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 |
---|---|---|---|---|---|
2016/12/30 | 156 | 159 | 154 | 157 | 64,500 |
2016/12/29 | 158 | 159 | 157 | 157 | 80,000 |
2016/12/28 | 160 | 163 | 159 | 160 | 105,000 |
2016/12/27 | 157 | 161 | 157 | 160 | 109,100 |
2016/12/26 | 158 | 162 | 153 | 158 | 216,300 |
2016/12/22 | 163 | 163 | 158 | 161 | 196,800 |
2016/12/21 | 164 | 165 | 162 | 163 | 219,300 |
2016/12/20 | 166 | 167 | 163 | 164 | 140,000 |
2016/12/19 | 170 | 171 | 166 | 166 | 102,300 |
2016/12/16 | 173 | 173 | 169 | 169 | 103,400 |
2016/12/15 | 172 | 173 | 171 | 173 | 139,400 |
2016/12/14 | 166 | 173 | 166 | 172 | 214,200 |
2016/12/13 | 167 | 168 | 165 | 167 | 167,300 |
2016/12/12 | 172 | 172 | 166 | 168 | 140,400 |
2016/12/09 | 171 | 172 | 169 | 169 | 194,500 |
2016/12/08 | 164 | 176 | 162 | 176 | 416,300 |
2016/12/07 | 162 | 166 | 162 | 163 | 125,800 |
2016/12/06 | 165 | 166 | 161 | 161 | 151,100 |
2016/12/05 | 169 | 169 | 163 | 165 | 174,000 |
2016/12/02 | 176 | 176 | 168 | 168 | 275,500 |
2016/12/01 | 174 | 181 | 173 | 177 | 426,800 |
2016/11/30 | 168 | 175 | 166 | 172 | 280,200 |
2016/11/29 | 168 | 170 | 167 | 169 | 105,700 |
2016/11/28 | 169 | 171 | 166 | 170 | 157,500 |
2016/11/25 | 172 | 177 | 164 | 170 | 616,300 |
2016/11/24 | 183 | 184 | 176 | 177 | 1,271,800 |
2016/11/22 | 159 | 179 | 157 | 173 | 2,540,900 |
2016/11/21 | 153 | 160 | 149 | 155 | 561,800 |
2016/11/18 | 155 | 157 | 151 | 153 | 611,400 |
2016/11/17 | 150 | 181 | 150 | 157 | 7,652,500 |
2016/11/16 | 144 | 146 | 142 | 145 | 93,200 |
2016/11/15 | 143 | 145 | 139 | 141 | 103,100 |
2016/11/14 | 142 | 147 | 138 | 146 | 187,900 |
2016/11/11 | 140 | 142 | 138 | 141 | 134,000 |
2016/11/10 | 143 | 143 | 138 | 140 | 114,500 |
2016/11/09 | 142 | 149 | 132 | 135 | 301,400 |
2016/11/08 | 148 | 149 | 143 | 146 | 100,300 |
2016/11/07 | 153 | 153 | 148 | 150 | 48,300 |
2016/11/04 | 153 | 154 | 146 | 149 | 187,000 |
2016/11/02 | 157 | 157 | 153 | 154 | 144,200 |
2016/11/01 | 158 | 159 | 157 | 159 | 61,000 |
2016/10/31 | 159 | 159 | 156 | 157 | 74,600 |
2016/10/28 | 160 | 161 | 154 | 160 | 123,500 |
2016/10/27 | 166 | 166 | 159 | 159 | 141,800 |
2016/10/26 | 166 | 166 | 165 | 165 | 32,800 |
2016/10/25 | 167 | 167 | 164 | 165 | 48,100 |
2016/10/24 | 171 | 171 | 166 | 166 | 69,700 |
2016/10/21 | 170 | 173 | 170 | 171 | 45,200 |
