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 |
---|---|---|---|---|---|
2018/12/28 | 242 | 250 | 242 | 245 | 12,600 |
2018/12/27 | 268 | 268 | 239 | 248 | 50,100 |
2018/12/26 | 246 | 246 | 225 | 228 | 55,300 |
2018/12/25 | 245 | 245 | 222 | 222 | 83,700 |
2018/12/21 | 262 | 265 | 247 | 257 | 79,400 |
2018/12/20 | 300 | 300 | 268 | 277 | 76,000 |
2018/12/19 | 301 | 305 | 300 | 300 | 10,100 |
2018/12/18 | 310 | 315 | 300 | 300 | 27,900 |
2018/12/17 | 322 | 324 | 313 | 313 | 41,800 |
2018/12/14 | 325 | 330 | 322 | 324 | 8,400 |
2018/12/13 | 320 | 326 | 318 | 323 | 6,000 |
2018/12/12 | 306 | 318 | 306 | 318 | 17,500 |
2018/12/11 | 322 | 322 | 310 | 313 | 13,600 |
2018/12/10 | 322 | 325 | 320 | 320 | 10,400 |
2018/12/07 | 338 | 339 | 310 | 327 | 18,200 |
2018/12/06 | 341 | 345 | 327 | 332 | 22,700 |
2018/12/05 | 332 | 332 | 322 | 328 | 17,000 |
2018/12/04 | 344 | 348 | 337 | 340 | 18,500 |
2018/12/03 | 350 | 350 | 342 | 347 | 11,000 |
2018/11/30 | 330 | 350 | 329 | 350 | 35,700 |
2018/11/29 | 330 | 335 | 326 | 333 | 21,900 |
2018/11/28 | 322 | 324 | 319 | 324 | 17,800 |
2018/11/27 | 324 | 324 | 319 | 319 | 2,100 |
2018/11/26 | 311 | 325 | 311 | 324 | 24,000 |
2018/11/22 | 308 | 316 | 307 | 314 | 13,600 |
2018/11/21 | 308 | 314 | 305 | 307 | 36,700 |
2018/11/20 | 308 | 315 | 305 | 310 | 31,100 |
2018/11/19 | 315 | 318 | 301 | 302 | 46,600 |
2018/11/16 | 324 | 327 | 313 | 315 | 41,000 |
2018/11/15 | 321 | 332 | 321 | 321 | 21,700 |
2018/11/14 | 336 | 339 | 321 | 322 | 28,000 |
2018/11/13 | 338 | 345 | 332 | 332 | 24,800 |
2018/11/12 | 345 | 347 | 343 | 343 | 4,600 |
2018/11/09 | 343 | 348 | 342 | 348 | 13,000 |
2018/11/08 | 342 | 346 | 341 | 343 | 37,300 |
2018/11/07 | 343 | 346 | 339 | 346 | 25,400 |
2018/11/06 | 354 | 354 | 344 | 344 | 5,000 |
2018/11/05 | 353 | 355 | 349 | 349 | 14,100 |
2018/11/02 | 356 | 360 | 353 | 359 | 20,700 |
2018/11/01 | 351 | 354 | 344 | 353 | 66,400 |
2018/10/31 | 350 | 354 | 336 | 343 | 33,900 |
2018/10/30 | 341 | 347 | 324 | 347 | 111,200 |
2018/10/29 | 343 | 347 | 322 | 325 | 49,100 |
2018/10/26 | 351 | 356 | 340 | 340 | 77,700 |
2018/10/25 | 361 | 369 | 351 | 351 | 38,800 |
2018/10/24 | 361 | 378 | 358 | 377 | 33,700 |
2018/10/23 | 383 | 383 | 360 | 364 | 33,700 |
2018/10/22 | 384 | 384 | 374 | 383 | 12,900 |
2018/10/19 | 362 | 376 | 361 | 376 | 19,200 |
2018/10/18 | 371 | 371 | 360 | 367 | 26,200 |
2018/10/17 | 359 | 359 | 354 | 358 | 12,600 |
2018/10/16 | 358 | 358 | 347 | 350 | 28,200 |
2018/10/15 | 357 | 359 | 350 | 359 | 13,400 |
2018/10/12 | 358 | 363 | 349 | 357 | 35,200 |
2018/10/11 | 350 | 361 | 350 | 350 | 65,800 |
2018/10/10 | 373 | 374 | 368 | 372 | 62,300 |
2018/10/09 | 375 | 378 | 371 | 373 | 21,300 |
2018/10/05 | 376 | 381 | 375 | 377 | 11,200 |
2018/10/04 | 380 | 383 | 377 | 380 | 20,100 |
2018/10/03 | 386 | 386 | 380 | 381 | 34,300 |
