日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 343 375 337 357 688,200
2020/12/29 325 348 324 341 238,700
2020/12/28 332 332 317 321 81,800
2020/12/25 326 334 325 326 92,000
2020/12/24 315 333 307 333 213,800
2020/12/23 295 340 294 327 511,600
2020/12/22 307 308 287 293 168,300
2020/12/21 303 315 302 310 172,600
2020/12/18 325 325 312 313 97,600
2020/12/17 333 333 321 325 81,800
2020/12/16 337 338 324 328 140,700
2020/12/15 338 339 329 334 136,000
2020/12/14 324 342 323 340 195,000
2020/12/11 315 324 309 321 191,000
2020/12/10 322 333 311 314 390,200
2020/12/09 337 346 325 330 371,300
2020/12/08 331 346 325 342 327,700
2020/12/07 346 358 327 328 418,400
2020/12/04 370 377 344 347 539,500
2020/12/03 378 388 369 369 446,700
2020/12/02 367 390 350 385 712,100
2020/12/01 382 390 363 366 556,000
2020/11/30 376 400 367 378 1,105,600
2020/11/27 356 384 353 378 903,800
2020/11/26 340 380 337 364 1,425,600
2020/11/25 349 354 326 334 779,600
2020/11/24 335 364 330 354 1,803,600
2020/11/20 305 328 305 321 906,400
2020/11/19 302 311 294 305 458,200
2020/11/18 296 332 290 309 2,044,300
2020/11/17 280 295 276 290 605,500
2020/11/16 280 286 275 276 249,200
2020/11/13 291 293 277 281 328,300
2020/11/12 286 307 281 290 849,300
2020/11/11 282 292 274 291 365,200
2020/11/10 293 308 276 288 1,250,500
2020/11/09 312 354 291 298 5,460,700
2020/11/06 293 303 280 290 1,068,600
2020/11/05 296 310 270 305 2,901,500
2020/11/04 270 306 256 258 3,527,700
2020/11/02 255 267 248 254 360,100
2020/10/30 277 286 253 260 693,500
2020/10/29 312 315 281 289 1,885,800
2020/10/28 295 360 292 336 7,630,900
2020/10/27 267 281 254 280 197,900
2020/10/26 274 294 261 275 540,200
2020/10/23 280 281 258 270 928,000
2020/10/22 296 302 276 287 2,248,000
2020/10/21 248 318 240 318 4,642,100
2020/10/20 228 242 225 238 316,700
2020/10/19 220 230 215 229 50,900
2020/10/16 226 232 213 219 49,300
2020/10/15 229 243 225 227 239,900
2020/10/14 219 229 217 229 90,000
2020/10/13 212 228 210 224 95,900
2020/10/12 211 213 210 212 4,800
2020/10/09 214 214 209 211 12,700
2020/10/08 215 215 208 213 16,700
2020/10/07 217 218 211 215 36,900
2020/10/06 209 215 206 215 61,100
2020/10/05 206 209 206 207 36,800
2020/10/02 206 208 204 206 13,100
2020/09/30 212 212 207 207 12,100
2020/09/29 210 211 208 209 17,400
2020/09/28 205 210 205 210 21,800
2020/09/25 206 208 205 207 25,100
2020/09/24 212 212 205 206 17,100
2020/09/23 213 214 210 211 26,100
2020/09/18 211 212 209 209 21,000
2020/09/17 212 212 210 210 11,200
2020/09/16 214 214 211 212 24,000
2020/09/15 215 215 212 213 18,700
2020/09/14 212 215 212 215 19,700
2020/09/11 209 214 205 210 27,300
2020/09/10 211 212 210 212 11,300
2020/09/09 212 215 210 210 9,000
2020/09/08 208 211 205 209 21,700
2020/09/07 209 211 207 207 17,100
2020/09/04 213 215 204 210 45,300
