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 |
---|---|---|---|---|---|
2023/12/29 | 235 | 235 | 231 | 235 | 22,800 |
2023/12/28 | 227 | 234 | 227 | 233 | 26,200 |
2023/12/27 | 228 | 231 | 226 | 228 | 44,000 |
2023/12/26 | 230 | 231 | 226 | 227 | 29,500 |
2023/12/25 | 233 | 233 | 230 | 231 | 25,500 |
2023/12/22 | 234 | 236 | 231 | 233 | 27,400 |
2023/12/21 | 236 | 237 | 234 | 236 | 7,900 |
2023/12/20 | 239 | 239 | 236 | 238 | 9,200 |
2023/12/19 | 240 | 240 | 234 | 238 | 13,200 |
2023/12/18 | 235 | 242 | 230 | 238 | 74,400 |
2023/12/15 | 228 | 230 | 228 | 230 | 14,600 |
2023/12/14 | 232 | 232 | 227 | 230 | 36,700 |
2023/12/13 | 226 | 234 | 226 | 234 | 25,300 |
2023/12/12 | 226 | 227 | 225 | 226 | 5,600 |
2023/12/11 | 222 | 226 | 222 | 226 | 20,500 |
2023/12/08 | 227 | 229 | 222 | 222 | 41,900 |
2023/12/07 | 232 | 232 | 228 | 228 | 12,500 |
2023/12/06 | 235 | 239 | 232 | 232 | 46,600 |
2023/12/05 | 233 | 235 | 229 | 235 | 28,700 |
2023/12/04 | 229 | 234 | 227 | 234 | 11,800 |
2023/12/01 | 231 | 235 | 229 | 230 | 32,300 |
2023/11/30 | 242 | 242 | 232 | 232 | 41,800 |
2023/11/29 | 238 | 246 | 237 | 239 | 41,400 |
2023/11/28 | 241 | 243 | 238 | 238 | 19,200 |
2023/11/27 | 244 | 244 | 237 | 243 | 26,800 |
2023/11/24 | 253 | 256 | 241 | 242 | 112,100 |
2023/11/22 | 244 | 250 | 244 | 246 | 34,200 |
2023/11/21 | 245 | 252 | 245 | 246 | 116,900 |
2023/11/20 | 237 | 246 | 237 | 246 | 107,700 |
2023/11/17 | 233 | 245 | 228 | 241 | 319,700 |
2023/11/16 | 226 | 231 | 226 | 231 | 35,700 |
2023/11/15 | 225 | 229 | 225 | 228 | 14,000 |
2023/11/14 | 224 | 227 | 222 | 226 | 16,800 |
2023/11/13 | 226 | 227 | 224 | 224 | 9,300 |
2023/11/10 | 225 | 227 | 224 | 226 | 10,600 |
2023/11/09 | 229 | 229 | 225 | 226 | 18,100 |
2023/11/08 | 229 | 229 | 223 | 224 | 32,000 |
2023/11/07 | 226 | 230 | 225 | 228 | 29,400 |
2023/11/06 | 229 | 232 | 224 | 226 | 123,500 |
2023/11/02 | 231 | 232 | 227 | 229 | 45,200 |
2023/11/01 | 227 | 232 | 225 | 232 | 126,400 |
2023/10/31 | 228 | 240 | 223 | 234 | 842,600 |
2023/10/30 | 217 | 217 | 212 | 212 | 34,600 |
2023/10/27 | 219 | 221 | 216 | 217 | 24,500 |
2023/10/26 | 216 | 221 | 216 | 221 | 28,200 |
2023/10/25 | 215 | 219 | 214 | 216 | 21,800 |
2023/10/24 | 214 | 216 | 212 | 216 | 36,700 |
2023/10/23 | 216 | 217 | 212 | 214 | 31,200 |
2023/10/20 | 216 | 217 | 215 | 217 | 23,100 |
2023/10/19 | 217 | 218 | 215 | 215 | 8,700 |
2023/10/18 | 217 | 218 | 214 | 218 | 40,700 |
2023/10/17 | 220 | 220 | 216 | 216 | 53,100 |
2023/10/16 | 220 | 221 | 218 | 218 | 38,100 |
2023/10/13 | 227 | 227 | 222 | 222 | 37,800 |
2023/10/12 | 228 | 230 | 225 | 227 | 30,000 |
2023/10/11 | 227 | 234 | 222 | 230 | 108,300 |
2023/10/10 | 229 | 229 | 223 | 228 | 93,600 |
2023/10/06 | 231 | 232 | 226 | 226 | 73,400 |
2023/10/05 | 239 | 239 | 230 | 231 | 172,700 |
2023/10/04 | 234 | 237 | 227 | 231 | 292,300 |
