ASIAN STAR(8946)の株価時系列情報
ASIAN STAR(8946)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 |
---|---|---|---|---|---|
2015/12/30 | 198 | 213 | 197 | 202 | 932,700 |
2015/12/29 | 200 | 207 | 194 | 197 | 545,500 |
2015/12/28 | 191 | 201 | 191 | 195 | 335,500 |
2015/12/25 | 190 | 201 | 185 | 189 | 625,100 |
2015/12/24 | 212 | 218 | 183 | 184 | 1,569,700 |
2015/12/22 | 191 | 205 | 184 | 204 | 2,164,300 |
2015/12/21 | 160 | 190 | 160 | 181 | 1,644,200 |
2015/12/18 | 151 | 166 | 147 | 163 | 217,200 |
2015/12/17 | 153 | 157 | 153 | 153 | 24,500 |
2015/12/16 | 155 | 156 | 151 | 152 | 82,800 |
2015/12/15 | 163 | 163 | 147 | 147 | 245,600 |
2015/12/14 | 165 | 165 | 161 | 163 | 33,400 |
2015/12/11 | 163 | 167 | 163 | 165 | 8,200 |
2015/12/10 | 166 | 169 | 162 | 167 | 50,700 |
2015/12/09 | 167 | 169 | 156 | 166 | 112,700 |
2015/12/08 | 171 | 173 | 164 | 169 | 89,500 |
2015/12/07 | 181 | 181 | 171 | 171 | 93,100 |
2015/12/04 | 175 | 180 | 174 | 177 | 52,300 |
2015/12/03 | 180 | 183 | 177 | 179 | 116,100 |
2015/12/02 | 185 | 185 | 177 | 185 | 289,900 |
2015/12/01 | 177 | 178 | 173 | 176 | 56,200 |
2015/11/30 | 173 | 181 | 167 | 177 | 208,500 |
2015/11/27 | 168 | 168 | 165 | 168 | 34,200 |
2015/11/26 | 170 | 171 | 165 | 169 | 83,400 |
2015/11/25 | 170 | 175 | 166 | 171 | 137,800 |
2015/11/24 | 157 | 173 | 157 | 173 | 418,300 |
2015/11/20 | 150 | 161 | 150 | 158 | 195,600 |
2015/11/19 | 151 | 151 | 148 | 150 | 40,800 |
2015/11/18 | 150 | 152 | 148 | 149 | 39,600 |
2015/11/17 | 146 | 154 | 144 | 153 | 78,900 |
2015/11/16 | 147 | 151 | 146 | 146 | 17,200 |
2015/11/13 | 146 | 151 | 146 | 151 | 26,700 |
2015/11/12 | 152 | 152 | 149 | 151 | 15,900 |
2015/11/11 | 143 | 150 | 143 | 149 | 42,800 |
2015/11/10 | 142 | 146 | 141 | 145 | 24,300 |
2015/11/09 | 146 | 148 | 143 | 144 | 38,000 |
2015/11/06 | 146 | 149 | 145 | 149 | 36,500 |
2015/11/05 | 152 | 153 | 149 | 149 | 34,600 |
2015/11/04 | 151 | 154 | 151 | 151 | 53,900 |
2015/11/02 | 154 | 157 | 151 | 153 | 85,200 |
2015/10/30 | 160 | 160 | 155 | 156 | 56,200 |
2015/10/29 | 161 | 161 | 158 | 159 | 38,100 |
2015/10/28 | 161 | 161 | 157 | 158 | 60,800 |
2015/10/27 | 162 | 164 | 157 | 162 | 150,400 |
2015/10/26 | 154 | 163 | 151 | 161 | 216,800 |
2015/10/23 | 149 | 155 | 149 | 154 | 71,600 |
2015/10/22 | 151 | 151 | 147 | 148 | 74,700 |
2015/10/21 | 146 | 155 | 146 | 150 | 123,100 |
2015/10/20 | 147 | 148 | 146 | 146 | 30,200 |
2015/10/19 | 149 | 149 | 147 | 147 | 46,400 |
2015/10/16 | 152 | 152 | 148 | 148 | 21,900 |
2015/10/15 | 142 | 157 | 142 | 151 | 214,900 |
2015/10/14 | 146 | 148 | 143 | 143 | 19,000 |
2015/10/13 | 149 | 150 | 146 | 148 | 41,500 |
2015/10/09 | 145 | 151 | 145 | 146 | 34,300 |
2015/10/08 | 151 | 154 | 145 | 147 | 68,800 |
2015/10/07 | 157 | 157 | 152 | 153 | 64,600 |
2015/10/06 | 154 | 158 | 153 | 157 | 185,100 |
2015/10/05 | 152 | 155 | 150 | 154 | 94,900 |
