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 |
---|---|---|---|---|---|
2017/12/29 | 410 | 415 | 405 | 410 | 51,700 |
2017/12/28 | 411 | 412 | 409 | 412 | 20,000 |
2017/12/27 | 402 | 412 | 400 | 412 | 85,500 |
2017/12/26 | 400 | 402 | 400 | 400 | 129,200 |
2017/12/25 | 408 | 408 | 400 | 400 | 100,000 |
2017/12/22 | 410 | 411 | 406 | 410 | 65,600 |
2017/12/21 | 406 | 410 | 405 | 410 | 88,100 |
2017/12/20 | 408 | 411 | 406 | 410 | 40,700 |
2017/12/19 | 406 | 410 | 405 | 408 | 30,300 |
2017/12/18 | 404 | 411 | 403 | 406 | 80,200 |
2017/12/15 | 405 | 407 | 401 | 401 | 39,600 |
2017/12/14 | 406 | 410 | 404 | 408 | 35,600 |
2017/12/13 | 412 | 413 | 405 | 408 | 46,500 |
2017/12/12 | 406 | 413 | 406 | 412 | 65,300 |
2017/12/11 | 402 | 410 | 402 | 406 | 59,200 |
2017/12/08 | 401 | 407 | 399 | 407 | 36,700 |
2017/12/07 | 398 | 401 | 397 | 398 | 17,900 |
2017/12/06 | 399 | 401 | 396 | 396 | 20,000 |
2017/12/05 | 402 | 404 | 399 | 399 | 57,400 |
2017/12/04 | 404 | 408 | 402 | 408 | 45,600 |
2017/12/01 | 399 | 402 | 398 | 401 | 41,400 |
2017/11/30 | 402 | 404 | 399 | 400 | 62,500 |
2017/11/29 | 408 | 411 | 402 | 403 | 52,000 |
2017/11/28 | 414 | 414 | 406 | 408 | 69,500 |
2017/11/27 | 410 | 420 | 404 | 410 | 143,100 |
2017/11/24 | 396 | 399 | 396 | 399 | 14,900 |
2017/11/22 | 396 | 401 | 395 | 398 | 63,500 |
2017/11/21 | 395 | 397 | 395 | 396 | 31,400 |
2017/11/20 | 398 | 401 | 392 | 395 | 25,300 |
2017/11/17 | 398 | 400 | 395 | 398 | 20,200 |
2017/11/16 | 398 | 401 | 394 | 394 | 33,500 |
2017/11/15 | 396 | 402 | 390 | 402 | 101,500 |
2017/11/14 | 402 | 404 | 396 | 396 | 84,200 |
2017/11/13 | 410 | 412 | 399 | 401 | 76,800 |
2017/11/10 | 410 | 415 | 406 | 408 | 45,700 |
2017/11/09 | 407 | 434 | 404 | 409 | 252,800 |
2017/11/08 | 404 | 407 | 400 | 405 | 24,400 |
2017/11/07 | 403 | 404 | 399 | 403 | 45,700 |
2017/11/06 | 409 | 411 | 401 | 403 | 76,300 |
2017/11/02 | 418 | 429 | 406 | 407 | 145,200 |
2017/11/01 | 412 | 433 | 411 | 425 | 245,100 |
2017/10/31 | 407 | 412 | 402 | 405 | 47,100 |
2017/10/30 | 400 | 412 | 399 | 409 | 71,600 |
2017/10/27 | 432 | 435 | 414 | 415 | 116,500 |
2017/10/26 | 457 | 458 | 427 | 431 | 290,200 |
2017/10/25 | 406 | 445 | 406 | 445 | 453,900 |
2017/10/24 | 402 | 406 | 401 | 406 | 25,800 |
2017/10/23 | 401 | 407 | 400 | 403 | 43,500 |
2017/10/20 | 394 | 403 | 394 | 400 | 60,700 |
2017/10/19 | 397 | 399 | 395 | 397 | 24,300 |
2017/10/18 | 397 | 397 | 394 | 395 | 6,400 |
2017/10/17 | 400 | 400 | 394 | 395 | 25,300 |
2017/10/16 | 399 | 399 | 395 | 396 | 38,400 |
2017/10/13 | 402 | 402 | 397 | 400 | 31,900 |
2017/10/12 | 401 | 403 | 396 | 402 | 23,000 |
2017/10/11 | 402 | 403 | 398 | 402 | 23,300 |
2017/10/10 | 401 | 404 | 401 | 403 | 12,600 |
2017/10/06 | 402 | 404 | 400 | 402 | 26,300 |
2017/10/05 | 403 | 404 | 401 | 404 | 13,800 |
2017/10/04 | 404 | 404 | 399 | 403 | 21,000 |
2017/10/03 | 403 | 405 | 402 | 405 | 17,900 |