2023/10/03 | 240 | 252 | 235 | 242 | 809,200 |
2023/10/02 | 248 | 289 | 241 | 246 | 7,685,000 |
2023/09/29 | 232 | 234 | 226 | 228 | 105,900 |
2023/09/28 | 233 | 260 | 218 | 224 | 531,500 |
2023/09/27 | 226 | 226 | 221 | 225 | 10,300 |
2023/09/26 | 229 | 229 | 222 | 227 | 14,300 |
2023/09/25 | 220 | 235 | 218 | 228 | 21,900 |
2023/09/22 | 224 | 235 | 217 | 220 | 66,900 |
2023/09/21 | 219 | 220 | 218 | 219 | 3,500 |
2023/09/20 | 221 | 221 | 219 | 219 | 4,000 |
2023/09/19 | 219 | 221 | 218 | 221 | 9,300 |
2023/09/15 | 219 | 219 | 218 | 219 | 1,600 |
2023/09/14 | 219 | 220 | 217 | 219 | 17,900 |
2023/09/13 | 217 | 218 | 216 | 218 | 4,900 |
2023/09/12 | 217 | 218 | 216 | 217 | 4,400 |
2023/09/11 | 217 | 218 | 216 | 216 | 3,900 |
2023/09/08 | 221 | 221 | 212 | 216 | 46,600 |
2023/09/07 | 221 | 221 | 220 | 221 | 9,300 |
2023/09/06 | 221 | 221 | 220 | 221 | 4,600 |
2023/09/05 | 223 | 223 | 220 | 221 | 4,200 |
2023/09/04 | 221 | 222 | 220 | 222 | 7,100 |
2023/09/01 | 220 | 221 | 216 | 221 | 18,100 |
2023/08/31 | 221 | 222 | 220 | 221 | 7,400 |
2023/08/30 | 221 | 223 | 221 | 222 | 2,000 |
2023/08/29 | 222 | 223 | 221 | 223 | 1,400 |
2023/08/28 | 224 | 224 | 219 | 222 | 14,000 |
2023/08/25 | 225 | 225 | 223 | 224 | 1,000 |
2023/08/24 | 224 | 225 | 223 | 225 | 1,400 |
2023/08/23 | 221 | 223 | 221 | 223 | 600 |
2023/08/22 | 221 | 223 | 220 | 223 | 3,900 |
2023/08/21 | 220 | 222 | 220 | 221 | 2,900 |
2023/08/18 | 220 | 220 | 217 | 220 | 32,600 |
2023/08/17 | 218 | 220 | 216 | 220 | 18,100 |
2023/08/16 | 223 | 223 | 216 | 221 | 51,900 |
2023/08/15 | 223 | 225 | 222 | 223 | 18,700 |
2023/08/14 | 225 | 226 | 222 | 222 | 10,900 |
2023/08/10 | 225 | 226 | 222 | 225 | 29,800 |
2023/08/09 | 228 | 228 | 223 | 223 | 23,600 |
2023/08/08 | 229 | 229 | 228 | 228 | 3,600 |
2023/08/07 | 230 | 230 | 229 | 229 | 2,200 |
2023/08/04 | 230 | 230 | 227 | 230 | 7,700 |
2023/08/03 | 230 | 230 | 227 | 229 | 3,300 |
2023/08/02 | 230 | 231 | 229 | 230 | 17,900 |
2023/08/01 | 230 | 231 | 228 | 230 | 7,200 |
2023/07/31 | 227 | 230 | 227 | 230 | 11,100 |
2023/07/28 | 227 | 230 | 224 | 226 | 29,300 |
2023/07/27 | 229 | 230 | 228 | 230 | 20,800 |
2023/07/26 | 231 | 231 | 229 | 229 | 16,000 |
2023/07/25 | 231 | 231 | 229 | 229 | 8,700 |
2023/07/24 | 231 | 232 | 228 | 229 | 28,100 |
2023/07/21 | 233 | 233 | 231 | 232 | 12,800 |
2023/07/20 | 230 | 232 | 230 | 232 | 6,000 |
2023/07/19 | 231 | 231 | 229 | 230 | 5,900 |
2023/07/18 | 229 | 231 | 228 | 230 | 6,500 |
2023/07/14 | 233 | 233 | 230 | 230 | 3,100 |
2023/07/13 | 230 | 233 | 230 | 232 | 5,400 |
2023/07/12 | 231 | 233 | 230 | 231 | 10,100 |
2023/07/11 | 230 | 232 | 230 | 231 | 43,300 |
2023/07/10 | 230 | 231 | 230 | 230 | 6,000 |
2023/07/07 | 229 | 230 | 229 | 230 | 2,000 |
2023/07/06 | 230 | 231 | 229 | 230 | 1,700 |
2023/07/05 | 230 | 230 | 229 | 229 | 900 |