2016/10/20 | 173 | 173 | 170 | 171 | 81,000 |
2016/10/19 | 170 | 173 | 166 | 172 | 162,500 |
2016/10/18 | 169 | 170 | 165 | 165 | 97,100 |
2016/10/17 | 169 | 171 | 168 | 168 | 47,000 |
2016/10/14 | 170 | 172 | 169 | 169 | 84,900 |
2016/10/13 | 172 | 174 | 171 | 173 | 32,400 |
2016/10/12 | 174 | 175 | 170 | 171 | 133,000 |
2016/10/11 | 175 | 175 | 173 | 173 | 49,000 |
2016/10/07 | 178 | 178 | 174 | 174 | 117,900 |
2016/10/06 | 176 | 177 | 175 | 177 | 39,300 |
2016/10/05 | 175 | 178 | 174 | 175 | 41,600 |
2016/10/04 | 176 | 177 | 175 | 175 | 41,000 |
2016/10/03 | 182 | 182 | 174 | 175 | 115,800 |
2016/09/30 | 179 | 179 | 176 | 179 | 124,700 |
2016/09/29 | 180 | 181 | 178 | 179 | 74,500 |
2016/09/28 | 178 | 181 | 178 | 179 | 64,700 |
2016/09/27 | 181 | 182 | 178 | 179 | 108,900 |
2016/09/26 | 186 | 187 | 182 | 182 | 103,600 |
2016/09/23 | 188 | 189 | 185 | 188 | 160,100 |
2016/09/21 | 184 | 184 | 181 | 184 | 89,900 |
2016/09/20 | 185 | 197 | 182 | 184 | 709,200 |
2016/09/16 | 178 | 180 | 177 | 180 | 75,900 |
2016/09/15 | 179 | 181 | 176 | 178 | 133,200 |
2016/09/14 | 180 | 190 | 178 | 179 | 360,800 |
2016/09/13 | 181 | 183 | 180 | 180 | 75,100 |
2016/09/12 | 181 | 184 | 178 | 180 | 128,000 |
2016/09/09 | 184 | 184 | 182 | 182 | 34,000 |
2016/09/08 | 183 | 187 | 183 | 184 | 98,900 |
2016/09/07 | 182 | 185 | 182 | 185 | 52,600 |
2016/09/06 | 183 | 184 | 182 | 184 | 20,400 |
2016/09/05 | 185 | 185 | 183 | 185 | 61,300 |
2016/09/02 | 181 | 187 | 181 | 185 | 215,300 |
2016/09/01 | 178 | 183 | 176 | 183 | 150,600 |
2016/08/31 | 180 | 181 | 179 | 180 | 76,100 |
2016/08/30 | 178 | 182 | 178 | 182 | 126,500 |
2016/08/29 | 176 | 178 | 175 | 177 | 119,000 |
2016/08/26 | 176 | 181 | 175 | 176 | 161,200 |
2016/08/25 | 178 | 185 | 177 | 177 | 324,100 |
2016/08/24 | 180 | 182 | 178 | 180 | 120,500 |
2016/08/23 | 180 | 184 | 180 | 180 | 87,900 |
2016/08/22 | 180 | 182 | 180 | 181 | 81,500 |
2016/08/19 | 178 | 181 | 178 | 180 | 58,300 |
2016/08/18 | 180 | 181 | 179 | 179 | 98,500 |
2016/08/17 | 181 | 182 | 180 | 180 | 76,500 |
2016/08/16 | 180 | 188 | 180 | 180 | 287,700 |
2016/08/15 | 182 | 182 | 180 | 180 | 47,700 |
2016/08/12 | 181 | 183 | 179 | 181 | 54,300 |
2016/08/10 | 179 | 181 | 178 | 181 | 146,300 |
2016/08/09 | 181 | 183 | 178 | 183 | 175,300 |
2016/08/08 | 182 | 183 | 180 | 181 | 102,700 |
