 355 | 344 | 348 | 96,400 |
2015/04/13 | 348 | 353 | 345 | 349 | 70,400 |
2015/04/10 | 344 | 350 | 342 | 348 | 82,700 |
2015/04/09 | 361 | 361 | 344 | 350 | 132,300 |
2015/04/08 | 358 | 389 | 352 | 353 | 396,600 |
2015/04/07 | 368 | 372 | 351 | 353 | 219,200 |
2015/04/06 | 369 | 383 | 367 | 372 | 166,300 |
2015/04/03 | 385 | 403 | 361 | 377 | 417,500 |
2015/04/02 | 406 | 431 | 375 | 388 | 732,800 |
2015/04/01 | 414 | 448 | 406 | 406 | 2,093,400 |
2015/03/31 | 419 | 494 | 396 | 486 | 2,839,800 |
2015/03/30 | 430 | 489 | 396 | 414 | 3,237,800 |
2015/03/27 | 334 | 422 | 325 | 422 | 2,358,500 |
2015/03/26 | 365 | 427 | 342 | 342 | 1,748,600 |
2015/03/25 | 301 | 373 | 301 | 373 | 2,227,000 |
2015/03/24 | 297 | 297 | 290 | 293 | 5,400 |
2015/03/23 | 297 | 298 | 294 | 296 | 4,300 |
2015/03/20 | 298 | 298 | 290 | 293 | 5,300 |
2015/03/19 | 285 | 299 | 284 | 298 | 11,000 |
2015/03/18 | 285 | 291 | 285 | 288 | 6,600 |
2015/03/17 | 285 | 296 | 284 | 289 | 26,800 |
2015/03/16 | 285 | 286 | 282 | 283 | 4,900 |
2015/03/13 | 280 | 283 | 279 | 282 | 11,900 |
2015/03/12 | 275 | 285 | 275 | 279 | 27,500 |
2015/03/11 | 282 | 284 | 276 | 283 | 9,200 |
2015/03/10 | 283 | 284 | 283 | 284 | 4,500 |
2015/03/09 | 284 | 292 | 279 | 284 | 14,100 |
2015/03/06 | 285 | 285 | 279 | 281 | 17,700 |
2015/03/05 | 298 | 298 | 263 | 285 | 76,700 |
2015/03/04 | 292 | 301 | 292 | 300 | 8,600 |
2015/03/03 | 324 | 324 | 289 | 300 | 46,500 |
2015/03/02 | 320 | 324 | 313 | 318 | 38,800 |
2015/02/27 | 310 | 322 | 309 | 314 | 47,500 |
2015/02/26 | 308 | 310 | 306 | 307 | 5,700 |
2015/02/25 | 309 | 310 | 307 | 308 | 3,000 |
2015/02/24 | 313 | 313 | 306 | 307 | 8,200 |
2015/02/23 | 315 | 317 | 313 | 314 | 2,500 |
2015/02/20 | 319 | 319 | 311 | 315 | 8,200 |
2015/02/19 | 322 | 322 | 315 | 317 | 14,400 |
2015/02/18 | 324 | 324 | 316 | 316 | 15,800 |
2015/02/17 | 333 | 336 | 314 | 325 | 107,600 |
2015/02/16 | 316 | 336 | 300 | 332 | 133,900 |
2015/02/13 | 291 | 317 | 291 | 316 | 30,100 |
2015/02/12 | 292 | 295 | 290 | 293 | 5,800 |
2015/02/10 | 295 | 296 | 292 | 295 | 5,100 |
2015/02/09 | 291 | 297 | 291 | 295 | 6,500 |
2015/02/06 | 301 | 301 | 295 | 300 | 2,900 |
2015/02/05 | 288 | 301 | 288 | 301 | 10,700 |
2015/02/04 | 294 | 294 | 282 | 291 | 7,200 |
2015/02/03 | 292 | 296 | 282 | 282 | 4,200 |
2015/02/02 | 300 | 300 | 292 | 292 | 5,900 |
2015/01/30 | 299 | 299 | 275 | 296 | 14,100 |
2015/01/29 | 301 | 301 | 299 | 299 | 7,600 |
2015/01/28 | 295 | 301 | 295 | 301 | 11,300 |
2015/01/27 | 303 | 303 | 293 | 300 | 8,000 |
2015/01/26 | 305 | 309 | 289 | 305 | 26,400 |
2015/01/23 | 305 | 306 | 294 | 305 | 21,200 |
2015/01/22 | 298 | 305 | 295 | 297 | 12,800 |
2015/01/21 | 329 | 330 | 294 | 307 | 82,100 |
2015/01/20 | 285 | 333 | 283 | 326 | 174,700 |
2015/01/19 | 255 | 298 | 249 | 290 | 113,400 |
2015/01/16 | 244 | 256 | 244 | 256 | 9,500 |
2015/01/15 | 247 | 252 | 246 | 248 | 12,500 |
2015/01/14 | 248 | 249 | 245 | 247 | 8,500 |
2015/01/13 | 254 | 254 | 244 | 247 | 10,700 |
2015/01/09 | 259 | 260 | 250 | 251 | 12,900 |
2015/01/08 | 253 | 258 | 252 | 258 | 10,100 |
2015/01/07 | 253 | 255 | 249 | 251 | 8,000 |
2015/01/06 | 253 | 256 | 250 | 250 | 27,200 |
2015/01/05 | 257 | 257 | 249 | 253 | 24,500 |