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 |
|---|---|---|---|---|---|
| 2024/12/30 | 250 | 254 | 249 | 252 | 21,000 |
| 2024/12/27 | 246 | 253 | 246 | 249 | 82,700 |
| 2024/12/26 | 244 | 248 | 244 | 245 | 25,700 |
| 2024/12/25 | 246 | 246 | 241 | 245 | 32,400 |
| 2024/12/24 | 245 | 247 | 243 | 244 | 132,300 |
| 2024/12/23 | 252 | 252 | 243 | 246 | 62,900 |
| 2024/12/20 | 251 | 253 | 249 | 250 | 28,700 |
| 2024/12/19 | 249 | 251 | 245 | 251 | 69,500 |
| 2024/12/18 | 254 | 254 | 248 | 253 | 20,700 |
| 2024/12/17 | 259 | 259 | 253 | 253 | 49,700 |
| 2024/12/16 | 252 | 259 | 251 | 259 | 37,900 |
| 2024/12/13 | 255 | 256 | 251 | 252 | 19,600 |
| 2024/12/12 | 256 | 256 | 253 | 253 | 153,400 |
| 2024/12/11 | 254 | 256 | 252 | 254 | 23,700 |
| 2024/12/10 | 253 | 258 | 253 | 255 | 13,400 |
| 2024/12/09 | 258 | 258 | 256 | 258 | 6,800 |
| 2024/12/06 | 253 | 258 | 253 | 258 | 17,800 |
| 2024/12/05 | 258 | 258 | 252 | 252 | 22,900 |
| 2024/12/04 | 255 | 258 | 255 | 257 | 11,600 |
| 2024/12/03 | 259 | 260 | 254 | 256 | 41,400 |
| 2024/12/02 | 262 | 262 | 257 | 260 | 13,500 |
| 2024/11/29 | 263 | 263 | 258 | 262 | 26,300 |
| 2024/11/28 | 260 | 265 | 258 | 262 | 18,400 |
| 2024/11/27 | 260 | 261 | 256 | 260 | 24,600 |
| 2024/11/26 | 263 | 263 | 252 | 258 | 48,800 |
| 2024/11/25 | 257 | 261 | 254 | 260 | 67,300 |
| 2024/11/22 | 262 | 283 | 257 | 259 | 499,600 |
| 2024/11/21 | 251 | 255 | 249 | 254 | 67,700 |
| 2024/11/20 | 249 | 251 | 247 | 249 | 21,600 |
| 2024/11/19 | 247 | 252 | 246 | 248 | 28,500 |
| 2024/11/18 | 244 | 247 | 242 | 245 | 52,300 |
| 2024/11/15 | 245 | 246 | 243 | 243 | 39,300 |
| 2024/11/14 | 249 | 252 | 245 | 245 | 28,700 |
| 2024/11/13 | 250 | 251 | 248 | 250 | 41,100 |
| 2024/11/12 | 246 | 250 | 246 | 250 | 42,900 |
| 2024/11/11 | 246 | 248 | 244 | 246 | 92,700 |
| 2024/11/08 | 254 | 254 | 247 | 249 | 62,800 |
| 2024/11/07 | 256 | 258 | 248 | 254 | 99,100 |
| 2024/11/06 | 254 | 257 | 251 | 257 | 41,200 |
| 2024/11/05 | 260 | 261 | 250 | 251 | 206,000 |
| 2024/11/01 | 270 | 272 | 265 | 266 | 115,700 |
| 2024/10/31 | 268 | 271 | 265 | 270 | 75,200 |
| 2024/10/30 | 274 | 275 | 268 | 271 | 55,000 |
| 2024/10/29 | 274 | 278 | 265 | 269 | 243,800 |
| 2024/10/28 | 258 | 270 | 258 | 270 | 49,200 |
| 2024/10/25 | 267 | 267 | 258 | 263 | 61,800 |
| 2024/10/24 | 262 | 265 | 261 | 265 | 30,500 |
| 2024/10/23 | 267 | 267 | 262 | 264 | 31,600 |