2015/10/02 | 144 | 151 | 144 | 150 | 65,200 |
2015/10/01 | 143 | 151 | 143 | 146 | 148,500 |
2015/09/30 | 137 | 146 | 137 | 145 | 146,600 |
2015/09/29 | 137 | 140 | 134 | 138 | 65,600 |
2015/09/28 | 139 | 141 | 137 | 138 | 47,100 |
2015/09/25 | 137 | 142 | 137 | 138 | 91,000 |
2015/09/24 | 135 | 140 | 135 | 136 | 44,200 |
2015/09/18 | 141 | 145 | 140 | 140 | 69,800 |
2015/09/17 | 142 | 145 | 140 | 144 | 111,200 |
2015/09/16 | 137 | 165 | 135 | 139 | 1,735,800 |
2015/09/15 | 140 | 142 | 133 | 135 | 202,000 |
2015/09/14 | 139 | 139 | 131 | 131 | 160,700 |
2015/09/11 | 146 | 148 | 138 | 141 | 241,500 |
2015/09/10 | 141 | 159 | 139 | 143 | 1,555,500 |
2015/09/09 | 130 | 169 | 129 | 139 | 4,415,200 |
2015/09/08 | 124 | 128 | 121 | 122 | 31,700 |
2015/09/07 | 121 | 127 | 121 | 125 | 71,200 |
2015/09/04 | 131 | 131 | 124 | 128 | 55,500 |
2015/09/03 | 134 | 136 | 132 | 132 | 36,500 |
2015/09/02 | 131 | 141 | 130 | 132 | 91,600 |
2015/09/01 | 136 | 140 | 133 | 133 | 62,300 |
2015/08/31 | 139 | 143 | 136 | 139 | 100,800 |
2015/08/28 | 136 | 148 | 136 | 144 | 203,500 |
2015/08/27 | 134 | 138 | 131 | 134 | 176,100 |
2015/08/26 | 121 | 138 | 120 | 134 | 277,400 |
2015/08/25 | 121 | 139 | 110 | 126 | 308,500 |
2015/08/24 | 146 | 154 | 139 | 139 | 277,600 |
2015/08/21 | 160 | 161 | 157 | 160 | 110,000 |
2015/08/20 | 166 | 166 | 163 | 163 | 34,700 |
2015/08/19 | 168 | 169 | 165 | 165 | 164,600 |
2015/08/18 | 168 | 196 | 168 | 172 | 2,075,400 |
2015/08/17 | 164 | 166 | 162 | 164 | 97,700 |
2015/08/14 | 170 | 170 | 165 | 167 | 48,200 |
2015/08/13 | 171 | 172 | 169 | 170 | 57,400 |
2015/08/12 | 176 | 176 | 171 | 171 | 77,400 |
2015/08/11 | 173 | 186 | 170 | 177 | 122,400 |
2015/08/10 | 171 | 178 | 171 | 176 | 86,500 |
2015/08/07 | 178 | 178 | 173 | 174 | 137,200 |
2015/08/06 | 178 | 184 | 175 | 181 | 135,900 |
2015/08/05 | 182 | 183 | 177 | 177 | 170,300 |
2015/08/04 | 185 | 187 | 182 | 183 | 305,100 |
2015/08/03 | 203 | 205 | 188 | 190 | 828,000 |
2015/07/31 | 194 | 234 | 194 | 205 | 7,785,400 |
2015/07/30 | 183 | 190 | 183 | 184 | 23,600 |
2015/07/29 | 187 | 188 | 180 | 184 | 117,900 |
2015/07/28 | 183 | 187 | 183 | 187 | 14,600 |
2015/07/27 | 190 | 190 | 186 | 186 | 51,600 |
2015/07/24 | 197 | 197 | 189 | 191 | 72,600 |
2015/07/23 | 183 | 196 | 183 | 194 | 178,800 |
2015/07/22 | 181 | 188 | 179 | 182 | 59,300 |
2015/07/21 | 182 | 187 | 182 | 183 | 17,300 |
2015/07/17 | 184 | 187 | 184 | 186 | 16,400 |
2015/07/16 | 186 | 188 | 185 | 187 | 9,900 |
2015/07/15 | 190 | 190 | 184 | 186 | 23,700 |
2015/07/14 | 181 | 190 | 181 | 188 | 77,800 |
2015/07/13 | 179 | 181 | 177 | 179 | 26,300 |
2015/07/10 | 178 | 180 | 175 | 178 | 86,600 |
2015/07/09 | 183 | 185 | 160 | 181 | 249,200 |
2015/07/08 | 199 | 199 | 189 | 190 | 108,900 |
2015/07/07 | 194 | 203 | 192 | 199 | 122,500 |
2015/07/06 | 196 | 199 | 191 | 193 | 72,200 |
2015/07/03 | 202 | 202 | 197 | 198 | 60,200 |
