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 |
---|---|---|---|---|---|
2016/12/30 | 562 | 635 | 545 | 599 | 1,402,100 |
2016/12/29 | 617 | 624 | 582 | 582 | 595,300 |
2016/12/28 | 612 | 628 | 593 | 627 | 460,200 |
2016/12/27 | 610 | 641 | 607 | 614 | 548,600 |
2016/12/26 | 631 | 631 | 593 | 623 | 429,600 |
2016/12/22 | 631 | 635 | 600 | 621 | 557,900 |
2016/12/21 | 650 | 707 | 620 | 650 | 1,012,100 |
2016/12/20 | 675 | 689 | 630 | 643 | 1,022,600 |
2016/12/19 | 701 | 763 | 686 | 698 | 1,553,600 |
2016/12/16 | 625 | 734 | 618 | 708 | 1,696,000 |
2016/12/15 | 630 | 665 | 594 | 635 | 1,517,100 |
2016/12/14 | 540 | 639 | 540 | 639 | 2,681,300 |
2016/12/13 | 550 | 555 | 532 | 539 | 322,900 |
2016/12/12 | 553 | 568 | 540 | 540 | 542,200 |
2016/12/09 | 505 | 535 | 502 | 533 | 463,900 |
2016/12/08 | 509 | 522 | 498 | 510 | 387,900 |
2016/12/07 | 531 | 540 | 495 | 500 | 905,800 |
2016/12/06 | 526 | 581 | 520 | 530 | 2,221,900 |
2016/12/05 | 518 | 533 | 495 | 513 | 868,100 |
2016/12/02 | 515 | 543 | 499 | 517 | 1,921,200 |
2016/12/01 | 628 | 629 | 515 | 515 | 2,183,400 |
2016/11/30 | 620 | 659 | 558 | 608 | 4,640,400 |
2016/11/29 | 640 | 640 | 632 | 640 | 716,600 |
2016/11/28 | 500 | 540 | 483 | 540 | 2,557,000 |
2016/11/25 | 484 | 490 | 415 | 460 | 2,086,300 |
2016/11/24 | 512 | 548 | 469 | 492 | 3,132,400 |
2016/11/22 | 467 | 535 | 463 | 503 | 5,802,700 |
2016/11/21 | 421 | 493 | 411 | 475 | 5,262,200 |
2016/11/18 | 368 | 425 | 367 | 413 | 5,520,800 |
2016/11/17 | 360 | 370 | 351 | 360 | 502,400 |
2016/11/16 | 353 | 385 | 350 | 360 | 1,278,100 |
2016/11/15 | 366 | 381 | 349 | 360 | 1,385,700 |
2016/11/14 | 367 | 381 | 332 | 380 | 3,580,000 |
2016/11/11 | 283 | 367 | 282 | 367 | 1,488,300 |
2016/11/10 | 275 | 292 | 275 | 287 | 144,100 |
2016/11/09 | 280 | 284 | 258 | 265 | 196,900 |
2016/11/08 | 288 | 293 | 280 | 281 | 85,700 |
2016/11/07 | 276 | 291 | 276 | 285 | 90,600 |
2016/11/04 | 284 | 292 | 275 | 280 | 247,700 |
2016/11/02 | 309 | 309 | 290 | 292 | 276,400 |
2016/11/01 | 311 | 315 | 308 | 311 | 91,300 |
2016/10/31 | 317 | 321 | 314 | 319 | 64,600 |
2016/10/28 | 312 | 317 | 310 | 313 | 122,500 |
2016/10/27 | 329 | 330 | 312 | 314 | 356,100 |
2016/10/26 | 306 | 321 | 305 | 313 | 186,400 |
2016/10/25 | 314 | 314 | 307 | 308 | 119,100 |
