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 |
---|---|---|---|---|---|
2019/12/30 | 124 | 126 | 124 | 124 | 86,300 |
2019/12/27 | 123 | 126 | 123 | 126 | 119,200 |
2019/12/26 | 122 | 124 | 122 | 123 | 143,200 |
2019/12/25 | 123 | 124 | 121 | 121 | 107,900 |
2019/12/24 | 122 | 122 | 120 | 121 | 306,600 |
2019/12/23 | 123 | 123 | 120 | 121 | 140,700 |
2019/12/20 | 123 | 123 | 122 | 123 | 69,200 |
2019/12/19 | 123 | 124 | 123 | 123 | 126,100 |
2019/12/18 | 125 | 125 | 123 | 123 | 43,200 |
2019/12/17 | 125 | 125 | 123 | 124 | 182,700 |
2019/12/16 | 126 | 127 | 125 | 125 | 137,500 |
2019/12/13 | 126 | 127 | 125 | 127 | 278,700 |
2019/12/12 | 127 | 128 | 125 | 125 | 272,900 |
2019/12/11 | 129 | 129 | 127 | 127 | 336,100 |
2019/12/10 | 129 | 130 | 128 | 128 | 98,700 |
2019/12/09 | 129 | 131 | 129 | 129 | 154,300 |
2019/12/06 | 129 | 130 | 128 | 128 | 155,300 |
2019/12/05 | 129 | 131 | 128 | 128 | 120,900 |
2019/12/04 | 129 | 130 | 128 | 128 | 115,800 |
2019/12/03 | 129 | 131 | 128 | 129 | 262,500 |
2019/12/02 | 131 | 133 | 130 | 130 | 179,200 |
2019/11/29 | 131 | 133 | 130 | 130 | 181,200 |
2019/11/28 | 131 | 132 | 129 | 130 | 177,300 |
2019/11/27 | 130 | 135 | 130 | 130 | 525,400 |
2019/11/26 | 133 | 133 | 129 | 130 | 575,700 |
2019/11/25 | 129 | 133 | 128 | 131 | 457,600 |
2019/11/22 | 127 | 130 | 127 | 128 | 112,300 |
2019/11/21 | 128 | 130 | 127 | 127 | 199,800 |
2019/11/20 | 130 | 132 | 128 | 129 | 507,000 |
2019/11/19 | 131 | 133 | 129 | 133 | 752,400 |
2019/11/18 | 126 | 131 | 126 | 128 | 338,700 |
2019/11/15 | 128 | 129 | 126 | 126 | 292,400 |
2019/11/14 | 126 | 129 | 125 | 128 | 544,000 |
2019/11/13 | 129 | 130 | 125 | 125 | 804,200 |
2019/11/12 | 125 | 130 | 124 | 130 | 923,500 |
2019/11/11 | 128 | 128 | 124 | 125 | 1,006,200 |
2019/11/08 | 129 | 132 | 126 | 127 | 1,154,900 |
2019/11/07 | 131 | 134 | 128 | 130 | 1,313,200 |
2019/11/06 | 141 | 141 | 130 | 132 | 2,790,100 |
2019/11/05 | 145 | 147 | 134 | 138 | 3,795,700 |
2019/11/01 | 183 | 187 | 144 | 148 | 14,472,600 |
2019/10/31 | 140 | 170 | 139 | 170 | 6,796,000 |
2019/10/30 | 123 | 123 | 120 | 120 | 205,100 |
2019/10/29 | 123 | 124 | 122 | 123 | 113,100 |
2019/10/28 | 124 | 124 | 122 | 124 | 98,800 |
2019/10/25 | 127 | 127 | 123 | 124 | 276,800 |
2019/10/24 | 124 | 125 | 123 | 124 | 111,500 |
2019/10/23 | 124 | 125 | 123 | 123 | 87,500 |
2019/10/21 | 122 | 128 | 121 | 123 | 434,200 |
2019/10/18 | 122 | 123 | 121 | 122 | 75,100 |
2019/10/17 | 124 | 124 | 121 | 123 | 173,800 |
2019/10/16 | 124 | 128 | 123 | 125 | 310,100 |
2019/10/15 | 125 | 125 | 123 | 124 | 118,800 |
2019/10/11 | 122 | 125 | 121 | 125 | 260,100 |
2019/10/10 | 124 | 125 | 122 | 123 | 237,600 |
2019/10/09 | 122 | 124 | 120 | 124 | 136,100 |
2019/10/08 | 120 | 123 | 120 | 120 | 164,600 |
2019/10/07 | 121 | 121 | 119 | 119 | 101,700 |
2019/10/04 | 119 | 120 | 119 | 120 | 99,300 |