2018/10/02 | 392 | 392 | 385 | 385 | 27,900 |
2018/10/01 | 387 | 394 | 387 | 391 | 19,400 |
2018/09/28 | 388 | 390 | 384 | 390 | 26,400 |
2018/09/27 | 394 | 410 | 385 | 387 | 88,300 |
2018/09/26 | 379 | 386 | 378 | 386 | 19,400 |
2018/09/25 | 380 | 380 | 374 | 376 | 15,000 |
2018/09/21 | 377 | 385 | 375 | 378 | 31,600 |
2018/09/20 | 381 | 385 | 376 | 380 | 26,700 |
2018/09/19 | 385 | 385 | 380 | 381 | 6,600 |
2018/09/18 | 392 | 392 | 380 | 383 | 6,800 |
2018/09/14 | 378 | 385 | 374 | 385 | 13,700 |
2018/09/13 | 380 | 382 | 370 | 378 | 53,800 |
2018/09/12 | 382 | 390 | 380 | 383 | 25,300 |
2018/09/11 | 402 | 402 | 378 | 381 | 68,200 |
2018/09/10 | 410 | 411 | 399 | 399 | 7,300 |
2018/09/07 | 411 | 411 | 404 | 406 | 15,900 |
2018/09/06 | 416 | 416 | 403 | 408 | 19,500 |
2018/09/05 | 420 | 421 | 413 | 417 | 65,700 |
2018/09/04 | 425 | 432 | 418 | 422 | 67,200 |
2018/09/03 | 426 | 447 | 420 | 433 | 176,800 |
2018/08/31 | 418 | 437 | 416 | 429 | 114,700 |
2018/08/30 | 415 | 423 | 411 | 415 | 69,700 |
2018/08/29 | 396 | 410 | 395 | 410 | 35,100 |
2018/08/28 | 393 | 402 | 393 | 399 | 27,300 |
2018/08/27 | 396 | 396 | 392 | 393 | 12,700 |
2018/08/24 | 394 | 394 | 391 | 391 | 15,800 |
2018/08/23 | 389 | 395 | 389 | 394 | 15,000 |
2018/08/22 | 396 | 398 | 390 | 390 | 24,300 |
2018/08/21 | 385 | 396 | 385 | 396 | 13,500 |
2018/08/20 | 387 | 390 | 384 | 390 | 22,200 |
2018/08/17 | 395 | 395 | 385 | 392 | 30,900 |
2018/08/16 | 389 | 397 | 379 | 389 | 37,100 |
2018/08/15 | 396 | 406 | 392 | 393 | 42,700 |
2018/08/14 | 395 | 404 | 395 | 400 | 26,700 |
2018/08/13 | 403 | 403 | 390 | 396 | 33,300 |
2018/08/10 | 409 | 410 | 399 | 402 | 61,600 |
2018/08/09 | 412 | 415 | 405 | 410 | 95,300 |
2018/08/08 | 392 | 406 | 392 | 405 | 61,900 |
2018/08/07 | 392 | 406 | 390 | 396 | 169,200 |
2018/08/06 | 386 | 413 | 378 | 397 | 256,000 |
2018/08/03 | 362 | 377 | 362 | 370 | 26,900 |
2018/08/02 | 373 | 375 | 361 | 363 | 48,800 |
2018/08/01 | 388 | 391 | 371 | 373 | 61,600 |
2018/07/31 | 367 | 382 | 367 | 382 | 100,200 |
2018/07/30 | 371 | 419 | 364 | 380 | 800,800 |
2018/07/27 | 344 | 347 | 343 | 347 | 9,600 |
2018/07/26 | 347 | 348 | 343 | 348 | 13,500 |
2018/07/25 | 339 | 347 | 337 | 347 | 13,800 |
2018/07/24 | 341 | 342 | 336 | 337 | 17,000 |
2018/07/23 | 338 | 340 | 336 | 340 | 7,700 |
2018/07/20 | 341 | 348 | 338 | 338 | 51,000 |
2018/07/19 | 343 | 344 | 341 | 341 | 8,700 |
2018/07/18 | 338 | 347 | 338 | 346 | 22,100 |
2018/07/17 | 340 | 344 | 340 | 340 | 16,100 |
2018/07/13 | 345 | 349 | 338 | 342 | 55,000 |
2018/07/12 | 347 | 349 | 345 | 348 | 9,400 |
2018/07/11 | 346 | 350 | 341 | 343 | 34,700 |
2018/07/10 | 348 | 351 | 346 | 349 | 33,800 |
2018/07/09 | 345 | 351 | 345 | 351 | 19,300 |
2018/07/06 | 340 | 345 | 338 | 344 | 25,200 |
2018/07/05 | 352 | 352 | 341 | 342 | 27,100 |
2018/07/04 | 354 | 356 | 350 | 352 | 29,700 |