2023/07/04 | 230 | 230 | 227 | 230 | 13,100 |
2023/07/03 | 231 | 232 | 229 | 229 | 12,100 |
2023/06/30 | 233 | 233 | 231 | 231 | 4,400 |
2023/06/29 | 232 | 234 | 232 | 233 | 1,300 |
2023/06/28 | 235 | 236 | 232 | 233 | 22,000 |
2023/06/27 | 232 | 233 | 232 | 232 | 1,100 |
2023/06/26 | 234 | 234 | 233 | 233 | 4,000 |
2023/06/23 | 232 | 233 | 231 | 233 | 9,400 |
2023/06/22 | 233 | 233 | 232 | 233 | 18,200 |
2023/06/21 | 233 | 234 | 232 | 232 | 11,200 |
2023/06/20 | 233 | 234 | 233 | 234 | 4,800 |
2023/06/19 | 232 | 235 | 232 | 233 | 18,500 |
2023/06/16 | 233 | 235 | 233 | 234 | 4,900 |
2023/06/15 | 236 | 236 | 233 | 234 | 9,100 |
2023/06/14 | 232 | 239 | 229 | 237 | 35,300 |
2023/06/13 | 234 | 234 | 232 | 233 | 6,800 |
2023/06/12 | 235 | 236 | 231 | 233 | 6,900 |
2023/06/09 | 230 | 235 | 230 | 234 | 22,100 |
2023/06/08 | 230 | 235 | 228 | 232 | 38,500 |
2023/06/07 | 226 | 230 | 226 | 230 | 24,200 |
2023/06/06 | 227 | 227 | 225 | 227 | 14,800 |
2023/06/05 | 228 | 228 | 226 | 227 | 7,300 |
2023/06/02 | 226 | 229 | 226 | 227 | 3,600 |
2023/06/01 | 224 | 227 | 224 | 226 | 500 |
2023/05/31 | 228 | 228 | 225 | 225 | 1,300 |
2023/05/30 | 226 | 228 | 224 | 228 | 8,200 |
2023/05/29 | 223 | 226 | 223 | 226 | 5,500 |
2023/05/26 | 224 | 225 | 223 | 223 | 3,100 |
2023/05/25 | 227 | 227 | 223 | 224 | 15,000 |
2023/05/24 | 225 | 228 | 224 | 226 | 12,000 |
2023/05/23 | 230 | 231 | 225 | 227 | 21,400 |
2023/05/22 | 230 | 231 | 230 | 231 | 1,000 |
2023/05/19 | 232 | 234 | 230 | 230 | 4,500 |
2023/05/18 | 236 | 236 | 225 | 232 | 58,200 |
2023/05/17 | 238 | 239 | 236 | 236 | 18,100 |
2023/05/16 | 235 | 238 | 233 | 237 | 19,200 |
2023/05/15 | 240 | 241 | 235 | 240 | 33,100 |
2023/05/12 | 237 | 242 | 237 | 242 | 18,600 |
2023/05/11 | 235 | 238 | 234 | 237 | 7,000 |
2023/05/10 | 237 | 237 | 236 | 236 | 2,700 |
2023/05/09 | 235 | 243 | 234 | 237 | 61,600 |
2023/05/08 | 237 | 241 | 237 | 240 | 22,900 |
2023/05/02 | 237 | 240 | 231 | 240 | 44,300 |
2023/05/01 | 242 | 242 | 235 | 236 | 65,800 |
2023/04/28 | 232 | 240 | 226 | 240 | 170,300 |
2023/04/27 | 224 | 225 | 224 | 224 | 3,500 |
2023/04/26 | 222 | 223 | 220 | 222 | 12,800 |
2023/04/25 | 227 | 230 | 222 | 222 | 15,900 |
2023/04/24 | 229 | 229 | 225 | 226 | 9,200 |
2023/04/21 | 225 | 230 | 225 | 230 | 20,900 |
2023/04/20 | 223 | 223 | 223 | 223 | 1,500 |
2023/04/19 | 223 | 223 | 221 | 223 | 13,400 |
2023/04/18 | 223 | 225 | 221 | 223 | 27,300 |
2023/04/17 | 224 | 224 | 221 | 221 | 17,800 |
2023/04/14 | 223 | 224 | 223 | 224 | 4,600 |
2023/04/13 | 224 | 224 | 222 | 224 | 7,100 |
2023/04/12 | 225 | 226 | 224 | 224 | 3,000 |
2023/04/11 | 224 | 225 | 223 | 224 | 4,400 |
2023/04/10 | 225 | 226 | 223 | 223 | 3,300 |
2023/04/07 | 224 | 226 | 224 | 226 | 3,700 |
2023/04/06 | 226 | 226 | 223 | 225 | 5,900 |
2023/04/05 | 225 | 226 | 225 | 226 | 5,600 |