2019/10/03 | 119 | 120 | 118 | 119 | 165,600 |
2019/10/02 | 120 | 121 | 119 | 120 | 167,600 |
2019/10/01 | 121 | 122 | 119 | 120 | 201,000 |
2019/09/30 | 123 | 123 | 120 | 121 | 289,100 |
2019/09/27 | 125 | 125 | 122 | 123 | 177,200 |
2019/09/26 | 123 | 125 | 123 | 125 | 191,700 |
2019/09/25 | 123 | 124 | 120 | 123 | 300,400 |
2019/09/24 | 126 | 126 | 123 | 124 | 456,000 |
2019/09/20 | 128 | 133 | 126 | 129 | 635,600 |
2019/09/19 | 127 | 134 | 125 | 128 | 1,110,800 |
2019/09/18 | 123 | 130 | 122 | 125 | 751,300 |
2019/09/17 | 123 | 124 | 122 | 122 | 248,900 |
2019/09/13 | 123 | 126 | 123 | 125 | 285,400 |
2019/09/12 | 123 | 124 | 123 | 123 | 197,400 |
2019/09/11 | 122 | 123 | 120 | 122 | 255,400 |
2019/09/10 | 123 | 125 | 121 | 122 | 481,500 |
2019/09/09 | 132 | 133 | 122 | 123 | 1,273,800 |
2019/09/06 | 125 | 134 | 124 | 131 | 982,400 |
2019/09/05 | 129 | 129 | 123 | 124 | 443,000 |
2019/09/04 | 121 | 128 | 121 | 128 | 1,269,700 |
2019/09/03 | 120 | 123 | 120 | 122 | 178,300 |
2019/09/02 | 115 | 122 | 115 | 120 | 280,200 |
2019/08/30 | 117 | 122 | 116 | 120 | 303,900 |
2019/08/29 | 116 | 118 | 112 | 115 | 490,800 |
2019/08/28 | 120 | 121 | 116 | 117 | 461,300 |
2019/08/27 | 122 | 123 | 119 | 119 | 317,700 |
2019/08/26 | 121 | 124 | 121 | 122 | 418,700 |
2019/08/23 | 131 | 131 | 123 | 125 | 1,667,100 |
2019/08/22 | 133 | 149 | 126 | 127 | 5,494,800 |
2019/08/21 | 124 | 137 | 123 | 135 | 1,486,800 |
2019/08/20 | 122 | 127 | 120 | 124 | 584,200 |
2019/08/19 | 122 | 132 | 121 | 123 | 2,273,800 |
2019/08/16 | 118 | 120 | 117 | 118 | 333,200 |
2019/08/15 | 120 | 121 | 117 | 119 | 555,700 |
2019/08/14 | 122 | 128 | 122 | 124 | 415,800 |
2019/08/13 | 124 | 124 | 120 | 121 | 320,100 |
2019/08/09 | 126 | 130 | 125 | 127 | 467,800 |
2019/08/08 | 123 | 126 | 122 | 124 | 283,400 |
2019/08/07 | 126 | 126 | 123 | 123 | 253,000 |
2019/08/06 | 118 | 125 | 118 | 124 | 583,300 |
2019/08/05 | 129 | 132 | 122 | 125 | 627,700 |
2019/08/02 | 128 | 129 | 126 | 129 | 346,800 |
2019/08/01 | 128 | 134 | 126 | 130 | 826,500 |
2019/07/31 | 133 | 134 | 130 | 133 | 316,400 |
2019/07/30 | 132 | 134 | 130 | 132 | 647,900 |
2019/07/29 | 140 | 140 | 132 | 132 | 1,087,900 |
2019/07/26 | 151 | 159 | 139 | 139 | 5,698,200 |
2019/07/25 | 141 | 148 | 137 | 146 | 1,151,000 |
2019/07/24 | 145 | 148 | 139 | 141 | 1,354,900 |
2019/07/23 | 146 | 149 | 144 | 146 | 971,000 |
2019/07/22 | 144 | 149 | 142 | 148 | 952,300 |
2019/07/19 | 142 | 148 | 140 | 146 | 756,300 |
2019/07/18 | 149 | 150 | 139 | 141 | 1,636,500 |
2019/07/17 | 147 | 149 | 142 | 145 | 1,266,700 |
2019/07/16 | 165 | 168 | 142 | 147 | 3,491,900 |
2019/07/12 | 160 | 163 | 155 | 160 | 2,535,900 |
2019/07/11 | 162 | 180 | 159 | 164 | 8,464,500 |
2019/07/10 | 189 | 191 | 158 | 162 | 8,768,400 |
2019/07/09 | 188 | 191 | 165 | 174 | 10,179,900 |
2019/07/08 | 253 | 255 | 184 | 186 | 22,968,600 |