2015/07/02 | 203 | 205 | 200 | 202 | 78,900 |
2015/07/01 | 189 | 199 | 188 | 198 | 102,400 |
2015/06/30 | 190 | 190 | 183 | 189 | 104,800 |
2015/06/29 | 182 | 195 | 181 | 190 | 229,300 |
2015/06/26 | 200 | 203 | 200 | 200 | 46,000 |
2015/06/25 | 202 | 204 | 202 | 202 | 43,200 |
2015/06/24 | 203 | 205 | 201 | 202 | 28,600 |
2015/06/23 | 205 | 206 | 201 | 203 | 36,500 |
2015/06/22 | 205 | 205 | 200 | 205 | 69,000 |
2015/06/19 | 203 | 206 | 203 | 206 | 84,800 |
2015/06/18 | 212 | 215 | 202 | 202 | 99,500 |
2015/06/17 | 215 | 218 | 211 | 211 | 97,900 |
2015/06/16 | 218 | 221 | 215 | 215 | 64,900 |
2015/06/15 | 216 | 218 | 215 | 218 | 16,700 |
2015/06/12 | 217 | 220 | 216 | 217 | 93,400 |
2015/06/11 | 222 | 222 | 218 | 219 | 21,500 |
2015/06/10 | 217 | 219 | 217 | 218 | 13,300 |
2015/06/09 | 225 | 225 | 217 | 217 | 50,300 |
2015/06/08 | 217 | 228 | 217 | 225 | 211,500 |
2015/06/05 | 214 | 216 | 213 | 215 | 12,200 |
2015/06/04 | 215 | 216 | 214 | 214 | 43,400 |
2015/06/03 | 215 | 218 | 214 | 215 | 51,100 |
2015/06/02 | 219 | 219 | 215 | 215 | 43,900 |
2015/06/01 | 219 | 220 | 216 | 217 | 85,700 |
2015/05/29 | 221 | 221 | 218 | 219 | 55,700 |
2015/05/28 | 220 | 225 | 219 | 220 | 62,700 |
2015/05/27 | 226 | 226 | 218 | 223 | 56,800 |
2015/05/26 | 222 | 228 | 222 | 224 | 35,700 |
2015/05/25 | 224 | 225 | 222 | 224 | 28,200 |
2015/05/22 | 224 | 225 | 222 | 225 | 29,000 |
2015/05/21 | 228 | 228 | 223 | 223 | 63,300 |
2015/05/20 | 230 | 230 | 225 | 228 | 52,400 |
2015/05/19 | 225 | 230 | 223 | 230 | 39,000 |
2015/05/18 | 232 | 232 | 225 | 225 | 32,500 |
2015/05/15 | 226 | 232 | 225 | 232 | 76,400 |
2015/05/14 | 220 | 227 | 220 | 226 | 63,700 |
2015/05/13 | 222 | 224 | 217 | 221 | 131,100 |
2015/05/12 | 234 | 234 | 228 | 229 | 99,400 |
2015/05/11 | 220 | 236 | 220 | 232 | 262,200 |
2015/05/08 | 227 | 227 | 215 | 218 | 89,500 |
2015/05/07 | 214 | 220 | 214 | 220 | 42,300 |
2015/05/01 | 215 | 220 | 214 | 220 | 62,800 |
2015/04/30 | 221 | 221 | 216 | 217 | 68,800 |
2015/04/28 | 224 | 225 | 219 | 221 | 87,300 |
2015/04/27 | 228 | 228 | 224 | 225 | 116,700 |
2015/04/24 | 227 | 228 | 224 | 228 | 108,400 |
2015/04/23 | 233 | 233 | 226 | 226 | 121,700 |
2015/04/22 | 222 | 237 | 221 | 230 | 337,000 |
2015/04/21 | 211 | 244 | 210 | 215 | 712,100 |
2015/04/20 | 222 | 222 | 211 | 211 | 185,500 |
2015/04/17 | 226 | 228 | 219 | 221 | 108,500 |
2015/04/16 | 227 | 228 | 221 | 225 | 168,600 |
2015/04/15 | 232 | 233 | 227 | 228 | 161,300 |
2015/04/14 | 237 | 237 | 233 | 233 | 77,800 |
2015/04/13 | 238 | 241 | 234 | 234 | 43,600 |
2015/04/10 | 239 | 239 | 234 | 236 | 64,600 |
2015/04/09 | 239 | 240 | 231 | 235 | 218,100 |
2015/04/08 | 240 | 241 | 239 | 241 | 52,300 |
2015/04/07 | 242 | 243 | 238 | 240 | 253,400 |
2015/04/06 | 243 | 247 | 242 | 243 | 146,000 |
2015/04/03 | 246 | 249 | 244 | 248 | 83,700 |
2015/04/02 | 250 | 251 | 244 | 246 | 149,200 |
