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 |
|---|---|---|---|---|---|
| 2024/12/30 | 81 | 85 | 81 | 84 | 235,700 |
| 2024/12/27 | 80 | 82 | 79 | 79 | 138,900 |
| 2024/12/26 | 80 | 82 | 79 | 80 | 428,500 |
| 2024/12/25 | 78 | 80 | 78 | 79 | 133,900 |
| 2024/12/24 | 81 | 83 | 79 | 80 | 608,800 |
| 2024/12/23 | 82 | 83 | 82 | 82 | 26,300 |
| 2024/12/20 | 83 | 83 | 82 | 83 | 24,900 |
| 2024/12/19 | 81 | 84 | 81 | 83 | 81,600 |
| 2024/12/18 | 82 | 83 | 81 | 82 | 107,800 |
| 2024/12/17 | 83 | 84 | 82 | 82 | 120,400 |
| 2024/12/16 | 85 | 85 | 83 | 83 | 64,400 |
| 2024/12/13 | 83 | 86 | 83 | 85 | 84,800 |
| 2024/12/12 | 85 | 86 | 83 | 83 | 84,600 |
| 2024/12/11 | 86 | 86 | 85 | 85 | 30,300 |
| 2024/12/10 | 85 | 86 | 84 | 85 | 55,700 |
| 2024/12/09 | 85 | 86 | 84 | 84 | 54,300 |
| 2024/12/06 | 82 | 87 | 81 | 84 | 247,400 |
| 2024/12/05 | 82 | 83 | 79 | 81 | 158,700 |
| 2024/12/04 | 81 | 83 | 80 | 81 | 126,800 |
| 2024/12/03 | 85 | 85 | 82 | 83 | 109,200 |
| 2024/12/02 | 82 | 85 | 82 | 85 | 227,500 |
| 2024/11/29 | 79 | 85 | 79 | 82 | 549,700 |
| 2024/11/28 | 84 | 89 | 77 | 77 | 756,700 |
| 2024/11/27 | 79 | 80 | 77 | 79 | 64,400 |
| 2024/11/26 | 79 | 79 | 77 | 79 | 123,100 |
| 2024/11/25 | 78 | 79 | 78 | 79 | 34,300 |
| 2024/11/22 | 78 | 79 | 76 | 77 | 23,100 |
| 2024/11/21 | 77 | 79 | 77 | 78 | 31,400 |
| 2024/11/20 | 78 | 78 | 76 | 76 | 41,300 |
| 2024/11/19 | 79 | 82 | 77 | 78 | 191,300 |
| 2024/11/18 | 77 | 79 | 75 | 79 | 105,500 |
| 2024/11/15 | 74 | 77 | 74 | 76 | 121,600 |
| 2024/11/14 | 74 | 76 | 73 | 76 | 103,800 |
| 2024/11/13 | 76 | 76 | 72 | 72 | 176,100 |
| 2024/11/12 | 74 | 76 | 74 | 74 | 82,300 |
| 2024/11/11 | 73 | 74 | 73 | 74 | 20,600 |
| 2024/11/08 | 75 | 75 | 72 | 72 | 168,600 |
| 2024/11/07 | 75 | 76 | 72 | 74 | 191,600 |
| 2024/11/06 | 72 | 73 | 72 | 72 | 52,300 |
| 2024/11/05 | 74 | 74 | 72 | 72 | 54,200 |
| 2024/11/01 | 72 | 73 | 72 | 72 | 85,300 |
| 2024/10/31 | 72 | 72 | 71 | 72 | 47,800 |
| 2024/10/30 | 72 | 72 | 70 | 70 | 52,500 |
| 2024/10/29 | 71 | 71 | 70 | 70 | 29,300 |
| 2024/10/28 | 67 | 72 | 67 | 69 | 135,600 |
| 2024/10/25 | 70 | 70 | 67 | 67 | 136,200 |
| 2024/10/24 | 72 | 72 | 70 | 70 | 27,100 |
| 2024/10/23 | 73 | 73 | 70 | 71 | 57,400 |