2016/08/05 | 180 | 185 | 180 | 182 | 120,800 |
2016/08/04 | 184 | 186 | 180 | 180 | 101,300 |
2016/08/03 | 182 | 187 | 182 | 183 | 154,900 |
2016/08/02 | 181 | 190 | 178 | 186 | 148,400 |
2016/08/01 | 182 | 184 | 178 | 181 | 262,800 |
2016/07/29 | 183 | 188 | 178 | 188 | 288,400 |
2016/07/28 | 185 | 193 | 182 | 182 | 210,500 |
2016/07/27 | 181 | 197 | 181 | 184 | 400,200 |
2016/07/26 | 180 | 211 | 179 | 183 | 2,313,100 |
2016/07/25 | 180 | 188 | 179 | 183 | 190,500 |
2016/07/22 | 181 | 184 | 176 | 179 | 268,000 |
2016/07/21 | 185 | 191 | 183 | 184 | 211,200 |
2016/07/20 | 192 | 192 | 184 | 186 | 141,900 |
2016/07/19 | 192 | 194 | 181 | 187 | 288,700 |
2016/07/15 | 196 | 197 | 191 | 192 | 178,300 |
2016/07/14 | 197 | 202 | 196 | 196 | 111,500 |
2016/07/13 | 203 | 205 | 194 | 198 | 275,100 |
2016/07/12 | 202 | 206 | 201 | 203 | 211,300 |
2016/07/11 | 198 | 200 | 196 | 198 | 129,300 |
2016/07/08 | 198 | 200 | 191 | 193 | 341,000 |
2016/07/07 | 205 | 207 | 200 | 200 | 211,300 |
2016/07/06 | 201 | 206 | 197 | 204 | 339,900 |
2016/07/05 | 210 | 214 | 208 | 208 | 440,800 |
2016/07/04 | 205 | 225 | 203 | 218 | 613,200 |
2016/07/01 | 204 | 223 | 204 | 206 | 407,300 |
2016/06/30 | 209 | 219 | 202 | 202 | 505,400 |
2016/06/29 | 202 | 221 | 202 | 209 | 681,200 |
2016/06/28 | 197 | 206 | 178 | 202 | 573,700 |
2016/06/27 | 204 | 204 | 194 | 195 | 493,100 |
2016/06/24 | 220 | 234 | 165 | 191 | 1,889,500 |
2016/06/23 | 201 | 219 | 193 | 213 | 1,268,600 |
2016/06/22 | 222 | 227 | 208 | 214 | 810,400 |
2016/06/21 | 219 | 235 | 218 | 230 | 823,700 |
2016/06/20 | 241 | 241 | 214 | 222 | 1,350,000 |
2016/06/17 | 249 | 249 | 224 | 239 | 1,479,800 |
2016/06/16 | 263 | 272 | 206 | 226 | 2,457,800 |
2016/06/15 | 259 | 299 | 252 | 276 | 2,666,200 |
2016/06/14 | 325 | 325 | 252 | 252 | 2,773,700 |
2016/06/13 | 345 | 350 | 326 | 332 | 1,001,500 |
2016/06/10 | 361 | 364 | 349 | 355 | 582,200 |
2016/06/09 | 360 | 365 | 356 | 361 | 385,900 |
2016/06/08 | 370 | 370 | 354 | 364 | 620,800 |
2016/06/07 | 356 | 369 | 354 | 365 | 743,300 |
2016/06/06 | 348 | 357 | 344 | 354 | 590,000 |
2016/06/03 | 350 | 364 | 346 | 358 | 915,400 |
2016/06/02 | 348 | 354 | 332 | 346 | 803,300 |
2016/06/01 | 359 | 367 | 348 | 349 | 795,000 |
2016/05/31 | 364 | 370 | 359 | 359 | 605,300 |
2016/05/30 | 353 | 367 | 352 | 366 | 862,900 |
2016/05/27 | 370 | 379 | 350 | 360 | 1,196,000 |
