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 |
---|---|---|---|---|---|
2021/12/30 | 220 | 220 | 216 | 216 | 24,700 |
2021/12/29 | 216 | 220 | 216 | 219 | 64,600 |
2021/12/28 | 220 | 220 | 214 | 216 | 33,200 |
2021/12/27 | 216 | 218 | 214 | 216 | 56,000 |
2021/12/24 | 223 | 223 | 218 | 221 | 21,000 |
2021/12/23 | 223 | 225 | 219 | 220 | 26,600 |
2021/12/22 | 213 | 223 | 213 | 221 | 57,400 |
2021/12/21 | 213 | 216 | 211 | 216 | 31,100 |
2021/12/20 | 216 | 218 | 211 | 211 | 52,400 |
2021/12/17 | 220 | 220 | 214 | 219 | 97,100 |
2021/12/16 | 225 | 226 | 219 | 222 | 64,600 |
2021/12/15 | 222 | 226 | 219 | 225 | 62,900 |
2021/12/14 | 226 | 226 | 220 | 223 | 87,500 |
2021/12/13 | 234 | 234 | 225 | 226 | 67,600 |
2021/12/10 | 235 | 235 | 227 | 229 | 71,200 |
2021/12/09 | 236 | 237 | 233 | 233 | 30,100 |
2021/12/08 | 234 | 237 | 231 | 237 | 86,900 |
2021/12/07 | 229 | 234 | 227 | 234 | 90,300 |
2021/12/06 | 233 | 234 | 226 | 227 | 89,900 |
2021/12/03 | 232 | 237 | 226 | 237 | 156,300 |
2021/12/02 | 234 | 239 | 230 | 234 | 165,100 |
2021/12/01 | 241 | 245 | 233 | 236 | 370,000 |
2021/11/30 | 249 | 295 | 242 | 246 | 3,860,100 |
2021/11/29 | 252 | 263 | 241 | 241 | 882,800 |
2021/11/26 | 248 | 308 | 243 | 269 | 7,021,700 |
2021/11/25 | 235 | 235 | 232 | 232 | 5,600 |
2021/11/24 | 234 | 235 | 231 | 234 | 18,400 |
2021/11/22 | 235 | 235 | 231 | 234 | 22,300 |
2021/11/19 | 238 | 238 | 231 | 232 | 26,200 |
2021/11/18 | 238 | 238 | 231 | 237 | 37,900 |
2021/11/17 | 231 | 238 | 231 | 238 | 37,500 |
2021/11/16 | 227 | 240 | 226 | 235 | 116,300 |
2021/11/15 | 228 | 228 | 224 | 225 | 29,000 |
2021/11/12 | 222 | 225 | 222 | 223 | 19,000 |
2021/11/11 | 226 | 227 | 222 | 222 | 27,200 |
2021/11/10 | 228 | 230 | 224 | 224 | 31,600 |
2021/11/09 | 230 | 231 | 226 | 226 | 27,700 |
2021/11/08 | 230 | 232 | 228 | 230 | 36,300 |
2021/11/05 | 232 | 233 | 230 | 233 | 20,700 |
2021/11/04 | 233 | 237 | 231 | 231 | 49,700 |
2021/11/02 | 236 | 238 | 233 | 233 | 17,500 |
2021/11/01 | 238 | 238 | 233 | 236 | 26,400 |
2021/10/29 | 234 | 235 | 232 | 232 | 42,000 |
2021/10/28 | 235 | 239 | 234 | 234 | 39,600 |
2021/10/27 | 239 | 245 | 237 | 238 | 63,000 |
2021/10/26 | 232 | 240 | 232 | 237 | 38,700 |
2021/10/25 | 239 | 239 | 231 | 233 | 54,300 |
2021/10/22 | 234 | 237 | 232 | 236 | 50,100 |
2021/10/21 | 242 | 245 | 235 | 236 | 83,900 |
2021/10/20 | 259 | 272 | 241 | 243 | 400,800 |
2021/10/19 | 241 | 255 | 241 | 252 | 108,500 |
2021/10/18 | 242 | 248 | 240 | 246 | 37,300 |
2021/10/15 | 233 | 239 | 232 | 239 | 44,300 |
2021/10/14 | 240 | 240 | 233 | 235 | 48,900 |
2021/10/13 | 242 | 243 | 235 | 236 | 33,100 |
2021/10/12 | 240 | 244 | 238 | 242 | 32,500 |
2021/10/11 | 235 | 245 | 234 | 243 | 54,400 |
2021/10/08 | 235 | 240 | 235 | 236 | 35,400 |
2021/10/07 | 234 | 237 | 232 | 235 | 25,000 |
2021/10/06 | 232 | 239 | 231 | 235 | 86,900 |