| 2024/10/22 | 73 | 73 | 72 | 72 | 26,500 |
| 2024/10/21 | 72 | 73 | 72 | 72 | 13,900 |
| 2024/10/18 | 73 | 73 | 71 | 72 | 91,000 |
| 2024/10/17 | 73 | 73 | 72 | 73 | 68,200 |
| 2024/10/16 | 73 | 74 | 73 | 73 | 15,000 |
| 2024/10/15 | 73 | 74 | 73 | 73 | 22,100 |
| 2024/10/11 | 74 | 74 | 73 | 74 | 22,500 |
| 2024/10/10 | 74 | 74 | 73 | 73 | 25,300 |
| 2024/10/09 | 74 | 74 | 73 | 73 | 23,700 |
| 2024/10/08 | 75 | 75 | 74 | 74 | 9,600 |
| 2024/10/07 | 75 | 75 | 74 | 75 | 36,100 |
| 2024/10/04 | 75 | 75 | 74 | 74 | 64,800 |
| 2024/10/03 | 75 | 75 | 74 | 74 | 89,100 |
| 2024/10/02 | 74 | 75 | 74 | 74 | 64,200 |
| 2024/10/01 | 79 | 81 | 74 | 76 | 692,800 |
| 2024/09/30 | 75 | 75 | 73 | 74 | 61,300 |
| 2024/09/27 | 76 | 77 | 75 | 76 | 44,000 |
| 2024/09/26 | 74 | 76 | 74 | 76 | 104,600 |
| 2024/09/25 | 74 | 76 | 74 | 75 | 47,300 |
| 2024/09/24 | 75 | 76 | 74 | 76 | 115,700 |
| 2024/09/20 | 77 | 77 | 75 | 75 | 124,200 |
| 2024/09/19 | 77 | 77 | 76 | 77 | 38,400 |
| 2024/09/18 | 77 | 77 | 76 | 77 | 17,100 |
| 2024/09/17 | 77 | 78 | 73 | 76 | 217,500 |
| 2024/09/13 | 78 | 79 | 77 | 77 | 81,000 |
| 2024/09/12 | 78 | 79 | 77 | 79 | 88,100 |
| 2024/09/11 | 78 | 78 | 76 | 77 | 98,800 |
| 2024/09/10 | 78 | 80 | 77 | 78 | 142,200 |
| 2024/09/09 | 76 | 77 | 74 | 76 | 267,200 |
| 2024/09/06 | 81 | 93 | 77 | 78 | 1,251,700 |
| 2024/09/05 | 80 | 82 | 78 | 80 | 143,300 |
| 2024/09/04 | 84 | 84 | 80 | 81 | 237,800 |
| 2024/09/03 | 84 | 85 | 84 | 84 | 28,000 |
| 2024/09/02 | 84 | 85 | 83 | 84 | 66,300 |
| 2024/08/30 | 84 | 84 | 82 | 84 | 52,200 |
| 2024/08/29 | 83 | 84 | 83 | 84 | 37,000 |
| 2024/08/28 | 84 | 85 | 83 | 83 | 58,200 |
| 2024/08/27 | 84 | 85 | 84 | 84 | 42,600 |
| 2024/08/26 | 85 | 86 | 83 | 84 | 224,400 |
| 2024/08/23 | 86 | 87 | 85 | 87 | 108,400 |
| 2024/08/22 | 88 | 91 | 83 | 85 | 608,700 |
| 2024/08/21 | 80 | 86 | 80 | 84 | 226,200 |
| 2024/08/20 | 81 | 81 | 80 | 80 | 8,600 |
| 2024/08/19 | 82 | 82 | 80 | 80 | 110,000 |
| 2024/08/16 | 79 | 82 | 79 | 82 | 132,400 |
| 2024/08/15 | 78 | 80 | 77 | 80 | 347,800 |
| 2024/08/14 | 82 | 85 | 78 | 83 | 181,500 |
| 2024/08/13 | 79 | 82 | 79 | 82 | 34,300 |
| 2024/08/09 | 81 | 81 | 80 | 80 | 74,300 |