2018/07/03 | 358 | 361 | 350 | 354 | 35,400 |
2018/07/02 | 365 | 365 | 359 | 360 | 10,900 |
2018/06/29 | 363 | 366 | 358 | 360 | 15,900 |
2018/06/28 | 364 | 365 | 358 | 364 | 9,900 |
2018/06/27 | 363 | 365 | 360 | 361 | 21,200 |
2018/06/26 | 362 | 369 | 360 | 368 | 7,000 |
2018/06/25 | 364 | 370 | 361 | 364 | 27,200 |
2018/06/22 | 375 | 375 | 361 | 364 | 28,300 |
2018/06/21 | 376 | 380 | 374 | 374 | 8,400 |
2018/06/20 | 375 | 378 | 368 | 377 | 16,400 |
2018/06/19 | 389 | 389 | 360 | 375 | 67,800 |
2018/06/18 | 382 | 390 | 379 | 386 | 24,700 |
2018/06/15 | 380 | 385 | 378 | 382 | 22,200 |
2018/06/14 | 374 | 380 | 374 | 380 | 15,700 |
2018/06/13 | 373 | 375 | 371 | 374 | 11,200 |
2018/06/12 | 375 | 375 | 373 | 373 | 3,100 |
2018/06/11 | 375 | 375 | 370 | 372 | 16,800 |
2018/06/08 | 371 | 376 | 371 | 374 | 15,200 |
2018/06/07 | 372 | 375 | 372 | 374 | 7,000 |
2018/06/06 | 372 | 374 | 372 | 373 | 3,400 |
2018/06/05 | 377 | 379 | 370 | 373 | 23,300 |
2018/06/04 | 381 | 381 | 371 | 377 | 43,800 |
2018/06/01 | 372 | 379 | 372 | 377 | 18,100 |
2018/05/31 | 372 | 374 | 370 | 371 | 4,000 |
2018/05/30 | 370 | 375 | 369 | 373 | 12,100 |
2018/05/29 | 376 | 378 | 370 | 372 | 24,900 |
2018/05/28 | 375 | 379 | 375 | 378 | 7,800 |
2018/05/25 | 379 | 379 | 373 | 377 | 15,500 |
2018/05/24 | 387 | 387 | 377 | 377 | 24,500 |
2018/05/23 | 377 | 387 | 374 | 382 | 35,800 |
2018/05/22 | 380 | 381 | 376 | 378 | 24,400 |
2018/05/21 | 377 | 382 | 376 | 379 | 15,300 |
2018/05/18 | 378 | 381 | 377 | 378 | 10,900 |
2018/05/17 | 380 | 381 | 377 | 377 | 11,800 |
2018/05/16 | 379 | 383 | 376 | 378 | 19,200 |
2018/05/15 | 383 | 385 | 377 | 382 | 22,900 |
2018/05/14 | 380 | 384 | 377 | 383 | 17,900 |
2018/05/11 | 382 | 383 | 375 | 375 | 23,100 |
2018/05/10 | 386 | 386 | 382 | 382 | 4,000 |
2018/05/09 | 379 | 386 | 379 | 381 | 11,900 |
2018/05/08 | 383 | 387 | 382 | 385 | 7,500 |
2018/05/07 | 387 | 387 | 378 | 379 | 28,600 |
2018/05/02 | 385 | 386 | 379 | 379 | 19,200 |
2018/05/01 | 386 | 389 | 384 | 386 | 12,600 |
2018/04/27 | 386 | 389 | 385 | 387 | 7,300 |
2018/04/26 | 394 | 394 | 384 | 386 | 18,000 |
2018/04/25 | 393 | 399 | 385 | 395 | 93,600 |
2018/04/24 | 390 | 390 | 385 | 385 | 25,200 |
2018/04/23 | 388 | 394 | 388 | 390 | 25,400 |
2018/04/20 | 392 | 392 | 389 | 390 | 3,100 |
2018/04/19 | 390 | 391 | 382 | 386 | 15,700 |
2018/04/18 | 380 | 396 | 379 | 395 | 32,200 |
2018/04/17 | 391 | 391 | 380 | 381 | 13,400 |
2018/04/16 | 403 | 405 | 385 | 388 | 84,300 |
2018/04/13 | 386 | 407 | 386 | 404 | 61,900 |
2018/04/12 | 386 | 387 | 384 | 386 | 3,800 |
2018/04/11 | 385 | 389 | 382 | 386 | 6,700 |
2018/04/10 | 383 | 385 | 380 | 384 | 9,800 |
2018/04/09 | 383 | 385 | 383 | 383 | 2,900 |
2018/04/06 | 385 | 392 | 380 | 384 | 30,500 |
2018/04/05 | 386 | 386 | 382 | 385 | 19,700 |
2018/04/04 | 391 | 391 | 384 | 385 | 17,500 |