2016/05/26 | 374 | 376 | 358 | 363 | 1,141,800 |
2016/05/25 | 386 | 390 | 366 | 374 | 1,258,500 |
2016/05/24 | 375 | 401 | 372 | 377 | 2,868,300 |
2016/05/23 | 355 | 398 | 353 | 382 | 3,315,800 |
2016/05/20 | 340 | 350 | 339 | 348 | 281,400 |
2016/05/19 | 342 | 353 | 332 | 339 | 486,600 |
2016/05/18 | 356 | 366 | 327 | 340 | 1,130,700 |
2016/05/17 | 353 | 373 | 343 | 356 | 844,700 |
2016/05/16 | 379 | 430 | 355 | 359 | 2,351,300 |
2016/05/13 | 396 | 397 | 367 | 375 | 1,033,200 |
2016/05/12 | 386 | 399 | 375 | 391 | 1,073,900 |
2016/05/11 | 389 | 390 | 381 | 385 | 566,600 |
2016/05/10 | 385 | 394 | 379 | 389 | 1,010,700 |
2016/05/09 | 372 | 405 | 364 | 386 | 3,433,000 |
2016/05/06 | 358 | 366 | 351 | 362 | 1,876,500 |
2016/05/02 | 316 | 339 | 313 | 335 | 534,300 |
2016/04/28 | 351 | 352 | 323 | 335 | 914,100 |
2016/04/27 | 339 | 360 | 319 | 352 | 1,599,600 |
2016/04/26 | 345 | 354 | 335 | 340 | 831,100 |
2016/04/25 | 361 | 363 | 343 | 347 | 803,000 |
2016/04/22 | 367 | 369 | 355 | 358 | 896,200 |
2016/04/21 | 356 | 368 | 350 | 365 | 2,116,800 |
2016/04/20 | 343 | 357 | 339 | 354 | 1,060,200 |
2016/04/19 | 343 | 350 | 335 | 343 | 710,500 |
2016/04/18 | 343 | 348 | 335 | 340 | 986,000 |
2016/04/15 | 339 | 359 | 333 | 357 | 1,258,600 |
2016/04/14 | 346 | 348 | 336 | 342 | 484,300 |
2016/04/13 | 350 | 359 | 342 | 343 | 1,371,600 |
2016/04/12 | 327 | 342 | 325 | 339 | 475,500 |
2016/04/11 | 332 | 333 | 320 | 327 | 379,200 |
2016/04/08 | 321 | 335 | 318 | 329 | 326,700 |
2016/04/07 | 320 | 333 | 318 | 324 | 376,400 |
2016/04/06 | 320 | 329 | 313 | 321 | 407,800 |
2016/04/05 | 339 | 340 | 311 | 330 | 799,400 |
2016/04/04 | 340 | 348 | 330 | 342 | 676,600 |
2016/04/01 | 347 | 357 | 339 | 349 | 902,500 |
2016/03/31 | 348 | 362 | 343 | 349 | 1,650,400 |
2016/03/30 | 331 | 350 | 331 | 342 | 1,217,500 |
2016/03/29 | 319 | 337 | 315 | 333 | 850,300 |
2016/03/28 | 328 | 329 | 311 | 316 | 1,022,500 |
2016/03/25 | 330 | 358 | 324 | 330 | 4,952,200 |
2016/03/24 | 320 | 332 | 316 | 332 | 1,603,800 |
2016/03/23 | 315 | 330 | 309 | 312 | 1,748,300 |
2016/03/22 | 312 | 319 | 307 | 318 | 952,800 |
2016/03/18 | 304 | 317 | 300 | 316 | 1,280,100 |
2016/03/17 | 298 | 306 | 296 | 305 | 502,300 |
2016/03/16 | 301 | 304 | 299 | 299 | 263,900 |
2016/03/15 | 306 | 306 | 299 | 304 | 388,100 |