| 2024/08/08 | 82 | 82 | 80 | 80 | 26,200 |
| 2024/08/07 | 75 | 82 | 75 | 80 | 126,000 |
| 2024/08/06 | 78 | 84 | 76 | 77 | 505,300 |
| 2024/08/05 | 86 | 86 | 67 | 73 | 557,400 |
| 2024/08/02 | 92 | 92 | 90 | 90 | 230,600 |
| 2024/08/01 | 94 | 94 | 92 | 93 | 78,100 |
| 2024/07/31 | 94 | 94 | 93 | 93 | 17,500 |
| 2024/07/30 | 93 | 95 | 92 | 93 | 123,500 |
| 2024/07/29 | 92 | 93 | 92 | 92 | 25,600 |
| 2024/07/26 | 92 | 93 | 92 | 92 | 28,500 |
| 2024/07/25 | 92 | 94 | 92 | 92 | 78,600 |
| 2024/07/24 | 93 | 93 | 92 | 92 | 73,300 |
| 2024/07/23 | 94 | 94 | 92 | 93 | 80,700 |
| 2024/07/22 | 94 | 94 | 93 | 93 | 24,800 |
| 2024/07/19 | 94 | 95 | 94 | 94 | 21,800 |
| 2024/07/18 | 95 | 95 | 94 | 94 | 17,900 |
| 2024/07/17 | 95 | 96 | 94 | 95 | 60,000 |
| 2024/07/16 | 94 | 95 | 93 | 95 | 69,300 |
| 2024/07/12 | 94 | 94 | 93 | 93 | 53,700 |
| 2024/07/11 | 93 | 94 | 92 | 93 | 93,700 |
| 2024/07/10 | 94 | 94 | 93 | 93 | 26,300 |
| 2024/07/09 | 94 | 94 | 93 | 93 | 52,500 |
| 2024/07/08 | 95 | 95 | 94 | 94 | 14,400 |
| 2024/07/05 | 94 | 95 | 94 | 94 | 14,000 |
| 2024/07/04 | 95 | 95 | 94 | 95 | 13,300 |
| 2024/07/03 | 95 | 96 | 94 | 94 | 47,900 |
| 2024/07/02 | 95 | 96 | 94 | 94 | 130,800 |
| 2024/07/01 | 97 | 98 | 95 | 95 | 70,500 |
| 2024/06/28 | 97 | 98 | 96 | 97 | 39,300 |
| 2024/06/27 | 96 | 99 | 95 | 97 | 303,700 |
| 2024/06/26 | 100 | 100 | 97 | 98 | 307,500 |
| 2024/06/25 | 100 | 101 | 99 | 99 | 116,300 |
| 2024/06/24 | 99 | 100 | 98 | 100 | 74,300 |
| 2024/06/21 | 99 | 99 | 97 | 99 | 75,500 |
| 2024/06/20 | 99 | 99 | 98 | 99 | 31,400 |
| 2024/06/19 | 98 | 103 | 97 | 99 | 508,900 |
| 2024/06/18 | 97 | 98 | 97 | 98 | 90,400 |
| 2024/06/17 | 98 | 99 | 97 | 98 | 74,100 |
| 2024/06/14 | 96 | 99 | 96 | 98 | 69,200 |
| 2024/06/13 | 97 | 97 | 95 | 96 | 96,900 |
| 2024/06/12 | 98 | 98 | 97 | 97 | 71,400 |
| 2024/06/11 | 97 | 98 | 96 | 98 | 165,300 |
| 2024/06/10 | 96 | 98 | 96 | 98 | 31,600 |
| 2024/06/07 | 96 | 98 | 96 | 97 | 69,300 |
| 2024/06/06 | 96 | 97 | 96 | 96 | 43,100 |
| 2024/06/05 | 99 | 99 | 96 | 97 | 77,100 |
| 2024/06/04 | 96 | 98 | 95 | 98 | 116,000 |
| 2024/06/03 | 93 | 97 | 93 | 96 | 132,100 |
| 2024/05/31 | 94 | 94 | 93 | 93 | 14,800 |
| 2024/05/30 | 93 | 94 | 92 | 93 | 156,000 |