| 2024/10/22 | 270 | 270 | 264 | 267 | 34,600 |
| 2024/10/21 | 270 | 270 | 268 | 270 | 19,300 |
| 2024/10/18 | 271 | 271 | 265 | 270 | 39,500 |
| 2024/10/17 | 272 | 275 | 260 | 269 | 103,400 |
| 2024/10/16 | 267 | 272 | 267 | 272 | 40,800 |
| 2024/10/15 | 269 | 273 | 265 | 272 | 60,000 |
| 2024/10/11 | 271 | 272 | 265 | 268 | 67,900 |
| 2024/10/10 | 277 | 277 | 268 | 271 | 91,500 |
| 2024/10/09 | 273 | 276 | 271 | 275 | 39,700 |
| 2024/10/08 | 277 | 277 | 269 | 270 | 76,400 |
| 2024/10/07 | 282 | 283 | 274 | 278 | 130,000 |
| 2024/10/04 | 280 | 287 | 280 | 281 | 82,400 |
| 2024/10/03 | 293 | 307 | 280 | 280 | 537,600 |
| 2024/10/02 | 283 | 286 | 279 | 281 | 74,200 |
| 2024/10/01 | 293 | 293 | 285 | 287 | 89,600 |
| 2024/09/30 | 280 | 286 | 277 | 282 | 88,900 |
| 2024/09/27 | 292 | 296 | 291 | 292 | 50,600 |
| 2024/09/26 | 297 | 297 | 289 | 294 | 41,200 |
| 2024/09/25 | 305 | 307 | 292 | 295 | 124,100 |
| 2024/09/24 | 310 | 310 | 302 | 307 | 101,600 |
| 2024/09/20 | 302 | 311 | 300 | 307 | 211,600 |
| 2024/09/19 | 289 | 294 | 289 | 294 | 67,100 |
| 2024/09/18 | 288 | 292 | 283 | 288 | 44,800 |
| 2024/09/17 | 293 | 294 | 283 | 289 | 94,500 |
| 2024/09/13 | 300 | 300 | 289 | 292 | 114,500 |
| 2024/09/12 | 299 | 306 | 295 | 304 | 124,700 |
| 2024/09/11 | 288 | 298 | 283 | 292 | 173,900 |
| 2024/09/10 | 298 | 300 | 292 | 292 | 107,900 |
| 2024/09/09 | 288 | 300 | 288 | 296 | 213,700 |
| 2024/09/06 | 312 | 312 | 294 | 300 | 327,000 |
| 2024/09/05 | 297 | 317 | 296 | 309 | 243,800 |
| 2024/09/04 | 309 | 309 | 288 | 299 | 420,100 |
| 2024/09/03 | 310 | 326 | 310 | 317 | 232,100 |
| 2024/09/02 | 324 | 324 | 301 | 310 | 284,700 |
| 2024/08/30 | 319 | 323 | 309 | 321 | 264,100 |
| 2024/08/29 | 297 | 325 | 293 | 325 | 530,900 |
| 2024/08/28 | 308 | 308 | 294 | 295 | 217,800 |
| 2024/08/27 | 293 | 315 | 292 | 308 | 389,900 |
| 2024/08/26 | 273 | 298 | 273 | 297 | 310,600 |
| 2024/08/23 | 277 | 278 | 269 | 278 | 146,600 |
| 2024/08/22 | 278 | 281 | 273 | 277 | 218,400 |
| 2024/08/21 | 288 | 294 | 275 | 279 | 258,600 |
| 2024/08/20 | 281 | 295 | 280 | 284 | 370,900 |
| 2024/08/19 | 269 | 288 | 269 | 280 | 307,800 |
| 2024/08/16 | 272 | 289 | 266 | 271 | 441,400 |
| 2024/08/15 | 259 | 279 | 255 | 270 | 487,600 |
| 2024/08/14 | 262 | 275 | 254 | 259 | 613,000 |
| 2024/08/13 | 240 | 256 | 240 | 252 | 208,400 |
| 2024/08/09 | 248 | 249 | 233 | 238 | 299,900 |
