4053 (株)Sun Asterisk の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 916 | 924 | 905 | 919 | 98,000 | 919 |
| 2024-04-25 | 924 | 934 | 914 | 919 | 99,900 | 919 |
| 2024-04-24 | 916 | 930 | 915 | 929 | 119,500 | 929 |
| 2024-04-23 | 918 | 922 | 912 | 917 | 70,700 | 917 |
| 2024-04-22 | 903 | 910 | 892 | 910 | 114,700 | 910 |
| 2024-04-19 | 901 | 904 | 880 | 887 | 233,300 | 887 |
| 2024-04-18 | 893 | 917 | 893 | 906 | 151,000 | 906 |
| 2024-04-17 | 896 | 898 | 884 | 890 | 128,000 | 890 |
| 2024-04-16 | 880 | 898 | 871 | 890 | 169,100 | 890 |
| 2024-04-15 | 895 | 899 | 887 | 892 | 181,300 | 892 |
| 2024-04-12 | 919 | 925 | 903 | 903 | 122,300 | 903 |
| 2024-04-11 | 920 | 934 | 917 | 917 | 80,300 | 917 |
| 2024-04-10 | 922 | 948 | 922 | 933 | 142,500 | 933 |
| 2024-04-09 | 920 | 932 | 914 | 919 | 92,600 | 919 |
| 2024-04-08 | 908 | 917 | 897 | 912 | 159,400 | 912 |
| 2024-04-05 | 890 | 906 | 884 | 899 | 136,800 | 899 |
| 2024-04-04 | 908 | 912 | 895 | 901 | 100,900 | 901 |
| 2024-04-03 | 909 | 915 | 894 | 902 | 154,600 | 902 |
| 2024-04-02 | 923 | 923 | 905 | 906 | 134,900 | 906 |
| 2024-04-01 | 964 | 964 | 923 | 926 | 173,800 | 926 |
| 2024-03-29 | 960 | 969 | 949 | 955 | 133,000 | 955 |
| 2024-03-28 | 951 | 968 | 948 | 960 | 159,900 | 960 |
| 2024-03-27 | 923 | 947 | 918 | 937 | 149,900 | 937 |
| 2024-03-26 | 927 | 932 | 920 | 921 | 146,300 | 921 |
| 2024-03-25 | 945 | 952 | 935 | 935 | 189,000 | 935 |
| 2024-03-22 | 980 | 987 | 956 | 966 | 185,600 | 966 |
| 2024-03-21 | 952 | 985 | 952 | 975 | 390,000 | 975 |
| 2024-03-19 | 918 | 943 | 903 | 942 | 308,000 | 942 |
| 2024-03-18 | 915 | 924 | 905 | 923 | 210,400 | 923 |
| 2024-03-15 | 904 | 930 | 891 | 923 | 336,200 | 923 |
| 2024-03-14 | 927 | 927 | 902 | 913 | 347,500 | 913 |
| 2024-03-13 | 970 | 970 | 926 | 928 | 601,400 | 928 |
| 2024-03-12 | 965 | 998 | 942 | 998 | 311,000 | 998 |
| 2024-03-11 | 958 | 984 | 949 | 965 | 334,700 | 965 |
| 2024-03-08 | 967 | 1,006 | 961 | 972 | 321,400 | 972 |
| 2024-03-07 | 986 | 1,002 | 975 | 979 | 362,300 | 979 |
| 2024-03-06 | 940 | 984 | 930 | 980 | 252,100 | 980 |
| 2024-03-05 | 958 | 966 | 939 | 955 | 255,100 | 955 |
| 2024-03-04 | 977 | 977 | 936 | 950 | 380,000 | 950 |
| 2024-03-01 | 1,009 | 1,011 | 978 | 986 | 356,300 | 986 |
| 2024-02-29 | 1,035 | 1,035 | 1,001 | 1,017 | 257,400 | 1,017 |
| 2024-02-28 | 1,058 | 1,088 | 1,036 | 1,044 | 351,600 | 1,044 |
| 2024-02-27 | 1,009 | 1,068 | 996 | 1,058 | 434,200 | 1,058 |
| 2024-02-26 | 1,009 | 1,035 | 995 | 1,012 | 271,700 | 1,012 |
| 2024-02-22 | 1,021 | 1,027 | 992 | 1,004 | 310,200 | 1,004 |
| 2024-02-21 | 1,047 | 1,055 | 1,010 | 1,010 | 470,500 | 1,010 |
| 2024-02-20 | 1,024 | 1,084 | 1,024 | 1,077 | 842,600 | 1,077 |
| 2024-02-19 | 959 | 1,005 | 942 | 997 | 289,100 | 997 |
| 2024-02-16 | 945 | 965 | 919 | 957 | 415,400 | 957 |
| 2024-02-15 | 1,023 | 1,030 | 944 | 944 | 435,400 | 944 |
| 2024-02-14 | 1,013 | 1,023 | 993 | 1,005 | 481,400 | 1,005 |
| 2024-02-13 | 985 | 1,062 | 980 | 1,043 | 1,203,500 | 1,043 |
| 2024-02-09 | 971 | 973 | 951 | 955 | 395,800 | 955 |
| 2024-02-08 | 968 | 983 | 954 | 970 | 173,300 | 970 |
| 2024-02-07 | 979 | 979 | 958 | 961 | 195,800 | 961 |
| 2024-02-06 | 1,007 | 1,007 | 978 | 978 | 189,900 | 978 |
| 2024-02-05 | 982 | 1,008 | 972 | 1,004 | 271,900 | 1,004 |
| 2024-02-02 | 972 | 989 | 970 | 975 | 101,200 | 975 |
| 2024-02-01 | 974 | 976 | 954 | 968 | 102,000 | 968 |
| 2024-01-31 | 959 | 974 | 946 | 974 | 180,000 | 974 |
| 2024-01-30 | 990 | 995 | 967 | 967 | 160,900 | 967 |
| 2024-01-29 | 998 | 1,007 | 987 | 990 | 199,500 | 990 |
| 2024-01-26 | 999 | 1,013 | 990 | 992 | 135,500 | 992 |
| 2024-01-25 | 1,007 | 1,012 | 989 | 1,003 | 127,300 | 1,003 |
| 2024-01-24 | 995 | 1,011 | 993 | 999 | 118,200 | 999 |
| 2024-01-23 | 996 | 1,025 | 993 | 1,001 | 288,100 | 1,001 |
| 2024-01-22 | 972 | 988 | 959 | 985 | 105,000 | 985 |
| 2024-01-19 | 955 | 964 | 948 | 961 | 112,600 | 961 |
| 2024-01-18 | 961 | 967 | 945 | 955 | 126,800 | 955 |
| 2024-01-17 | 990 | 995 | 965 | 965 | 179,200 | 965 |
| 2024-01-16 | 997 | 1,018 | 986 | 988 | 263,200 | 988 |
| 2024-01-15 | 970 | 999 | 968 | 991 | 194,300 | 991 |
| 2024-01-12 | 967 | 981 | 959 | 975 | 173,200 | 975 |
| 2024-01-11 | 980 | 981 | 962 | 963 | 115,500 | 963 |
| 2024-01-10 | 967 | 973 | 959 | 968 | 180,300 | 968 |
| 2024-01-09 | 984 | 984 | 964 | 976 | 205,800 | 976 |
| 2024-01-05 | 979 | 984 | 956 | 961 | 156,400 | 961 |
| 2024-01-04 | 941 | 974 | 932 | 972 | 194,100 | 972 |
分割・併合履歴 ： なし