2019/07/05 | 190 | 205 | 182 | 205 | 9,661,100 |
2019/07/04 | 140 | 155 | 137 | 155 | 9,528,800 |
2019/07/03 | 105 | 105 | 104 | 105 | 18,200 |
2019/07/02 | 106 | 106 | 105 | 106 | 61,200 |
2019/07/01 | 105 | 106 | 104 | 106 | 60,100 |
2019/06/28 | 104 | 105 | 104 | 104 | 28,500 |
2019/06/27 | 103 | 104 | 103 | 103 | 37,100 |
2019/06/26 | 103 | 105 | 103 | 103 | 66,700 |
2019/06/25 | 104 | 105 | 103 | 104 | 131,600 |
2019/06/24 | 105 | 105 | 104 | 104 | 62,400 |
2019/06/21 | 105 | 106 | 104 | 105 | 204,400 |
2019/06/20 | 105 | 106 | 104 | 105 | 143,300 |
2019/06/19 | 105 | 106 | 104 | 104 | 116,000 |
2019/06/18 | 106 | 106 | 104 | 104 | 115,200 |
2019/06/17 | 108 | 108 | 105 | 105 | 85,800 |
2019/06/14 | 106 | 107 | 106 | 107 | 128,300 |
2019/06/13 | 107 | 108 | 105 | 105 | 139,400 |
2019/06/12 | 108 | 110 | 107 | 107 | 166,800 |
2019/06/11 | 106 | 108 | 106 | 106 | 82,000 |
2019/06/10 | 107 | 109 | 106 | 106 | 225,700 |
2019/06/07 | 106 | 108 | 105 | 107 | 86,900 |
2019/06/06 | 108 | 110 | 106 | 106 | 96,800 |
2019/06/05 | 107 | 109 | 106 | 108 | 90,400 |
2019/06/04 | 104 | 106 | 103 | 106 | 97,200 |
2019/06/03 | 106 | 106 | 101 | 103 | 135,300 |
2019/05/31 | 107 | 109 | 106 | 106 | 186,200 |
2019/05/30 | 106 | 108 | 106 | 106 | 52,600 |
2019/05/29 | 105 | 107 | 103 | 106 | 119,600 |
2019/05/28 | 106 | 109 | 106 | 107 | 64,400 |
2019/05/27 | 106 | 107 | 105 | 106 | 90,900 |
2019/05/24 | 103 | 105 | 103 | 104 | 72,400 |
2019/05/23 | 107 | 107 | 103 | 103 | 200,900 |
2019/05/22 | 106 | 107 | 105 | 107 | 62,800 |
2019/05/21 | 104 | 109 | 103 | 106 | 255,500 |
2019/05/20 | 104 | 106 | 104 | 104 | 41,400 |
2019/05/17 | 105 | 107 | 104 | 105 | 57,100 |
2019/05/16 | 106 | 106 | 103 | 104 | 102,200 |
2019/05/15 | 103 | 110 | 103 | 107 | 421,900 |
2019/05/14 | 99 | 105 | 98 | 102 | 223,800 |
2019/05/13 | 108 | 108 | 103 | 103 | 276,100 |
2019/05/10 | 107 | 109 | 107 | 109 | 55,600 |
2019/05/09 | 109 | 109 | 107 | 108 | 86,600 |
2019/05/08 | 110 | 110 | 108 | 110 | 72,800 |
2019/05/07 | 108 | 112 | 108 | 110 | 156,600 |
2019/04/26 | 107 | 109 | 107 | 108 | 89,100 |
2019/04/25 | 111 | 111 | 107 | 108 | 197,100 |
2019/04/24 | 110 | 111 | 109 | 110 | 45,100 |
2019/04/23 | 109 | 111 | 109 | 110 | 112,300 |
2019/04/22 | 111 | 112 | 108 | 109 | 302,800 |
2019/04/19 | 108 | 112 | 107 | 111 | 209,000 |
2019/04/18 | 109 | 109 | 107 | 108 | 142,800 |
2019/04/17 | 110 | 110 | 107 | 108 | 261,600 |
2019/04/16 | 109 | 114 | 108 | 110 | 213,800 |
2019/04/15 | 110 | 113 | 108 | 108 | 258,200 |
2019/04/12 | 115 | 120 | 111 | 112 | 665,800 |
2019/04/11 | 104 | 119 | 104 | 117 | 1,599,900 |
2019/04/10 | 105 | 107 | 103 | 104 | 213,400 |
2019/04/09 | 109 | 109 | 106 | 106 | 175,400 |
2019/04/08 | 110 | 111 | 107 | 108 | 185,100 |
2019/04/05 | 110 | 111 | 110 | 110 | 83,400 |
2019/04/04 | 111 | 113 | 110 | 112 | 107,200 |