2016/03/14 | 302 | 306 | 297 | 306 | 456,100 |
2016/03/11 | 298 | 309 | 295 | 297 | 624,900 |
2016/03/10 | 305 | 315 | 298 | 299 | 754,900 |
2016/03/09 | 292 | 300 | 286 | 299 | 476,900 |
2016/03/08 | 299 | 309 | 285 | 293 | 845,100 |
2016/03/07 | 323 | 327 | 291 | 300 | 1,685,200 |
2016/03/04 | 320 | 324 | 313 | 320 | 1,210,800 |
2016/03/03 | 305 | 328 | 305 | 328 | 1,589,900 |
2016/03/02 | 301 | 307 | 298 | 300 | 710,300 |
2016/03/01 | 291 | 299 | 282 | 299 | 479,500 |
2016/02/29 | 295 | 303 | 286 | 289 | 548,600 |
2016/02/26 | 303 | 304 | 289 | 294 | 728,800 |
2016/02/25 | 306 | 315 | 296 | 299 | 2,378,000 |
2016/02/24 | 294 | 316 | 292 | 299 | 1,671,500 |
2016/02/23 | 303 | 305 | 285 | 303 | 1,283,100 |
2016/02/22 | 290 | 310 | 290 | 306 | 1,863,800 |
2016/02/19 | 287 | 295 | 278 | 295 | 1,717,500 |
2016/02/18 | 267 | 290 | 265 | 287 | 2,366,300 |
2016/02/17 | 260 | 292 | 255 | 273 | 5,438,500 |
2016/02/16 | 211 | 258 | 211 | 240 | 1,620,700 |
2016/02/15 | 208 | 216 | 195 | 209 | 765,400 |
2016/02/12 | 222 | 228 | 190 | 190 | 1,560,600 |
2016/02/10 | 257 | 257 | 236 | 243 | 663,400 |
2016/02/09 | 249 | 260 | 248 | 253 | 678,100 |
2016/02/08 | 245 | 265 | 239 | 263 | 761,800 |
2016/02/05 | 261 | 264 | 250 | 256 | 646,400 |
2016/02/04 | 263 | 277 | 261 | 265 | 1,091,600 |
2016/02/03 | 254 | 268 | 248 | 265 | 876,600 |
2016/02/02 | 270 | 275 | 258 | 260 | 1,119,400 |
2016/02/01 | 261 | 286 | 260 | 270 | 2,354,100 |
2016/01/29 | 246 | 263 | 235 | 263 | 2,206,400 |
2016/01/28 | 250 | 254 | 246 | 249 | 925,100 |
2016/01/27 | 254 | 254 | 243 | 250 | 969,200 |
2016/01/26 | 247 | 253 | 241 | 250 | 1,227,700 |
2016/01/25 | 230 | 251 | 230 | 240 | 1,015,700 |
2016/01/22 | 217 | 234 | 209 | 226 | 520,200 |
2016/01/21 | 222 | 226 | 213 | 213 | 358,000 |
2016/01/20 | 228 | 232 | 215 | 223 | 354,100 |
2016/01/19 | 227 | 234 | 217 | 223 | 315,000 |
2016/01/18 | 220 | 231 | 202 | 218 | 995,100 |
2016/01/15 | 256 | 256 | 238 | 239 | 963,300 |
2016/01/14 | 248 | 264 | 242 | 249 | 2,121,700 |
2016/01/13 | 234 | 256 | 227 | 256 | 2,589,000 |
2016/01/12 | 228 | 237 | 220 | 230 | 1,362,700 |
2016/01/08 | 220 | 245 | 216 | 220 | 2,021,800 |
2016/01/07 | 217 | 233 | 211 | 224 | 1,655,800 |
2016/01/06 | 222 | 227 | 210 | 214 | 1,959,000 |
2016/01/05 | 200 | 241 | 199 | 228 | 7,550,400 |
2016/01/04 | 201 | 208 | 197 | 197 | 484,800 |