2016/10/24 | 319 | 323 | 310 | 316 | 175,300 |
2016/10/21 | 320 | 324 | 319 | 319 | 83,400 |
2016/10/20 | 322 | 325 | 319 | 322 | 60,500 |
2016/10/19 | 318 | 323 | 318 | 321 | 68,700 |
2016/10/18 | 323 | 325 | 318 | 320 | 159,400 |
2016/10/17 | 329 | 337 | 322 | 330 | 169,200 |
2016/10/14 | 332 | 352 | 321 | 327 | 1,122,000 |
2016/10/13 | 322 | 328 | 319 | 321 | 147,100 |
2016/10/12 | 320 | 322 | 317 | 319 | 66,600 |
2016/10/11 | 318 | 325 | 313 | 321 | 200,600 |
2016/10/07 | 323 | 323 | 315 | 318 | 140,600 |
2016/10/06 | 325 | 331 | 319 | 325 | 224,200 |
2016/10/05 | 318 | 324 | 313 | 318 | 260,300 |
2016/10/04 | 334 | 336 | 319 | 320 | 549,900 |
2016/10/03 | 328 | 371 | 322 | 350 | 1,710,900 |
2016/09/30 | 325 | 328 | 316 | 321 | 155,300 |
2016/09/29 | 326 | 345 | 321 | 324 | 329,700 |
2016/09/28 | 338 | 339 | 311 | 328 | 484,300 |
2016/09/27 | 336 | 345 | 336 | 340 | 220,700 |
2016/09/26 | 348 | 368 | 341 | 352 | 537,100 |
2016/09/23 | 340 | 351 | 337 | 340 | 353,000 |
2016/09/21 | 341 | 350 | 335 | 343 | 304,900 |
2016/09/20 | 354 | 359 | 337 | 342 | 561,400 |
2016/09/16 | 366 | 375 | 362 | 367 | 332,000 |
2016/09/15 | 391 | 403 | 360 | 366 | 948,100 |
2016/09/14 | 426 | 430 | 395 | 411 | 1,589,400 |
2016/09/13 | 443 | 452 | 424 | 445 | 1,105,300 |
2016/09/12 | 425 | 447 | 422 | 446 | 1,200,700 |
2016/09/09 | 419 | 433 | 415 | 433 | 1,089,600 |
2016/09/08 | 410 | 414 | 402 | 409 | 589,500 |
2016/09/07 | 402 | 415 | 398 | 406 | 723,100 |
2016/09/06 | 399 | 417 | 392 | 410 | 2,851,100 |
2016/09/05 | 372 | 383 | 371 | 380 | 563,600 |
2016/09/02 | 386 | 390 | 367 | 370 | 1,129,200 |
2016/09/01 | 408 | 454 | 390 | 394 | 6,755,700 |
2016/08/31 | 390 | 409 | 373 | 376 | 1,371,700 |
2016/08/30 | 364 | 420 | 363 | 393 | 3,171,900 |
2016/08/29 | 361 | 367 | 353 | 364 | 347,400 |
2016/08/26 | 380 | 393 | 356 | 356 | 1,627,800 |
2016/08/25 | 348 | 367 | 343 | 366 | 685,400 |
2016/08/24 | 351 | 362 | 340 | 359 | 1,100,300 |
2016/08/23 | 370 | 400 | 357 | 363 | 2,665,500 |
2016/08/22 | 373 | 388 | 351 | 363 | 1,256,300 |
2016/08/19 | 394 | 411 | 355 | 381 | 2,915,800 |
2016/08/18 | 522 | 532 | 402 | 402 | 5,788,600 |
2016/08/17 | 454 | 502 | 451 | 502 | 5,940,700 |
2016/08/16 | 562 | 584 | 422 | 422 | 10,300,600 |
2016/08/15 | 434 | 522 | 427 | 522 | 6,552,200 |