2019/04/03 | 110 | 112 | 108 | 112 | 192,200 |
2019/04/02 | 113 | 113 | 110 | 110 | 192,200 |
2019/04/01 | 114 | 115 | 112 | 112 | 62,600 |
2019/03/29 | 114 | 114 | 112 | 113 | 46,900 |
2019/03/28 | 114 | 114 | 110 | 111 | 125,000 |
2019/03/27 | 114 | 114 | 112 | 114 | 71,100 |
2019/03/26 | 113 | 114 | 112 | 113 | 122,200 |
2019/03/25 | 114 | 114 | 112 | 113 | 115,900 |
2019/03/22 | 117 | 117 | 115 | 115 | 175,800 |
2019/03/20 | 117 | 118 | 115 | 116 | 141,800 |
2019/03/19 | 118 | 119 | 116 | 117 | 147,300 |
2019/03/18 | 117 | 120 | 117 | 119 | 141,000 |
2019/03/15 | 119 | 120 | 118 | 119 | 110,700 |
2019/03/14 | 124 | 124 | 119 | 119 | 201,800 |
2019/03/13 | 123 | 123 | 119 | 123 | 124,600 |
2019/03/12 | 122 | 124 | 121 | 121 | 85,300 |
2019/03/11 | 120 | 122 | 118 | 122 | 140,300 |
2019/03/08 | 121 | 122 | 120 | 120 | 115,500 |
2019/03/07 | 127 | 128 | 122 | 124 | 126,100 |
2019/03/06 | 129 | 129 | 125 | 127 | 130,600 |
2019/03/05 | 127 | 130 | 127 | 128 | 133,800 |
2019/03/04 | 130 | 130 | 127 | 129 | 87,900 |
2019/03/01 | 126 | 129 | 126 | 128 | 138,600 |
2019/02/28 | 126 | 128 | 124 | 124 | 90,800 |
2019/02/27 | 124 | 129 | 124 | 128 | 133,900 |
2019/02/26 | 128 | 129 | 123 | 124 | 213,400 |
2019/02/25 | 125 | 131 | 124 | 129 | 204,100 |
2019/02/22 | 122 | 125 | 121 | 123 | 163,500 |
2019/02/21 | 121 | 124 | 120 | 123 | 124,500 |
2019/02/20 | 121 | 124 | 121 | 121 | 85,900 |
2019/02/19 | 120 | 122 | 119 | 120 | 161,800 |
2019/02/18 | 121 | 122 | 116 | 120 | 580,800 |
2019/02/15 | 126 | 126 | 123 | 124 | 251,400 |
2019/02/14 | 126 | 126 | 124 | 126 | 134,500 |
2019/02/13 | 127 | 127 | 122 | 125 | 286,100 |
2019/02/12 | 124 | 127 | 124 | 127 | 123,700 |
2019/02/08 | 124 | 125 | 122 | 124 | 266,600 |
2019/02/07 | 127 | 128 | 125 | 126 | 153,900 |
2019/02/06 | 128 | 130 | 127 | 127 | 253,300 |
2019/02/05 | 133 | 133 | 127 | 127 | 158,900 |
2019/02/04 | 129 | 133 | 128 | 133 | 156,700 |
2019/02/01 | 129 | 129 | 126 | 129 | 156,600 |
2019/01/31 | 123 | 128 | 123 | 128 | 157,000 |
2019/01/30 | 128 | 129 | 122 | 122 | 273,400 |
2019/01/29 | 127 | 131 | 125 | 130 | 255,900 |
2019/01/28 | 134 | 134 | 129 | 129 | 225,900 |
2019/01/25 | 140 | 140 | 134 | 134 | 633,600 |
2019/01/24 | 134 | 136 | 131 | 134 | 491,200 |
2019/01/23 | 124 | 139 | 122 | 134 | 1,198,500 |
2019/01/22 | 124 | 127 | 123 | 125 | 195,800 |
2019/01/21 | 128 | 129 | 124 | 124 | 317,600 |
2019/01/18 | 127 | 131 | 125 | 128 | 514,900 |
2019/01/17 | 124 | 125 | 123 | 125 | 173,600 |
2019/01/16 | 123 | 127 | 123 | 124 | 264,200 |
2019/01/15 | 118 | 125 | 117 | 125 | 460,400 |
2019/01/11 | 117 | 120 | 117 | 118 | 90,100 |
2019/01/10 | 116 | 119 | 115 | 116 | 165,400 |
2019/01/09 | 122 | 123 | 117 | 117 | 386,300 |
2019/01/08 | 119 | 125 | 118 | 122 | 549,700 |
2019/01/07 | 120 | 123 | 116 | 119 | 570,400 |
2019/01/04 | 112 | 118 | 111 | 118 | 217,400 |