2017/10/02 | 404 | 407 | 402 | 402 | 12,100 |
2017/09/29 | 403 | 407 | 403 | 405 | 16,000 |
2017/09/28 | 409 | 409 | 403 | 407 | 17,900 |
2017/09/27 | 398 | 407 | 398 | 407 | 21,200 |
2017/09/26 | 405 | 405 | 397 | 400 | 12,800 |
2017/09/25 | 399 | 406 | 397 | 401 | 29,500 |
2017/09/22 | 404 | 408 | 399 | 400 | 35,400 |
2017/09/21 | 414 | 415 | 406 | 409 | 47,400 |
2017/09/20 | 408 | 413 | 405 | 406 | 31,300 |
2017/09/19 | 409 | 413 | 401 | 411 | 77,400 |
2017/09/15 | 392 | 402 | 392 | 402 | 18,600 |
2017/09/14 | 398 | 400 | 391 | 395 | 26,100 |
2017/09/13 | 402 | 403 | 380 | 400 | 81,000 |
2017/09/12 | 401 | 403 | 396 | 403 | 26,500 |
2017/09/11 | 390 | 397 | 390 | 395 | 22,600 |
2017/09/08 | 397 | 399 | 389 | 391 | 22,100 |
2017/09/07 | 400 | 403 | 389 | 396 | 49,000 |
2017/09/06 | 391 | 405 | 387 | 397 | 89,500 |
2017/09/05 | 417 | 418 | 395 | 399 | 108,100 |
2017/09/04 | 423 | 425 | 410 | 421 | 41,300 |
2017/09/01 | 419 | 421 | 415 | 421 | 22,200 |
2017/08/31 | 421 | 424 | 416 | 423 | 26,300 |
2017/08/30 | 406 | 427 | 406 | 424 | 146,200 |
2017/08/29 | 399 | 410 | 398 | 408 | 31,400 |
2017/08/28 | 407 | 407 | 403 | 406 | 14,300 |
2017/08/25 | 402 | 405 | 399 | 403 | 18,400 |
2017/08/24 | 393 | 400 | 393 | 395 | 22,000 |
2017/08/23 | 401 | 404 | 396 | 396 | 40,900 |
2017/08/22 | 409 | 415 | 403 | 403 | 26,500 |
2017/08/21 | 401 | 414 | 401 | 410 | 47,700 |
2017/08/18 | 400 | 405 | 399 | 404 | 26,700 |
2017/08/17 | 404 | 410 | 402 | 408 | 24,300 |
2017/08/16 | 394 | 414 | 390 | 406 | 66,100 |
2017/08/15 | 388 | 397 | 385 | 394 | 28,900 |
2017/08/14 | 380 | 386 | 380 | 386 | 55,200 |
2017/08/10 | 390 | 393 | 380 | 385 | 151,300 |
2017/08/09 | 404 | 404 | 386 | 392 | 88,300 |
2017/08/08 | 399 | 409 | 399 | 404 | 28,200 |
2017/08/07 | 406 | 409 | 399 | 399 | 30,600 |
2017/08/04 | 405 | 409 | 405 | 407 | 24,700 |
2017/08/03 | 405 | 409 | 398 | 408 | 63,200 |
2017/08/02 | 389 | 418 | 389 | 409 | 111,100 |
2017/08/01 | 402 | 402 | 389 | 389 | 114,500 |
2017/07/31 | 407 | 411 | 399 | 405 | 82,400 |
2017/07/28 | 426 | 429 | 408 | 412 | 248,100 |
2017/07/27 | 432 | 433 | 428 | 432 | 31,300 |
2017/07/26 | 434 | 438 | 433 | 434 | 54,300 |
2017/07/25 | 435 | 440 | 432 | 433 | 103,600 |
2017/07/24 | 431 | 434 | 428 | 434 | 16,500 |
2017/07/21 | 431 | 433 | 430 | 433 | 23,600 |
2017/07/20 | 431 | 437 | 427 | 430 | 67,300 |
2017/07/19 | 432 | 434 | 429 | 432 | 33,800 |
2017/07/18 | 434 | 440 | 430 | 436 | 69,800 |
2017/07/14 | 437 | 443 | 430 | 439 | 119,500 |
2017/07/13 | 449 | 450 | 437 | 437 | 69,900 |
2017/07/12 | 448 | 452 | 445 | 447 | 33,500 |
2017/07/11 | 446 | 452 | 445 | 449 | 37,100 |
2017/07/10 | 436 | 450 | 436 | 450 | 72,300 |
2017/07/07 | 433 | 441 | 430 | 440 | 72,300 |
2017/07/06 | 448 | 450 | 439 | 441 | 106,600 |
2017/07/05 | 447 | 458 | 445 | 451 | 90,200 |
2017/07/04 | 468 | 473 | 445 | 450 | 258,800 |