2020/09/03 217 218 215 215 8,700
2020/09/02 220 222 217 218 38,600
2020/09/01 216 220 214 220 25,000
2020/08/31 213 220 213 216 17,500
2020/08/28 216 217 213 213 9,200
2020/08/27 221 221 213 216 18,000
2020/08/26 221 221 217 219 14,600
2020/08/25 221 222 218 220 26,500
2020/08/24 222 222 218 218 6,100
2020/08/21 222 222 216 221 18,500
2020/08/20 221 223 217 221 42,600
2020/08/19 218 226 218 225 67,800
2020/08/18 215 252 215 222 801,800
2020/08/17 209 213 209 209 11,900
2020/08/14 217 217 209 211 20,700
2020/08/13 214 216 210 211 32,000
2020/08/12 208 212 204 210 43,400
2020/08/11 204 214 204 212 59,500
2020/08/07 196 205 196 204 55,800
2020/08/06 200 200 192 196 41,100
2020/08/05 196 198 191 197 20,900
2020/08/04 190 194 190 191 21,900
2020/08/03 185 191 185 188 23,500
2020/07/31 187 190 184 190 18,100
2020/07/30 191 204 187 189 80,700
2020/07/29 188 188 184 186 9,300
2020/07/28 193 193 184 189 27,000
2020/07/27 189 194 189 193 11,100
2020/07/22 195 195 189 189 18,300
2020/07/21 193 193 190 190 26,200
2020/07/20 194 196 192 193 14,400
2020/07/17 202 202 192 193 52,600
2020/07/16 201 205 200 201 36,700
2020/07/15 206 207 201 203 22,000
2020/07/14 206 207 203 205 19,100
2020/07/13 210 221 204 206 65,800
2020/07/10 211 212 210 210 14,400
2020/07/09 214 215 212 213 8,800
2020/07/08 214 217 214 215 16,500
2020/07/07 217 217 211 211 7,000
2020/07/06 215 217 208 211 22,000
2020/07/03 216 216 208 208 9,200
2020/07/02 221 221 206 210 107,600
2020/07/01 226 226 219 219 47,500
2020/06/30 229 229 224 226 9,800
2020/06/29 233 233 220 225 72,500
2020/06/26 229 235 222 222 138,100
2020/06/25 228 228 222 222 15,700
2020/06/24 225 226 220 225 25,300
2020/06/23 222 228 220 224 56,400
2020/06/22 224 230 224 224 19,500
2020/06/19 229 229 221 226 26,100
2020/06/18 229 229 223 226 7,700
2020/06/17 231 231 225 225 16,000
2020/06/16 224 227 224 225 15,500
2020/06/15 234 234 216 220 36,200
2020/06/12 212 230 206 229 52,500
2020/06/11 230 235 223 227 39,800
2020/06/10 235 238 228 231 48,500
2020/06/09 242 242 234 237 49,100
2020/06/08 237 244 234 239 63,800
2020/06/05 232 236 228 236 54,700
2020/06/04 233 233 225 229 67,900
2020/06/03 233 238 227 227 76,700
2020/06/02 243 250 230 233 189,600
2020/06/01 223 278 220 235 1,032,600
2020/05/29 219 224 213 219 90,100
2020/05/28 225 225 212 215 74,400
2020/05/27 227 227 213 220 108,800
2020/05/26 210 228 206 215 562,700
2020/05/25 189 203 189 202 151,400
2020/05/22 184 187 184 187 31,400
2020/05/21 188 188 182 183 45,300
2020/05/20 180 187 179 187 51,400
2020/05/19 185 185 178 180 34,700
2020/05/18 176 182 176 179 33,200
2020/05/15 180 182 178 181 18,200
2020/05/14 188 188 179 181 43,600
2020/05/13 184 188 183 186 46,500
2020/05/12 188 189 185 187 52,400
2020/05/11 181 189 181 184 59,800
2020/05/08 182 193 181 181 117,500