| 2024/05/29 | 95 | 95 | 93 | 94 | 53,900 |
| 2024/05/28 | 95 | 95 | 93 | 95 | 82,300 |
| 2024/05/27 | 95 | 96 | 94 | 94 | 27,600 |
| 2024/05/24 | 94 | 96 | 94 | 95 | 62,200 |
| 2024/05/23 | 96 | 96 | 94 | 95 | 62,900 |
| 2024/05/22 | 96 | 96 | 95 | 95 | 79,100 |
| 2024/05/21 | 96 | 96 | 95 | 95 | 36,800 |
| 2024/05/20 | 94 | 97 | 94 | 96 | 88,500 |
| 2024/05/17 | 94 | 95 | 93 | 94 | 61,500 |
| 2024/05/16 | 97 | 97 | 94 | 95 | 164,000 |
| 2024/05/15 | 96 | 97 | 95 | 96 | 110,700 |
| 2024/05/14 | 97 | 98 | 95 | 96 | 418,700 |
| 2024/05/13 | 99 | 103 | 99 | 102 | 352,900 |
| 2024/05/10 | 101 | 102 | 99 | 99 | 54,300 |
| 2024/05/09 | 102 | 102 | 99 | 101 | 84,800 |
| 2024/05/08 | 100 | 102 | 100 | 102 | 132,100 |
| 2024/05/07 | 100 | 102 | 99 | 100 | 231,800 |
| 2024/05/02 | 99 | 100 | 98 | 100 | 89,500 |
| 2024/05/01 | 99 | 100 | 98 | 98 | 110,200 |
| 2024/04/30 | 99 | 100 | 97 | 100 | 270,000 |
| 2024/04/26 | 96 | 98 | 95 | 98 | 77,000 |
| 2024/04/25 | 96 | 98 | 96 | 96 | 124,700 |
| 2024/04/24 | 95 | 97 | 95 | 96 | 94,800 |
| 2024/04/23 | 95 | 97 | 94 | 95 | 116,300 |
| 2024/04/22 | 94 | 96 | 94 | 94 | 178,500 |
| 2024/04/19 | 95 | 96 | 92 | 95 | 366,600 |
| 2024/04/18 | 95 | 97 | 95 | 95 | 185,000 |
| 2024/04/17 | 97 | 98 | 95 | 96 | 158,800 |
| 2024/04/16 | 96 | 98 | 95 | 96 | 231,400 |
| 2024/04/15 | 95 | 99 | 95 | 97 | 279,300 |
| 2024/04/12 | 100 | 100 | 96 | 98 | 459,600 |
| 2024/04/11 | 97 | 99 | 96 | 98 | 261,500 |
| 2024/04/10 | 97 | 100 | 97 | 98 | 246,900 |
| 2024/04/09 | 98 | 98 | 96 | 96 | 178,000 |
| 2024/04/08 | 94 | 100 | 94 | 97 | 432,100 |
| 2024/04/05 | 94 | 96 | 92 | 93 | 859,000 |
| 2024/04/04 | 97 | 98 | 95 | 96 | 381,600 |
| 2024/04/03 | 97 | 101 | 95 | 98 | 647,400 |
| 2024/04/02 | 104 | 105 | 95 | 97 | 1,854,700 |
| 2024/04/01 | 99 | 120 | 95 | 103 | 8,475,500 |
| 2024/03/29 | 95 | 98 | 92 | 96 | 752,200 |
| 2024/03/28 | 96 | 98 | 93 | 93 | 752,100 |
| 2024/03/27 | 96 | 98 | 93 | 94 | 1,147,600 |
| 2024/03/26 | 104 | 107 | 93 | 96 | 3,638,500 |
| 2024/03/25 | 97 | 121 | 95 | 103 | 17,140,000 |
| 2024/03/22 | 89 | 102 | 88 | 92 | 3,470,000 |
| 2024/03/21 | 89 | 89 | 88 | 89 | 105,600 |
| 2024/03/19 | 89 | 89 | 88 | 89 | 16,600 |