2016/08/12 | 450 | 451 | 421 | 442 | 4,905,300 |
2016/08/10 | 371 | 371 | 371 | 371 | 319,600 |
2016/08/09 | 291 | 291 | 291 | 291 | 35,400 |
2016/08/08 | 211 | 214 | 211 | 211 | 29,400 |
2016/08/05 | 216 | 216 | 214 | 215 | 1,300 |
2016/08/04 | 220 | 220 | 214 | 215 | 7,600 |
2016/08/03 | 219 | 219 | 216 | 216 | 3,200 |
2016/08/02 | 218 | 220 | 218 | 219 | 2,500 |
2016/08/01 | 220 | 222 | 220 | 220 | 5,300 |
2016/07/29 | 220 | 223 | 215 | 220 | 7,800 |
2016/07/28 | 221 | 227 | 220 | 220 | 11,100 |
2016/07/27 | 223 | 230 | 223 | 225 | 7,200 |
2016/07/26 | 224 | 230 | 222 | 223 | 9,500 |
2016/07/25 | 221 | 236 | 221 | 224 | 12,100 |
2016/07/22 | 223 | 245 | 221 | 224 | 54,400 |
2016/07/21 | 217 | 222 | 217 | 219 | 10,200 |
2016/07/20 | 219 | 220 | 218 | 218 | 900 |
2016/07/19 | 221 | 222 | 219 | 219 | 4,300 |
2016/07/15 | 219 | 225 | 218 | 222 | 8,500 |
2016/07/14 | 218 | 222 | 216 | 222 | 3,700 |
2016/07/13 | 219 | 223 | 217 | 218 | 10,800 |
2016/07/12 | 214 | 222 | 211 | 216 | 73,400 |
2016/07/11 | 214 | 220 | 210 | 217 | 26,200 |
2016/07/08 | 214 | 217 | 205 | 217 | 10,900 |
2016/07/07 | 208 | 217 | 206 | 208 | 29,500 |
2016/07/06 | 210 | 210 | 204 | 207 | 9,300 |
2016/07/05 | 223 | 223 | 210 | 214 | 31,800 |
2016/07/04 | 218 | 224 | 218 | 220 | 3,100 |
2016/07/01 | 220 | 225 | 220 | 221 | 4,600 |
2016/06/30 | 219 | 222 | 215 | 222 | 16,100 |
2016/06/29 | 214 | 219 | 210 | 214 | 19,400 |
2016/06/28 | 204 | 215 | 203 | 215 | 5,000 |
2016/06/27 | 209 | 209 | 202 | 205 | 11,900 |
2016/06/24 | 227 | 227 | 195 | 208 | 23,900 |
2016/06/23 | 223 | 225 | 223 | 225 | 2,900 |
2016/06/22 | 229 | 229 | 222 | 222 | 10,900 |
2016/06/21 | 229 | 229 | 229 | 229 | 100 |
2016/06/20 | 222 | 232 | 222 | 229 | 4,400 |
2016/06/17 | 223 | 230 | 223 | 225 | 6,300 |
2016/06/16 | 235 | 235 | 217 | 225 | 19,100 |
2016/06/15 | 223 | 231 | 223 | 224 | 3,500 |
2016/06/14 | 237 | 237 | 225 | 225 | 20,100 |
2016/06/13 | 240 | 242 | 240 | 240 | 5,400 |
2016/06/10 | 246 | 247 | 244 | 247 | 3,200 |
2016/06/09 | 248 | 248 | 245 | 247 | 2,600 |
2016/06/08 | 248 | 249 | 248 | 249 | 2,700 |
2016/06/07 | 248 | 248 | 248 | 248 | 100 |
2016/06/06 | 242 | 248 | 239 | 246 | 4,300 |
2016/06/03 | 245 | 246 | 240 | 242 | 22,600 |
2016/06/02 | 246 | 247 | 245 | 246 | 1,300 |
2016/06/01 | 246 | 248 | 246 | 248 | 1,700 |