| 2024/08/08 | 250 | 256 | 245 | 246 | 237,200 |
| 2024/08/07 | 246 | 266 | 241 | 250 | 420,100 |
| 2024/08/06 | 243 | 263 | 240 | 249 | 923,300 |
| 2024/08/05 | 264 | 306 | 222 | 235 | 2,986,200 |
| 2024/08/02 | 275 | 337 | 257 | 272 | 6,989,000 |
| 2024/08/01 | 266 | 268 | 255 | 267 | 239,500 |
| 2024/07/31 | 272 | 272 | 262 | 268 | 188,000 |
| 2024/07/30 | 266 | 278 | 265 | 272 | 350,500 |
| 2024/07/29 | 277 | 294 | 255 | 272 | 3,224,400 |
| 2024/07/26 | 238 | 238 | 235 | 237 | 29,000 |
| 2024/07/25 | 241 | 243 | 232 | 238 | 107,900 |
| 2024/07/24 | 249 | 249 | 241 | 245 | 50,100 |
| 2024/07/23 | 251 | 252 | 247 | 247 | 30,600 |
| 2024/07/22 | 255 | 256 | 249 | 252 | 39,100 |
| 2024/07/19 | 248 | 255 | 247 | 254 | 68,400 |
| 2024/07/18 | 248 | 249 | 244 | 249 | 44,500 |
| 2024/07/17 | 256 | 261 | 247 | 250 | 139,400 |
| 2024/07/16 | 244 | 260 | 240 | 260 | 645,900 |
| 2024/07/12 | 237 | 276 | 237 | 237 | 1,107,000 |
| 2024/07/11 | 238 | 239 | 235 | 236 | 24,600 |
| 2024/07/10 | 240 | 240 | 237 | 237 | 17,000 |
| 2024/07/09 | 239 | 239 | 236 | 237 | 15,300 |
| 2024/07/08 | 238 | 240 | 237 | 237 | 19,800 |
| 2024/07/05 | 240 | 241 | 236 | 239 | 15,100 |
| 2024/07/04 | 240 | 242 | 237 | 239 | 27,800 |
| 2024/07/03 | 241 | 241 | 237 | 240 | 23,200 |
| 2024/07/02 | 238 | 243 | 237 | 242 | 37,200 |
| 2024/07/01 | 237 | 238 | 234 | 238 | 24,200 |
| 2024/06/28 | 236 | 237 | 235 | 235 | 13,800 |
| 2024/06/27 | 235 | 237 | 235 | 236 | 16,200 |
| 2024/06/26 | 239 | 239 | 235 | 235 | 9,300 |
| 2024/06/25 | 235 | 237 | 234 | 237 | 19,000 |
| 2024/06/24 | 233 | 235 | 232 | 235 | 7,500 |
| 2024/06/21 | 235 | 235 | 230 | 235 | 19,500 |
| 2024/06/20 | 233 | 235 | 231 | 234 | 18,600 |
| 2024/06/19 | 235 | 238 | 232 | 232 | 16,100 |
| 2024/06/18 | 233 | 236 | 232 | 234 | 34,300 |
| 2024/06/17 | 232 | 233 | 229 | 233 | 23,100 |
| 2024/06/14 | 229 | 232 | 229 | 232 | 17,400 |
| 2024/06/13 | 230 | 232 | 226 | 229 | 54,000 |
| 2024/06/12 | 232 | 232 | 229 | 229 | 15,700 |
| 2024/06/11 | 232 | 233 | 227 | 232 | 47,000 |
| 2024/06/10 | 231 | 232 | 231 | 232 | 9,700 |
| 2024/06/07 | 232 | 233 | 230 | 231 | 12,700 |
| 2024/06/06 | 231 | 233 | 230 | 233 | 11,900 |
| 2024/06/05 | 234 | 234 | 231 | 231 | 15,100 |
| 2024/06/04 | 233 | 234 | 231 | 234 | 6,400 |
| 2024/06/03 | 232 | 232 | 230 | 232 | 11,300 |
| 2024/05/31 | 230 | 231 | 229 | 231 | 9,700 |