2017/07/03 | 449 | 469 | 446 | 468 | 128,400 |
2017/06/30 | 455 | 460 | 445 | 453 | 173,200 |
2017/06/29 | 449 | 465 | 442 | 465 | 156,300 |
2017/06/28 | 443 | 449 | 441 | 447 | 60,100 |
2017/06/27 | 442 | 445 | 440 | 444 | 48,700 |
2017/06/26 | 442 | 447 | 435 | 444 | 48,400 |
2017/06/23 | 448 | 449 | 433 | 438 | 94,900 |
2017/06/22 | 440 | 448 | 438 | 448 | 84,900 |
2017/06/21 | 440 | 449 | 437 | 443 | 108,900 |
2017/06/20 | 438 | 449 | 436 | 440 | 94,300 |
2017/06/19 | 433 | 439 | 430 | 438 | 74,600 |
2017/06/16 | 428 | 442 | 424 | 438 | 96,900 |
2017/06/15 | 453 | 454 | 434 | 434 | 205,600 |
2017/06/14 | 466 | 467 | 455 | 459 | 128,700 |
2017/06/13 | 446 | 460 | 445 | 459 | 119,200 |
2017/06/12 | 456 | 456 | 446 | 450 | 122,000 |
2017/06/09 | 451 | 458 | 449 | 453 | 123,500 |
2017/06/08 | 459 | 467 | 451 | 456 | 140,400 |
2017/06/07 | 458 | 470 | 450 | 460 | 233,000 |
2017/06/06 | 482 | 483 | 460 | 460 | 265,000 |
2017/06/05 | 495 | 495 | 472 | 483 | 539,900 |
2017/06/02 | 558 | 558 | 502 | 511 | 785,600 |
2017/06/01 | 559 | 605 | 523 | 535 | 2,654,900 |
2017/05/31 | 500 | 549 | 481 | 549 | 3,516,400 |
2017/05/30 | 427 | 498 | 427 | 469 | 781,300 |
2017/05/29 | 421 | 442 | 417 | 435 | 154,300 |
2017/05/26 | 422 | 425 | 419 | 425 | 51,400 |
2017/05/25 | 420 | 422 | 414 | 420 | 31,900 |
2017/05/24 | 415 | 420 | 415 | 417 | 30,200 |
2017/05/23 | 417 | 420 | 414 | 414 | 21,700 |
2017/05/22 | 416 | 423 | 414 | 417 | 42,300 |
2017/05/19 | 410 | 417 | 404 | 414 | 46,800 |
2017/05/18 | 401 | 410 | 398 | 406 | 63,900 |
2017/05/17 | 420 | 420 | 410 | 414 | 44,000 |
2017/05/16 | 424 | 429 | 415 | 422 | 32,000 |
2017/05/15 | 422 | 424 | 415 | 422 | 15,300 |
2017/05/12 | 433 | 436 | 421 | 422 | 54,300 |
2017/05/11 | 437 | 440 | 433 | 433 | 45,700 |
2017/05/10 | 433 | 442 | 433 | 439 | 56,800 |
2017/05/09 | 431 | 447 | 431 | 441 | 64,900 |
2017/05/08 | 421 | 437 | 414 | 434 | 100,000 |
2017/05/02 | 413 | 418 | 409 | 410 | 37,400 |
2017/05/01 | 413 | 420 | 407 | 411 | 67,500 |
2017/04/28 | 428 | 432 | 421 | 421 | 20,700 |
2017/04/27 | 419 | 433 | 417 | 428 | 92,200 |
2017/04/26 | 440 | 443 | 433 | 436 | 39,800 |
2017/04/25 | 426 | 435 | 425 | 433 | 17,600 |
2017/04/24 | 427 | 434 | 423 | 424 | 31,500 |
2017/04/21 | 439 | 447 | 423 | 428 | 92,300 |
2017/04/20 | 426 | 454 | 422 | 447 | 263,300 |
2017/04/19 | 420 | 426 | 419 | 420 | 21,200 |
2017/04/18 | 417 | 423 | 412 | 421 | 48,300 |
2017/04/17 | 395 | 414 | 395 | 413 | 31,400 |
2017/04/14 | 407 | 413 | 398 | 404 | 33,600 |
2017/04/13 | 389 | 418 | 389 | 413 | 67,800 |
2017/04/12 | 415 | 416 | 398 | 404 | 214,800 |
2017/04/11 | 440 | 440 | 421 | 423 | 75,400 |
2017/04/10 | 440 | 446 | 438 | 438 | 42,400 |
2017/04/07 | 438 | 448 | 426 | 445 | 117,100 |
2017/04/06 | 442 | 447 | 436 | 437 | 62,500 |
2017/04/05 | 450 | 460 | 434 | 443 | 110,000 |
2017/04/04 | 460 | 475 | 443 | 455 | 149,200 |