2015/04/01 | 248 | 254 | 248 | 253 | 150,300 |
2015/03/31 | 248 | 256 | 245 | 252 | 324,800 |
2015/03/30 | 241 | 248 | 241 | 247 | 165,500 |
2015/03/27 | 244 | 248 | 241 | 242 | 167,500 |
2015/03/26 | 250 | 250 | 242 | 244 | 142,100 |
2015/03/25 | 251 | 252 | 248 | 251 | 147,400 |
2015/03/24 | 248 | 250 | 245 | 250 | 223,200 |
2015/03/23 | 245 | 251 | 244 | 247 | 357,800 |
2015/03/20 | 239 | 242 | 239 | 242 | 71,000 |
2015/03/19 | 247 | 247 | 239 | 241 | 144,100 |
2015/03/18 | 251 | 251 | 243 | 245 | 432,300 |
2015/03/17 | 241 | 251 | 240 | 249 | 544,800 |
2015/03/16 | 239 | 243 | 236 | 240 | 78,500 |
2015/03/13 | 236 | 241 | 235 | 241 | 155,400 |
2015/03/12 | 234 | 236 | 233 | 235 | 62,600 |
2015/03/11 | 234 | 237 | 233 | 234 | 85,200 |
2015/03/10 | 241 | 241 | 233 | 234 | 103,900 |
2015/03/09 | 238 | 240 | 235 | 237 | 95,700 |
2015/03/06 | 237 | 240 | 235 | 240 | 147,300 |
2015/03/05 | 238 | 241 | 237 | 238 | 132,200 |
2015/03/04 | 238 | 241 | 235 | 239 | 51,500 |
2015/03/03 | 243 | 243 | 236 | 240 | 251,700 |
2015/03/02 | 245 | 248 | 242 | 242 | 310,900 |
2015/02/27 | 243 | 245 | 242 | 243 | 111,600 |
2015/02/26 | 245 | 245 | 241 | 242 | 137,000 |
2015/02/25 | 245 | 246 | 242 | 244 | 153,000 |
2015/02/24 | 251 | 251 | 243 | 245 | 345,200 |
2015/02/23 | 258 | 265 | 245 | 250 | 1,412,100 |
2015/02/20 | 231 | 249 | 231 | 245 | 670,500 |
2015/02/19 | 236 | 237 | 229 | 230 | 208,300 |
2015/02/18 | 236 | 237 | 228 | 235 | 146,700 |
2015/02/17 | 226 | 235 | 223 | 230 | 359,100 |
2015/02/16 | 236 | 238 | 229 | 236 | 139,500 |
2015/02/13 | 228 | 237 | 226 | 231 | 198,400 |
2015/02/12 | 238 | 238 | 226 | 228 | 324,500 |
2015/02/10 | 248 | 251 | 239 | 240 | 396,400 |
2015/02/09 | 241 | 248 | 235 | 248 | 512,700 |
2015/02/06 | 230 | 238 | 228 | 235 | 302,600 |
2015/02/05 | 218 | 232 | 218 | 230 | 233,700 |
2015/02/04 | 216 | 222 | 216 | 218 | 110,700 |
2015/02/03 | 218 | 221 | 213 | 216 | 77,500 |
2015/02/02 | 223 | 224 | 217 | 217 | 100,000 |
2015/01/30 | 229 | 229 | 223 | 224 | 56,300 |
2015/01/29 | 225 | 233 | 222 | 225 | 222,200 |
2015/01/28 | 219 | 235 | 216 | 224 | 343,200 |
2015/01/27 | 217 | 227 | 217 | 219 | 159,600 |
2015/01/26 | 215 | 217 | 214 | 216 | 36,400 |
2015/01/23 | 213 | 217 | 211 | 215 | 38,100 |
2015/01/22 | 214 | 221 | 210 | 214 | 165,100 |
2015/01/21 | 214 | 214 | 207 | 212 | 86,200 |
2015/01/20 | 207 | 209 | 204 | 209 | 50,900 |
2015/01/19 | 205 | 206 | 203 | 203 | 27,700 |
2015/01/16 | 203 | 207 | 200 | 204 | 186,300 |
2015/01/15 | 205 | 210 | 203 | 206 | 111,500 |
2015/01/14 | 207 | 209 | 205 | 207 | 38,800 |
2015/01/13 | 204 | 208 | 204 | 208 | 84,800 |
2015/01/09 | 214 | 215 | 208 | 209 | 46,600 |
2015/01/08 | 209 | 213 | 208 | 213 | 20,000 |
2015/01/07 | 206 | 213 | 206 | 207 | 34,700 |
2015/01/06 | 213 | 213 | 208 | 208 | 66,900 |
2015/01/05 | 214 | 218 | 212 | 215 | 39,600 |