| 2024/05/30 | 229 | 230 | 228 | 229 | 20,200 |
| 2024/05/29 | 233 | 233 | 229 | 230 | 19,800 |
| 2024/05/28 | 233 | 233 | 230 | 232 | 15,000 |
| 2024/05/27 | 230 | 231 | 230 | 230 | 10,100 |
| 2024/05/24 | 233 | 233 | 230 | 233 | 2,800 |
| 2024/05/23 | 232 | 233 | 232 | 233 | 7,800 |
| 2024/05/22 | 232 | 235 | 230 | 232 | 35,700 |
| 2024/05/21 | 234 | 236 | 234 | 236 | 15,200 |
| 2024/05/20 | 235 | 238 | 229 | 232 | 73,600 |
| 2024/05/17 | 240 | 240 | 234 | 234 | 47,400 |
| 2024/05/16 | 243 | 243 | 228 | 234 | 87,900 |
| 2024/05/15 | 244 | 244 | 240 | 244 | 7,700 |
| 2024/05/14 | 243 | 244 | 242 | 244 | 5,900 |
| 2024/05/13 | 241 | 245 | 241 | 244 | 13,000 |
| 2024/05/10 | 241 | 244 | 240 | 241 | 9,000 |
| 2024/05/09 | 241 | 245 | 239 | 244 | 24,500 |
| 2024/05/08 | 244 | 244 | 239 | 240 | 19,700 |
| 2024/05/07 | 243 | 245 | 241 | 243 | 19,100 |
| 2024/05/02 | 243 | 246 | 237 | 240 | 57,800 |
| 2024/05/01 | 248 | 248 | 241 | 243 | 35,000 |
| 2024/04/30 | 250 | 260 | 240 | 249 | 269,900 |
| 2024/04/26 | 240 | 244 | 240 | 242 | 12,700 |
| 2024/04/25 | 241 | 241 | 237 | 240 | 6,900 |
| 2024/04/24 | 239 | 242 | 237 | 242 | 11,000 |
| 2024/04/23 | 232 | 240 | 232 | 240 | 27,200 |
| 2024/04/22 | 229 | 232 | 229 | 231 | 3,700 |
| 2024/04/19 | 234 | 235 | 227 | 229 | 43,400 |
| 2024/04/18 | 234 | 238 | 234 | 238 | 13,300 |
| 2024/04/17 | 241 | 241 | 235 | 235 | 15,700 |
| 2024/04/16 | 244 | 244 | 238 | 239 | 6,000 |
| 2024/04/15 | 242 | 245 | 239 | 244 | 14,300 |
| 2024/04/12 | 239 | 243 | 238 | 243 | 9,500 |
| 2024/04/11 | 239 | 241 | 239 | 239 | 11,000 |
| 2024/04/10 | 238 | 241 | 238 | 241 | 11,400 |
| 2024/04/09 | 236 | 240 | 236 | 238 | 15,200 |
| 2024/04/08 | 235 | 238 | 235 | 236 | 11,800 |
| 2024/04/05 | 235 | 236 | 235 | 235 | 14,500 |
| 2024/04/04 | 234 | 242 | 234 | 236 | 35,500 |
| 2024/04/03 | 233 | 236 | 233 | 234 | 27,200 |
| 2024/04/02 | 238 | 238 | 233 | 237 | 36,700 |
| 2024/04/01 | 248 | 248 | 240 | 241 | 31,100 |
| 2024/03/29 | 242 | 246 | 241 | 246 | 11,400 |
| 2024/03/28 | 246 | 247 | 242 | 242 | 29,900 |
| 2024/03/27 | 253 | 253 | 249 | 251 | 14,100 |
| 2024/03/26 | 249 | 252 | 249 | 249 | 21,400 |
| 2024/03/25 | 251 | 253 | 249 | 249 | 35,400 |
| 2024/03/22 | 252 | 254 | 248 | 249 | 39,100 |
| 2024/03/21 | 249 | 256 | 248 | 253 | 117,700 |
| 2024/03/19 | 248 | 249 | 246 | 248 | 17,700 |
| 2024/03/18 | 247 | 251 | 247 | 248 | 52,900 |