2021/10/05 | 235 | 238 | 228 | 234 | 127,600 |
2021/10/04 | 244 | 249 | 233 | 234 | 118,700 |
2021/10/01 | 250 | 252 | 242 | 243 | 40,800 |
2021/09/30 | 251 | 252 | 242 | 245 | 110,600 |
2021/09/29 | 250 | 265 | 247 | 253 | 182,700 |
2021/09/28 | 255 | 255 | 251 | 252 | 27,500 |
2021/09/27 | 256 | 256 | 251 | 255 | 76,300 |
2021/09/24 | 255 | 256 | 250 | 254 | 35,900 |
2021/09/22 | 253 | 253 | 247 | 250 | 55,600 |
2021/09/21 | 249 | 255 | 248 | 253 | 71,200 |
2021/09/17 | 259 | 260 | 253 | 260 | 151,900 |
2021/09/16 | 267 | 268 | 258 | 259 | 148,800 |
2021/09/15 | 274 | 274 | 264 | 264 | 208,300 |
2021/09/14 | 273 | 281 | 271 | 275 | 323,600 |
2021/09/13 | 283 | 284 | 270 | 277 | 536,600 |
2021/09/10 | 291 | 300 | 283 | 287 | 581,000 |
2021/09/09 | 302 | 306 | 281 | 288 | 861,100 |
2021/09/08 | 311 | 322 | 301 | 315 | 1,502,200 |
2021/09/07 | 311 | 328 | 293 | 319 | 4,580,000 |
2021/09/06 | 281 | 313 | 261 | 288 | 4,699,100 |
2021/09/03 | 243 | 258 | 240 | 253 | 230,600 |
2021/09/02 | 248 | 252 | 245 | 246 | 47,700 |
2021/09/01 | 252 | 255 | 247 | 250 | 118,900 |
2021/08/31 | 260 | 276 | 250 | 252 | 848,200 |
2021/08/30 | 252 | 253 | 243 | 247 | 158,100 |
2021/08/27 | 253 | 263 | 246 | 256 | 509,800 |
2021/08/26 | 237 | 310 | 237 | 252 | 2,294,200 |
2021/08/25 | 225 | 231 | 225 | 230 | 16,600 |
2021/08/24 | 225 | 228 | 225 | 228 | 9,700 |
2021/08/23 | 226 | 226 | 216 | 225 | 27,400 |
2021/08/20 | 223 | 234 | 222 | 224 | 11,400 |
2021/08/19 | 226 | 238 | 225 | 226 | 26,100 |
2021/08/18 | 229 | 234 | 218 | 230 | 61,900 |
2021/08/17 | 241 | 242 | 230 | 231 | 53,200 |
2021/08/16 | 250 | 250 | 245 | 247 | 15,600 |
2021/08/13 | 253 | 254 | 250 | 254 | 14,200 |
2021/08/12 | 258 | 259 | 251 | 254 | 16,800 |
2021/08/11 | 255 | 259 | 255 | 258 | 6,700 |
2021/08/10 | 249 | 260 | 249 | 260 | 18,300 |
2021/08/06 | 252 | 254 | 247 | 253 | 36,200 |
2021/08/05 | 257 | 263 | 255 | 257 | 20,200 |
2021/08/04 | 260 | 265 | 259 | 261 | 12,800 |
2021/08/03 | 259 | 262 | 259 | 261 | 7,000 |
2021/08/02 | 255 | 263 | 255 | 259 | 36,500 |
2021/07/30 | 267 | 267 | 262 | 262 | 11,500 |
2021/07/29 | 261 | 269 | 259 | 269 | 13,400 |
2021/07/28 | 259 | 263 | 259 | 261 | 13,500 |
2021/07/27 | 262 | 266 | 259 | 259 | 23,100 |
2021/07/26 | 261 | 267 | 260 | 264 | 26,100 |
2021/07/21 | 257 | 264 | 257 | 260 | 43,400 |
2021/07/20 | 264 | 269 | 255 | 255 | 82,500 |
2021/07/19 | 270 | 273 | 268 | 268 | 41,500 |
2021/07/16 | 275 | 276 | 271 | 274 | 22,100 |
2021/07/15 | 273 | 285 | 272 | 276 | 78,100 |
2021/07/14 | 272 | 278 | 272 | 274 | 22,600 |
2021/07/13 | 272 | 274 | 271 | 274 | 19,000 |
2021/07/12 | 272 | 275 | 270 | 272 | 17,100 |
2021/07/09 | 272 | 272 | 269 | 272 | 13,600 |
2021/07/08 | 274 | 274 | 272 | 274 | 17,800 |
2021/07/07 | 276 | 278 | 275 | 275 | 9,100 |
2021/07/06 | 274 | 278 | 274 | 274 | 35,800 |
2021/07/05 | 277 | 282 | 277 | 280 | 10,700 |