2016/05/31 | 247 | 249 | 246 | 246 | 6,300 |
2016/05/30 | 248 | 248 | 245 | 247 | 3,400 |
2016/05/27 | 244 | 248 | 243 | 248 | 9,100 |
2016/05/26 | 249 | 249 | 245 | 248 | 4,900 |
2016/05/25 | 248 | 252 | 246 | 251 | 15,200 |
2016/05/24 | 253 | 253 | 245 | 248 | 7,100 |
2016/05/23 | 254 | 254 | 250 | 253 | 5,200 |
2016/05/20 | 253 | 259 | 249 | 256 | 23,000 |
2016/05/19 | 259 | 264 | 255 | 256 | 8,100 |
2016/05/18 | 260 | 260 | 258 | 258 | 8,200 |
2016/05/17 | 265 | 265 | 260 | 260 | 9,000 |
2016/05/16 | 261 | 262 | 260 | 261 | 5,000 |
2016/05/13 | 270 | 270 | 263 | 265 | 7,300 |
2016/05/12 | 268 | 272 | 262 | 269 | 9,900 |
2016/05/11 | 269 | 270 | 265 | 267 | 3,200 |
2016/05/10 | 270 | 270 | 265 | 266 | 6,000 |
2016/05/09 | 261 | 266 | 261 | 266 | 5,700 |
2016/05/06 | 263 | 265 | 262 | 264 | 2,900 |
2016/05/02 | 258 | 262 | 258 | 262 | 9,300 |
2016/04/28 | 261 | 268 | 261 | 265 | 16,100 |
2016/04/27 | 263 | 265 | 262 | 264 | 6,100 |
2016/04/26 | 266 | 268 | 261 | 263 | 15,100 |
2016/04/25 | 268 | 270 | 266 | 266 | 7,500 |
2016/04/22 | 266 | 271 | 266 | 270 | 3,600 |
2016/04/21 | 268 | 271 | 266 | 269 | 15,000 |
2016/04/20 | 269 | 270 | 262 | 268 | 14,400 |
2016/04/19 | 272 | 272 | 263 | 268 | 18,900 |
2016/04/18 | 266 | 269 | 262 | 267 | 10,600 |
2016/04/15 | 273 | 273 | 270 | 273 | 3,900 |
2016/04/14 | 272 | 274 | 269 | 273 | 13,800 |
2016/04/13 | 272 | 272 | 269 | 272 | 3,300 |
2016/04/12 | 268 | 276 | 267 | 268 | 5,200 |
2016/04/11 | 274 | 274 | 261 | 271 | 3,200 |
2016/04/08 | 266 | 274 | 266 | 272 | 3,700 |
2016/04/07 | 263 | 269 | 261 | 266 | 4,100 |
2016/04/06 | 262 | 263 | 259 | 261 | 5,400 |
2016/04/05 | 268 | 271 | 260 | 261 | 25,500 |
2016/04/04 | 275 | 283 | 270 | 274 | 24,700 |
2016/04/01 | 285 | 288 | 274 | 274 | 41,300 |
2016/03/31 | 279 | 281 | 275 | 277 | 20,800 |
2016/03/30 | 278 | 279 | 275 | 277 | 13,500 |
2016/03/29 | 278 | 283 | 278 | 280 | 6,300 |
2016/03/28 | 281 | 289 | 278 | 280 | 31,900 |
2016/03/25 | 282 | 282 | 278 | 281 | 31,200 |
2016/03/24 | 280 | 287 | 280 | 282 | 26,700 |
2016/03/23 | 289 | 289 | 285 | 287 | 9,500 |
2016/03/22 | 284 | 289 | 284 | 286 | 12,000 |
2016/03/18 | 288 | 289 | 284 | 284 | 9,200 |
2016/03/17 | 291 | 292 | 288 | 289 | 3,000 |
2016/03/16 | 289 | 293 | 288 | 289 | 7,600 |