| 2024/03/15 | 244 | 248 | 244 | 246 | 9,500 |
| 2024/03/14 | 241 | 246 | 240 | 245 | 11,200 |
| 2024/03/13 | 246 | 247 | 240 | 240 | 17,100 |
| 2024/03/12 | 241 | 245 | 240 | 244 | 17,700 |
| 2024/03/11 | 244 | 245 | 241 | 242 | 18,200 |
| 2024/03/08 | 243 | 246 | 241 | 246 | 37,900 |
| 2024/03/07 | 250 | 250 | 245 | 245 | 19,500 |
| 2024/03/06 | 247 | 251 | 246 | 249 | 38,900 |
| 2024/03/05 | 244 | 249 | 242 | 249 | 25,100 |
| 2024/03/04 | 248 | 248 | 243 | 244 | 35,000 |
| 2024/03/01 | 246 | 247 | 243 | 243 | 16,900 |
| 2024/02/29 | 244 | 247 | 243 | 245 | 15,600 |
| 2024/02/28 | 242 | 250 | 242 | 245 | 73,500 |
| 2024/02/27 | 245 | 261 | 241 | 242 | 224,000 |
| 2024/02/26 | 236 | 238 | 233 | 238 | 73,100 |
| 2024/02/22 | 239 | 239 | 234 | 234 | 20,600 |
| 2024/02/21 | 239 | 239 | 236 | 237 | 17,900 |
| 2024/02/20 | 239 | 240 | 237 | 238 | 32,000 |
| 2024/02/19 | 236 | 240 | 234 | 239 | 38,100 |
| 2024/02/16 | 232 | 236 | 231 | 235 | 29,200 |
| 2024/02/15 | 232 | 234 | 230 | 232 | 29,900 |
| 2024/02/14 | 231 | 233 | 231 | 232 | 32,500 |
| 2024/02/13 | 235 | 236 | 232 | 233 | 34,800 |
| 2024/02/09 | 235 | 237 | 234 | 234 | 31,500 |
| 2024/02/08 | 238 | 238 | 235 | 235 | 39,300 |
| 2024/02/07 | 238 | 241 | 236 | 238 | 44,100 |
| 2024/02/06 | 239 | 242 | 236 | 238 | 71,000 |
| 2024/02/05 | 239 | 242 | 232 | 238 | 72,900 |
| 2024/02/02 | 238 | 243 | 235 | 239 | 231,800 |
| 2024/02/01 | 275 | 280 | 242 | 242 | 1,077,400 |
| 2024/01/31 | 246 | 251 | 245 | 251 | 54,100 |
| 2024/01/30 | 249 | 250 | 247 | 250 | 27,100 |
| 2024/01/29 | 247 | 251 | 247 | 248 | 95,000 |
| 2024/01/26 | 247 | 247 | 242 | 246 | 44,700 |
| 2024/01/25 | 247 | 248 | 244 | 247 | 41,800 |
| 2024/01/24 | 245 | 246 | 243 | 246 | 17,400 |
| 2024/01/23 | 244 | 247 | 242 | 246 | 46,000 |
| 2024/01/22 | 241 | 248 | 238 | 246 | 70,900 |
| 2024/01/19 | 243 | 243 | 237 | 237 | 26,700 |
| 2024/01/18 | 241 | 243 | 239 | 239 | 28,400 |
| 2024/01/17 | 238 | 241 | 237 | 239 | 32,200 |
| 2024/01/16 | 241 | 243 | 236 | 236 | 36,000 |
| 2024/01/15 | 239 | 242 | 239 | 241 | 19,000 |
| 2024/01/12 | 236 | 242 | 236 | 238 | 51,900 |
| 2024/01/11 | 238 | 238 | 233 | 235 | 32,300 |
| 2024/01/10 | 237 | 239 | 237 | 238 | 27,700 |
| 2024/01/09 | 238 | 240 | 235 | 237 | 22,700 |
| 2024/01/05 | 241 | 241 | 238 | 238 | 10,500 |
| 2024/01/04 | 234 | 243 | 229 | 243 | 96,200 |