2023/04/04 | 228 | 228 | 223 | 224 | 16,500 |
2023/04/03 | 227 | 231 | 223 | 227 | 17,500 |
2023/03/31 | 223 | 228 | 223 | 227 | 15,700 |
2023/03/30 | 225 | 226 | 224 | 224 | 5,800 |
2023/03/29 | 228 | 228 | 225 | 227 | 5,000 |
2023/03/28 | 227 | 229 | 226 | 227 | 24,200 |
2023/03/27 | 226 | 229 | 223 | 227 | 13,100 |
2023/03/24 | 227 | 227 | 225 | 227 | 29,100 |
2023/03/23 | 229 | 229 | 223 | 227 | 21,600 |
2023/03/22 | 227 | 235 | 222 | 229 | 28,800 |
2023/03/20 | 227 | 227 | 223 | 227 | 31,800 |
2023/03/17 | 227 | 230 | 226 | 228 | 26,900 |
2023/03/16 | 230 | 230 | 227 | 227 | 16,500 |
2023/03/15 | 229 | 231 | 229 | 229 | 40,700 |
2023/03/14 | 235 | 235 | 228 | 229 | 24,100 |
2023/03/13 | 231 | 233 | 230 | 232 | 13,900 |
2023/03/10 | 234 | 235 | 231 | 232 | 20,200 |
2023/03/09 | 235 | 237 | 234 | 234 | 29,600 |
2023/03/08 | 237 | 237 | 230 | 234 | 25,000 |
2023/03/07 | 238 | 238 | 234 | 234 | 12,900 |
2023/03/06 | 238 | 239 | 234 | 236 | 45,400 |
2023/03/03 | 231 | 238 | 230 | 238 | 48,600 |
2023/03/02 | 231 | 233 | 230 | 233 | 33,500 |
2023/03/01 | 237 | 237 | 230 | 230 | 35,500 |
2023/02/28 | 237 | 237 | 233 | 237 | 47,400 |
2023/02/27 | 239 | 239 | 230 | 237 | 120,600 |
2023/02/24 | 239 | 239 | 236 | 238 | 33,700 |
2023/02/22 | 240 | 240 | 236 | 238 | 19,800 |
2023/02/21 | 240 | 240 | 237 | 239 | 24,300 |
2023/02/20 | 241 | 241 | 238 | 239 | 49,200 |
2023/02/17 | 240 | 241 | 239 | 241 | 25,400 |
2023/02/16 | 241 | 241 | 236 | 238 | 31,200 |
2023/02/15 | 244 | 244 | 238 | 241 | 36,500 |
2023/02/14 | 242 | 242 | 239 | 241 | 22,200 |
2023/02/13 | 242 | 242 | 240 | 240 | 12,400 |
2023/02/10 | 241 | 242 | 240 | 242 | 8,200 |
2023/02/09 | 239 | 242 | 239 | 240 | 15,800 |
2023/02/08 | 242 | 243 | 239 | 239 | 27,200 |
2023/02/07 | 243 | 243 | 237 | 243 | 68,400 |
2023/02/06 | 244 | 244 | 241 | 241 | 11,200 |
2023/02/03 | 242 | 244 | 240 | 244 | 28,900 |
2023/02/02 | 242 | 246 | 240 | 242 | 14,200 |
2023/02/01 | 242 | 243 | 241 | 241 | 22,400 |
2023/01/31 | 251 | 251 | 240 | 243 | 54,400 |
2023/01/30 | 253 | 254 | 251 | 251 | 33,000 |
2023/01/27 | 250 | 254 | 250 | 254 | 21,000 |
2023/01/26 | 254 | 255 | 252 | 255 | 19,200 |
2023/01/25 | 251 | 254 | 251 | 254 | 17,600 |
2023/01/24 | 253 | 255 | 252 | 252 | 57,500 |
2023/01/23 | 249 | 260 | 249 | 253 | 61,700 |
2023/01/20 | 248 | 253 | 246 | 253 | 42,100 |
2023/01/19 | 246 | 252 | 245 | 252 | 12,400 |
2023/01/18 | 243 | 247 | 242 | 246 | 9,600 |
2023/01/17 | 244 | 245 | 242 | 243 | 14,800 |
2023/01/16 | 242 | 243 | 241 | 243 | 38,000 |
2023/01/13 | 242 | 244 | 242 | 244 | 7,300 |
2023/01/12 | 243 | 243 | 241 | 243 | 12,500 |
2023/01/11 | 241 | 243 | 241 | 243 | 39,400 |
2023/01/10 | 245 | 245 | 242 | 242 | 12,800 |
2023/01/06 | 238 | 242 | 238 | 242 | 13,700 |
2023/01/05 | 243 | 243 | 239 | 239 | 15,900 |
2023/01/04 | 239 | 240 | 238 | 240 | 7,400 |