| 2024/03/18 | 89 | 89 | 87 | 89 | 61,600 |
| 2024/03/15 | 88 | 89 | 88 | 89 | 89,600 |
| 2024/03/14 | 87 | 89 | 87 | 88 | 47,400 |
| 2024/03/13 | 88 | 89 | 88 | 88 | 191,300 |
| 2024/03/12 | 87 | 90 | 87 | 90 | 63,700 |
| 2024/03/11 | 91 | 91 | 87 | 87 | 128,200 |
| 2024/03/08 | 91 | 92 | 90 | 92 | 53,200 |
| 2024/03/07 | 90 | 92 | 90 | 91 | 88,500 |
| 2024/03/06 | 89 | 92 | 89 | 92 | 131,100 |
| 2024/03/05 | 91 | 91 | 88 | 90 | 135,900 |
| 2024/03/04 | 88 | 93 | 88 | 91 | 168,200 |
| 2024/03/01 | 90 | 90 | 88 | 88 | 120,700 |
| 2024/02/29 | 89 | 91 | 89 | 90 | 127,700 |
| 2024/02/28 | 90 | 90 | 87 | 89 | 330,400 |
| 2024/02/27 | 88 | 90 | 87 | 90 | 97,400 |
| 2024/02/26 | 87 | 88 | 86 | 88 | 58,300 |
| 2024/02/22 | 88 | 88 | 86 | 88 | 81,800 |
| 2024/02/21 | 87 | 88 | 86 | 88 | 63,700 |
| 2024/02/20 | 87 | 89 | 85 | 87 | 243,000 |
| 2024/02/19 | 84 | 87 | 84 | 87 | 112,800 |
| 2024/02/16 | 85 | 85 | 83 | 85 | 114,600 |
| 2024/02/15 | 87 | 87 | 84 | 84 | 225,500 |
| 2024/02/14 | 86 | 91 | 84 | 87 | 794,200 |
| 2024/02/13 | 85 | 85 | 83 | 83 | 92,900 |
| 2024/02/09 | 85 | 85 | 84 | 84 | 39,900 |
| 2024/02/08 | 85 | 86 | 85 | 85 | 26,600 |
| 2024/02/07 | 85 | 86 | 85 | 85 | 41,700 |
| 2024/02/06 | 85 | 86 | 84 | 86 | 49,300 |
| 2024/02/05 | 85 | 85 | 85 | 85 | 1,200 |
| 2024/02/02 | 84 | 85 | 84 | 84 | 50,900 |
| 2024/02/01 | 84 | 85 | 84 | 84 | 23,600 |
| 2024/01/31 | 85 | 85 | 84 | 84 | 19,500 |
| 2024/01/30 | 84 | 85 | 84 | 85 | 30,700 |
| 2024/01/29 | 84 | 85 | 84 | 84 | 25,500 |
| 2024/01/26 | 85 | 85 | 84 | 84 | 31,100 |
| 2024/01/25 | 85 | 85 | 84 | 85 | 38,700 |
| 2024/01/24 | 84 | 85 | 84 | 85 | 6,000 |
| 2024/01/23 | 86 | 86 | 84 | 84 | 33,500 |
| 2024/01/22 | 85 | 86 | 84 | 86 | 24,300 |
| 2024/01/19 | 84 | 85 | 84 | 84 | 46,300 |
| 2024/01/18 | 84 | 85 | 84 | 84 | 5,800 |
| 2024/01/17 | 85 | 85 | 84 | 84 | 36,100 |
| 2024/01/16 | 85 | 86 | 85 | 85 | 53,900 |
| 2024/01/15 | 86 | 86 | 85 | 86 | 11,900 |
| 2024/01/12 | 87 | 87 | 84 | 86 | 94,000 |
| 2024/01/11 | 87 | 87 | 86 | 86 | 2,100 |
| 2024/01/10 | 86 | 87 | 86 | 86 | 29,300 |
| 2024/01/09 | 86 | 86 | 85 | 86 | 75,100 |
| 2024/01/05 | 86 | 87 | 85 | 85 | 41,100 |
| 2024/01/04 | 84 | 87 | 84 | 86 | 177,900 |