2016/03/15 | 295 | 297 | 289 | 289 | 25,000 |
2016/03/14 | 294 | 299 | 294 | 297 | 15,600 |
2016/03/11 | 286 | 292 | 286 | 292 | 1,900 |
2016/03/10 | 291 | 291 | 286 | 291 | 8,000 |
2016/03/09 | 292 | 292 | 287 | 289 | 5,400 |
2016/03/08 | 295 | 295 | 288 | 292 | 13,200 |
2016/03/07 | 293 | 314 | 288 | 290 | 54,300 |
2016/03/04 | 284 | 290 | 284 | 287 | 4,800 |
2016/03/03 | 287 | 291 | 280 | 284 | 12,000 |
2016/03/02 | 274 | 288 | 271 | 283 | 98,700 |
2016/03/01 | 290 | 290 | 279 | 279 | 16,800 |
2016/02/29 | 284 | 292 | 284 | 290 | 11,100 |
2016/02/26 | 283 | 283 | 281 | 281 | 2,900 |
2016/02/25 | 284 | 284 | 275 | 280 | 4,400 |
2016/02/24 | 271 | 278 | 271 | 276 | 5,000 |
2016/02/23 | 283 | 285 | 276 | 278 | 3,300 |
2016/02/22 | 277 | 285 | 273 | 283 | 8,000 |
2016/02/19 | 282 | 282 | 273 | 275 | 6,800 |
2016/02/18 | 274 | 275 | 272 | 274 | 2,000 |
2016/02/17 | 275 | 280 | 268 | 270 | 14,900 |
2016/02/16 | 283 | 287 | 276 | 283 | 20,600 |
2016/02/15 | 262 | 273 | 261 | 271 | 17,400 |
2016/02/12 | 258 | 267 | 252 | 267 | 32,200 |
2016/02/10 | 275 | 280 | 251 | 278 | 59,900 |
2016/02/09 | 270 | 277 | 259 | 277 | 54,300 |
2016/02/08 | 272 | 282 | 271 | 277 | 14,700 |
2016/02/05 | 290 | 291 | 275 | 282 | 39,100 |
2016/02/04 | 296 | 301 | 290 | 290 | 20,100 |
2016/02/03 | 299 | 303 | 296 | 296 | 9,400 |
2016/02/02 | 308 | 309 | 300 | 303 | 19,300 |
2016/02/01 | 298 | 310 | 296 | 308 | 43,700 |
2016/01/29 | 296 | 303 | 294 | 298 | 33,800 |
2016/01/28 | 316 | 316 | 296 | 296 | 61,500 |
2016/01/27 | 305 | 312 | 305 | 311 | 21,100 |
2016/01/26 | 316 | 316 | 300 | 305 | 39,200 |
2016/01/25 | 318 | 322 | 306 | 314 | 33,900 |
2016/01/22 | 298 | 311 | 298 | 310 | 37,600 |
2016/01/21 | 298 | 311 | 290 | 298 | 41,800 |
2016/01/20 | 310 | 313 | 295 | 306 | 48,500 |
2016/01/19 | 309 | 321 | 299 | 310 | 66,400 |
2016/01/18 | 286 | 310 | 281 | 303 | 57,200 |
2016/01/15 | 312 | 318 | 304 | 310 | 33,500 |
2016/01/14 | 318 | 318 | 302 | 310 | 64,700 |
2016/01/13 | 324 | 340 | 318 | 326 | 59,600 |
2016/01/12 | 330 | 346 | 304 | 324 | 164,500 |
2016/01/08 | 338 | 347 | 326 | 336 | 91,700 |
2016/01/07 | 331 | 349 | 314 | 334 | 162,200 |
2016/01/06 | 340 | 377 | 320 | 339 | 504,500 |
2016/01/05 | 283 | 330 | 283 | 330 | 443,200 |
2016/01/04 | 285 | 289 | 281 | 283 | 17,800 |