2020/05/07 176 183 176 179 33,500
2020/05/01 182 184 179 180 16,900
2020/04/30 180 189 180 183 47,100
2020/04/28 180 183 177 182 36,100
2020/04/27 178 181 175 179 30,200
2020/04/24 176 176 173 176 12,800
2020/04/23 173 178 171 173 19,700
2020/04/22 177 177 168 173 26,500
2020/04/21 179 180 176 177 16,900
2020/04/20 183 183 179 180 22,500
2020/04/17 183 185 181 182 36,700
2020/04/16 180 180 174 180 20,300
2020/04/15 181 182 176 181 44,900
2020/04/14 177 183 176 181 15,400
2020/04/13 178 183 178 180 33,300
2020/04/10 172 181 172 181 44,000
2020/04/09 170 175 167 172 39,000
2020/04/08 167 167 160 166 18,300
2020/04/07 165 167 159 162 33,600
2020/04/06 156 166 154 162 31,200
2020/04/03 157 157 151 156 43,000
2020/04/02 161 162 156 158 26,200
2020/04/01 164 169 162 162 27,200
2020/03/31 167 171 167 168 37,600
2020/03/30 165 167 162 166 45,900
2020/03/27 184 187 178 178 86,500
2020/03/26 182 188 178 179 77,000
2020/03/25 179 188 173 187 124,000
2020/03/24 164 171 161 169 190,400
2020/03/23 160 164 154 164 82,100
2020/03/19 166 166 158 160 86,000
2020/03/18 173 173 165 166 86,000
2020/03/17 160 171 155 163 141,900
2020/03/16 165 171 158 165 171,000
2020/03/13 158 173 150 160 277,800
2020/03/12 198 199 175 186 158,700
2020/03/11 200 207 198 199 89,300
2020/03/10 196 213 192 206 202,400
2020/03/09 230 230 201 204 99,000
2020/03/06 242 246 227 237 105,600
2020/03/05 257 257 245 247 40,400
2020/03/04 241 252 241 251 28,300
2020/03/03 254 257 242 243 43,900
2020/03/02 237 255 237 250 43,400
2020/02/28 242 260 236 242 226,200
2020/02/27 271 271 255 255 92,900
2020/02/26 279 279 270 271 78,000
2020/02/25 280 286 278 279 91,700
2020/02/21 291 297 285 290 68,700
2020/02/20 289 292 289 290 29,700
2020/02/19 288 293 288 289 24,500
2020/02/18 295 295 289 290 28,700
2020/02/17 299 299 294 295 33,000
2020/02/14 298 299 296 299 32,700
2020/02/13 298 300 298 300 18,100
2020/02/12 301 301 297 300 40,100
2020/02/10 298 302 298 299 29,500
2020/02/07 300 300 296 298 69,200
2020/02/06 305 305 300 301 36,700
2020/02/05 304 306 300 303 52,300
2020/02/04 300 305 297 303 34,800
2020/02/03 295 306 293 300 112,700
2020/01/31 304 308 304 304 32,400
2020/01/30 310 310 301 304 97,000
2020/01/29 311 315 308 312 50,100
2020/01/28 306 311 303 311 38,300
2020/01/27 313 313 306 307 87,700
2020/01/24 318 320 312 316 182,600
2020/01/23 308 317 308 311 75,200
2020/01/22 309 312 306 310 52,000
2020/01/21 307 308 304 308 51,400
2020/01/20 307 311 307 307 86,200
2020/01/17 305 307 303 307 43,900
2020/01/16 306 307 304 304 74,600
2020/01/15 307 308 304 306 65,800
2020/01/14 309 311 306 306 119,600
2020/01/10 313 313 303 308 99,200
2020/01/09 312 323 309 309 175,900
2020/01/08 315 342 307 313 859,500
2020/01/07 312 324 312 316 91,400
2020/01/06 310 316 309 310 49,300

このページの先頭へ