2021/07/02 | 277 | 280 | 276 | 280 | 24,400 |
2021/07/01 | 285 | 285 | 277 | 278 | 25,100 |
2021/06/30 | 284 | 285 | 282 | 282 | 17,500 |
2021/06/29 | 288 | 288 | 283 | 285 | 14,500 |
2021/06/28 | 283 | 288 | 283 | 285 | 57,000 |
2021/06/25 | 285 | 285 | 281 | 284 | 12,600 |
2021/06/24 | 295 | 305 | 281 | 281 | 129,800 |
2021/06/23 | 288 | 288 | 285 | 287 | 11,100 |
2021/06/22 | 286 | 289 | 284 | 288 | 26,700 |
2021/06/21 | 286 | 289 | 282 | 284 | 31,700 |
2021/06/18 | 300 | 300 | 291 | 294 | 34,300 |
2021/06/17 | 292 | 300 | 292 | 300 | 39,600 |
2021/06/16 | 294 | 295 | 290 | 292 | 27,400 |
2021/06/15 | 296 | 298 | 292 | 295 | 37,900 |
2021/06/14 | 297 | 300 | 294 | 294 | 46,000 |
2021/06/11 | 300 | 301 | 291 | 294 | 79,300 |
2021/06/10 | 285 | 298 | 284 | 286 | 49,900 |
2021/06/09 | 286 | 289 | 283 | 288 | 27,700 |
2021/06/08 | 290 | 291 | 286 | 286 | 31,400 |
2021/06/07 | 282 | 288 | 282 | 287 | 24,300 |
2021/06/04 | 282 | 285 | 280 | 282 | 20,300 |
2021/06/03 | 282 | 288 | 281 | 282 | 35,500 |
2021/06/02 | 298 | 305 | 283 | 283 | 254,000 |
2021/06/01 | 283 | 308 | 277 | 282 | 556,200 |
2021/05/31 | 288 | 288 | 280 | 283 | 16,100 |
2021/05/28 | 280 | 285 | 278 | 284 | 17,800 |
2021/05/27 | 278 | 285 | 277 | 283 | 23,600 |
2021/05/26 | 277 | 284 | 277 | 279 | 36,300 |
2021/05/25 | 284 | 290 | 284 | 285 | 23,600 |
2021/05/24 | 285 | 290 | 285 | 289 | 17,300 |
2021/05/21 | 287 | 292 | 287 | 289 | 27,900 |
2021/05/20 | 289 | 292 | 285 | 290 | 76,400 |
2021/05/19 | 269 | 289 | 269 | 289 | 93,500 |
2021/05/18 | 262 | 274 | 262 | 273 | 24,000 |
2021/05/17 | 277 | 278 | 256 | 267 | 64,900 |
2021/05/14 | 271 | 273 | 269 | 272 | 39,100 |
2021/05/13 | 275 | 279 | 248 | 260 | 177,700 |
2021/05/12 | 288 | 291 | 282 | 282 | 39,300 |
2021/05/11 | 291 | 293 | 290 | 290 | 33,400 |
2021/05/10 | 298 | 298 | 293 | 293 | 14,100 |
2021/05/07 | 295 | 295 | 291 | 293 | 68,700 |
2021/05/06 | 300 | 300 | 293 | 293 | 17,800 |
2021/04/30 | 295 | 296 | 288 | 293 | 72,300 |
2021/04/28 | 302 | 306 | 292 | 292 | 117,600 |
2021/04/27 | 302 | 321 | 298 | 298 | 464,100 |
2021/04/26 | 299 | 336 | 298 | 307 | 727,200 |
2021/04/23 | 292 | 298 | 290 | 291 | 45,400 |
2021/04/22 | 294 | 297 | 292 | 295 | 19,800 |
2021/04/21 | 297 | 297 | 288 | 291 | 54,500 |
2021/04/20 | 301 | 301 | 294 | 299 | 32,100 |
2021/04/19 | 301 | 301 | 296 | 299 | 19,600 |
2021/04/16 | 300 | 300 | 294 | 298 | 23,800 |
2021/04/15 | 298 | 299 | 296 | 298 | 23,400 |
2021/04/14 | 302 | 302 | 297 | 297 | 9,100 |
2021/04/13 | 298 | 303 | 298 | 300 | 8,600 |
2021/04/12 | 302 | 302 | 296 | 298 | 40,500 |
2021/04/09 | 300 | 304 | 299 | 304 | 32,700 |
2021/04/08 | 306 | 306 | 300 | 302 | 32,100 |
2021/04/07 | 303 | 307 | 298 | 307 | 32,300 |
2021/04/06 | 312 | 313 | 305 | 306 | 30,600 |
2021/04/05 | 314 | 315 | 310 | 312 | 35,800 |
2021/04/02 | 319 | 325 | 312 | 315 | 72,900 |