2018/04/03 | 383 | 391 | 383 | 387 | 18,100 |
2018/04/02 | 388 | 388 | 384 | 387 | 8,700 |
2018/03/30 | 388 | 390 | 384 | 387 | 19,500 |
2018/03/29 | 395 | 395 | 387 | 390 | 7,600 |
2018/03/28 | 385 | 391 | 385 | 390 | 10,400 |
2018/03/27 | 388 | 394 | 387 | 388 | 31,100 |
2018/03/26 | 380 | 385 | 376 | 384 | 54,200 |
2018/03/23 | 393 | 394 | 385 | 388 | 29,200 |
2018/03/22 | 394 | 401 | 394 | 400 | 10,300 |
2018/03/20 | 397 | 404 | 396 | 397 | 17,100 |
2018/03/19 | 405 | 416 | 395 | 405 | 97,000 |
2018/03/16 | 409 | 415 | 407 | 410 | 59,500 |
2018/03/15 | 414 | 415 | 410 | 412 | 21,900 |
2018/03/14 | 405 | 423 | 404 | 418 | 106,800 |
2018/03/13 | 400 | 404 | 396 | 404 | 29,100 |
2018/03/12 | 397 | 404 | 397 | 401 | 23,700 |
2018/03/09 | 394 | 401 | 391 | 400 | 58,500 |
2018/03/08 | 387 | 392 | 384 | 392 | 26,800 |
2018/03/07 | 384 | 387 | 382 | 386 | 37,100 |
2018/03/06 | 375 | 389 | 375 | 386 | 46,800 |
2018/03/05 | 376 | 376 | 366 | 374 | 56,500 |
2018/03/02 | 367 | 374 | 367 | 372 | 27,500 |
2018/03/01 | 370 | 378 | 366 | 370 | 61,300 |
2018/02/28 | 356 | 389 | 354 | 371 | 302,200 |
2018/02/27 | 353 | 362 | 353 | 359 | 72,100 |
2018/02/26 | 348 | 355 | 345 | 351 | 56,200 |
2018/02/23 | 342 | 349 | 342 | 347 | 20,600 |
2018/02/22 | 341 | 343 | 337 | 342 | 26,200 |
2018/02/21 | 346 | 349 | 341 | 344 | 42,600 |
2018/02/20 | 346 | 348 | 343 | 343 | 25,200 |
2018/02/19 | 343 | 348 | 341 | 346 | 37,900 |
2018/02/16 | 340 | 343 | 336 | 340 | 26,000 |
2018/02/15 | 338 | 343 | 335 | 338 | 22,100 |
2018/02/14 | 350 | 352 | 335 | 337 | 40,700 |
2018/02/13 | 363 | 363 | 349 | 350 | 55,200 |
2018/02/09 | 349 | 358 | 340 | 349 | 48,000 |
2018/02/08 | 353 | 365 | 351 | 363 | 38,900 |
2018/02/07 | 365 | 365 | 350 | 350 | 53,600 |
2018/02/06 | 366 | 370 | 335 | 349 | 184,900 |
2018/02/05 | 398 | 400 | 389 | 390 | 94,400 |
2018/02/02 | 406 | 407 | 402 | 404 | 34,900 |
2018/02/01 | 409 | 412 | 405 | 407 | 52,000 |
2018/01/31 | 413 | 416 | 408 | 409 | 93,600 |
2018/01/30 | 423 | 425 | 413 | 417 | 60,200 |
2018/01/29 | 429 | 433 | 423 | 424 | 37,000 |
2018/01/26 | 436 | 439 | 426 | 428 | 44,500 |
2018/01/25 | 435 | 440 | 433 | 438 | 101,700 |
2018/01/24 | 443 | 443 | 435 | 439 | 47,800 |
2018/01/23 | 446 | 446 | 438 | 440 | 37,100 |
2018/01/22 | 448 | 449 | 437 | 441 | 85,100 |
2018/01/19 | 434 | 445 | 428 | 443 | 157,000 |
2018/01/18 | 439 | 497 | 432 | 442 | 1,589,200 |
2018/01/17 | 422 | 425 | 413 | 417 | 45,200 |
2018/01/16 | 433 | 436 | 424 | 427 | 36,200 |
2018/01/15 | 420 | 433 | 420 | 433 | 38,800 |
2018/01/12 | 429 | 438 | 419 | 422 | 86,200 |
2018/01/11 | 418 | 430 | 418 | 428 | 62,900 |
2018/01/10 | 414 | 424 | 414 | 422 | 79,500 |
2018/01/09 | 414 | 415 | 410 | 412 | 39,400 |
2018/01/05 | 413 | 413 | 410 | 413 | 24,000 |
2018/01/04 | 410 | 414 | 405 | 414 | 46,600 |