2017/04/03 | 468 | 481 | 457 | 470 | 117,800 |
2017/03/31 | 461 | 469 | 459 | 464 | 45,600 |
2017/03/30 | 459 | 465 | 455 | 455 | 67,100 |
2017/03/29 | 457 | 468 | 457 | 462 | 66,300 |
2017/03/28 | 449 | 464 | 449 | 455 | 53,500 |
2017/03/27 | 465 | 470 | 450 | 453 | 112,300 |
2017/03/24 | 463 | 473 | 461 | 465 | 24,800 |
2017/03/23 | 455 | 479 | 453 | 468 | 73,800 |
2017/03/22 | 462 | 467 | 457 | 460 | 56,900 |
2017/03/21 | 451 | 481 | 435 | 471 | 186,100 |
2017/03/17 | 476 | 476 | 453 | 460 | 141,600 |
2017/03/16 | 470 | 482 | 465 | 480 | 52,500 |
2017/03/15 | 482 | 491 | 476 | 476 | 78,000 |
2017/03/14 | 482 | 493 | 479 | 484 | 62,100 |
2017/03/13 | 499 | 500 | 479 | 487 | 95,600 |
2017/03/10 | 504 | 509 | 494 | 494 | 156,000 |
2017/03/09 | 477 | 504 | 477 | 504 | 220,100 |
2017/03/08 | 481 | 486 | 478 | 481 | 69,000 |
2017/03/07 | 484 | 490 | 478 | 485 | 92,900 |
2017/03/06 | 485 | 490 | 482 | 485 | 49,300 |
2017/03/03 | 481 | 494 | 480 | 484 | 134,200 |
2017/03/02 | 473 | 492 | 471 | 486 | 162,500 |
2017/03/01 | 465 | 475 | 461 | 471 | 144,300 |
2017/02/28 | 479 | 487 | 468 | 472 | 268,700 |
2017/02/27 | 508 | 508 | 481 | 487 | 417,400 |
2017/02/24 | 513 | 521 | 510 | 513 | 243,600 |
2017/02/23 | 505 | 524 | 503 | 518 | 539,600 |
2017/02/22 | 500 | 510 | 496 | 506 | 389,600 |
2017/02/21 | 486 | 501 | 483 | 500 | 218,400 |
2017/02/20 | 470 | 499 | 470 | 486 | 206,800 |
2017/02/17 | 457 | 478 | 450 | 472 | 109,900 |
2017/02/16 | 472 | 474 | 460 | 461 | 143,200 |
2017/02/15 | 472 | 502 | 467 | 472 | 549,600 |
2017/02/14 | 460 | 467 | 453 | 459 | 217,800 |
2017/02/13 | 455 | 455 | 433 | 452 | 244,600 |
2017/02/10 | 468 | 475 | 444 | 447 | 321,200 |
2017/02/09 | 483 | 490 | 464 | 465 | 295,000 |
2017/02/08 | 451 | 506 | 448 | 487 | 833,400 |
2017/02/07 | 452 | 452 | 441 | 445 | 132,500 |
2017/02/06 | 465 | 479 | 454 | 454 | 149,400 |
2017/02/03 | 490 | 490 | 466 | 466 | 154,200 |
2017/02/02 | 494 | 494 | 463 | 480 | 172,700 |
2017/02/01 | 492 | 496 | 460 | 480 | 329,300 |
2017/01/31 | 501 | 511 | 495 | 499 | 134,200 |
2017/01/30 | 507 | 512 | 496 | 502 | 199,000 |
2017/01/27 | 515 | 521 | 510 | 513 | 205,200 |
2017/01/26 | 540 | 551 | 514 | 525 | 226,000 |
2017/01/25 | 529 | 554 | 525 | 540 | 146,800 |
2017/01/24 | 525 | 533 | 521 | 522 | 116,400 |
2017/01/23 | 529 | 547 | 520 | 529 | 190,300 |
2017/01/20 | 526 | 526 | 511 | 521 | 86,300 |
2017/01/19 | 530 | 541 | 507 | 519 | 243,300 |
2017/01/18 | 536 | 548 | 515 | 543 | 338,700 |
2017/01/17 | 569 | 569 | 541 | 542 | 289,600 |
2017/01/16 | 591 | 591 | 565 | 572 | 232,300 |
2017/01/13 | 560 | 603 | 556 | 596 | 319,800 |
2017/01/12 | 600 | 605 | 570 | 575 | 370,200 |
2017/01/11 | 624 | 634 | 593 | 599 | 474,700 |
2017/01/10 | 659 | 659 | 605 | 607 | 544,100 |
2017/01/06 | 647 | 696 | 646 | 656 | 865,800 |
2017/01/05 | 618 | 695 | 611 | 677 | 1,145,300 |
2017/01/04 | 580 | 625 | 580 | 608 | 603,600 |