2021/04/01 | 310 | 316 | 307 | 311 | 17,500 |
2021/03/31 | 307 | 313 | 305 | 308 | 31,700 |
2021/03/30 | 308 | 309 | 304 | 309 | 24,100 |
2021/03/29 | 302 | 316 | 302 | 306 | 161,200 |
2021/03/26 | 312 | 324 | 309 | 318 | 71,700 |
2021/03/25 | 313 | 320 | 313 | 320 | 25,000 |
2021/03/24 | 335 | 335 | 315 | 317 | 56,100 |
2021/03/23 | 345 | 345 | 332 | 335 | 80,400 |
2021/03/22 | 314 | 344 | 313 | 338 | 267,400 |
2021/03/19 | 313 | 317 | 312 | 316 | 19,500 |
2021/03/18 | 315 | 317 | 310 | 314 | 27,500 |
2021/03/17 | 310 | 315 | 310 | 314 | 21,400 |
2021/03/16 | 314 | 316 | 307 | 312 | 46,500 |
2021/03/15 | 313 | 318 | 311 | 312 | 26,800 |
2021/03/12 | 309 | 320 | 309 | 314 | 81,200 |
2021/03/11 | 318 | 320 | 307 | 311 | 102,900 |
2021/03/10 | 290 | 318 | 285 | 310 | 255,200 |
2021/03/09 | 294 | 294 | 277 | 283 | 43,200 |
2021/03/08 | 283 | 300 | 283 | 288 | 57,800 |
2021/03/05 | 281 | 282 | 271 | 281 | 95,800 |
2021/03/04 | 293 | 293 | 282 | 285 | 62,800 |
2021/03/03 | 301 | 302 | 292 | 293 | 45,500 |
2021/03/02 | 301 | 303 | 293 | 301 | 54,600 |
2021/03/01 | 301 | 302 | 292 | 301 | 70,600 |
2021/02/26 | 306 | 309 | 299 | 299 | 56,600 |
2021/02/25 | 311 | 313 | 306 | 307 | 37,900 |
2021/02/24 | 307 | 314 | 306 | 306 | 70,000 |
2021/02/22 | 303 | 316 | 303 | 311 | 55,400 |
2021/02/19 | 311 | 316 | 302 | 304 | 80,200 |
2021/02/18 | 316 | 318 | 312 | 313 | 80,500 |
2021/02/17 | 317 | 319 | 313 | 319 | 54,300 |
2021/02/16 | 311 | 328 | 311 | 319 | 264,100 |
2021/02/15 | 314 | 315 | 307 | 311 | 113,600 |
2021/02/12 | 316 | 316 | 308 | 311 | 110,300 |
2021/02/10 | 311 | 318 | 310 | 314 | 96,900 |
2021/02/09 | 319 | 319 | 310 | 312 | 78,000 |
2021/02/08 | 315 | 322 | 306 | 319 | 131,800 |
2021/02/05 | 325 | 327 | 320 | 320 | 83,800 |
2021/02/04 | 321 | 329 | 321 | 322 | 75,600 |
2021/02/03 | 315 | 325 | 315 | 325 | 146,300 |
2021/02/02 | 314 | 318 | 310 | 315 | 98,100 |
2021/02/01 | 301 | 311 | 298 | 309 | 138,000 |
2021/01/29 | 312 | 320 | 299 | 301 | 352,600 |
2021/01/28 | 325 | 328 | 319 | 320 | 117,200 |
2021/01/27 | 331 | 337 | 325 | 331 | 137,200 |
2021/01/26 | 346 | 346 | 329 | 330 | 253,700 |
2021/01/25 | 352 | 352 | 340 | 341 | 149,500 |
2021/01/22 | 353 | 359 | 341 | 344 | 292,500 |
2021/01/21 | 392 | 393 | 353 | 355 | 613,300 |
2021/01/20 | 381 | 400 | 360 | 374 | 2,128,900 |
2021/01/19 | 346 | 374 | 340 | 365 | 565,000 |
2021/01/18 | 329 | 340 | 325 | 339 | 85,600 |
2021/01/15 | 340 | 340 | 326 | 329 | 82,400 |
2021/01/14 | 351 | 354 | 331 | 336 | 189,600 |
2021/01/13 | 341 | 352 | 339 | 346 | 174,100 |
2021/01/12 | 349 | 349 | 337 | 339 | 117,400 |
2021/01/08 | 360 | 373 | 347 | 353 | 425,200 |
2021/01/07 | 344 | 358 | 339 | 352 | 499,800 |
2021/01/06 | 347 | 358 | 335 | 336 | 262,900 |
2021/01/05 | 352 | 356 | 339 | 347 | 282,100 |
2021/01/04 | 379 | 393 | 354 | 357 | 676,300 |