6522 (株)アスタリスク 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 447 | 453 | 447 | 447 | 13,300 | 447 |
| 2024-05-01 | 446 | 452 | 442 | 447 | 34,300 | 447 |
| 2024-04-30 | 452 | 456 | 441 | 447 | 26,400 | 447 |
| 2024-04-26 | 446 | 449 | 441 | 444 | 14,100 | 444 |
| 2024-04-25 | 457 | 457 | 448 | 448 | 21,400 | 448 |
| 2024-04-24 | 461 | 461 | 451 | 457 | 24,500 | 457 |
| 2024-04-23 | 466 | 467 | 451 | 455 | 37,700 | 455 |
| 2024-04-22 | 453 | 473 | 451 | 458 | 183,800 | 458 |
| 2024-04-19 | 469 | 469 | 440 | 443 | 95,100 | 443 |
| 2024-04-18 | 466 | 477 | 458 | 472 | 42,900 | 472 |
| 2024-04-17 | 481 | 481 | 468 | 470 | 65,300 | 470 |
| 2024-04-16 | 503 | 503 | 470 | 477 | 162,300 | 477 |
| 2024-04-15 | 541 | 545 | 527 | 527 | 200,800 | 527 |
| 2024-04-12 | 618 | 627 | 607 | 627 | 31,800 | 627 |
| 2024-04-11 | 611 | 625 | 609 | 625 | 11,500 | 625 |
| 2024-04-10 | 626 | 627 | 615 | 618 | 7,200 | 618 |
| 2024-04-09 | 609 | 624 | 607 | 623 | 20,100 | 623 |
| 2024-04-08 | 618 | 619 | 602 | 611 | 23,300 | 611 |
| 2024-04-05 | 609 | 621 | 601 | 618 | 36,200 | 618 |
| 2024-04-04 | 625 | 625 | 603 | 617 | 32,900 | 617 |
| 2024-04-03 | 625 | 628 | 620 | 625 | 22,800 | 625 |
| 2024-04-02 | 629 | 629 | 622 | 626 | 12,500 | 626 |
| 2024-04-01 | 640 | 642 | 626 | 632 | 10,200 | 632 |
| 2024-03-29 | 630 | 638 | 624 | 630 | 11,200 | 630 |
| 2024-03-28 | 630 | 646 | 628 | 635 | 8,800 | 635 |
| 2024-03-27 | 632 | 666 | 629 | 640 | 27,800 | 640 |
| 2024-03-26 | 643 | 643 | 631 | 632 | 7,400 | 632 |
| 2024-03-25 | 636 | 644 | 629 | 637 | 16,500 | 637 |
| 2024-03-22 | 641 | 641 | 622 | 628 | 23,700 | 628 |
| 2024-03-21 | 641 | 643 | 633 | 636 | 29,700 | 636 |
| 2024-03-19 | 653 | 653 | 635 | 641 | 21,800 | 641 |
| 2024-03-18 | 649 | 657 | 641 | 650 | 11,600 | 650 |
| 2024-03-15 | 673 | 673 | 648 | 648 | 24,600 | 648 |
| 2024-03-14 | 672 | 674 | 655 | 674 | 16,500 | 674 |
| 2024-03-13 | 683 | 683 | 660 | 664 | 20,600 | 664 |
| 2024-03-12 | 658 | 670 | 647 | 665 | 23,000 | 665 |
| 2024-03-11 | 660 | 661 | 640 | 659 | 55,000 | 659 |
| 2024-03-08 | 675 | 702 | 649 | 679 | 79,600 | 679 |
| 2024-03-07 | 695 | 695 | 655 | 656 | 35,800 | 656 |
| 2024-03-06 | 673 | 695 | 672 | 693 | 19,300 | 693 |
| 2024-03-05 | 680 | 680 | 660 | 672 | 26,200 | 672 |
| 2024-03-04 | 700 | 717 | 685 | 690 | 79,400 | 690 |
| 2024-03-01 | 683 | 709 | 680 | 693 | 51,500 | 693 |
| 2024-02-29 | 692 | 701 | 680 | 683 | 49,000 | 683 |
| 2024-02-28 | 724 | 733 | 696 | 700 | 134,300 | 700 |
| 2024-02-27 | 689 | 724 | 680 | 715 | 119,300 | 715 |
| 2024-02-26 | 649 | 688 | 637 | 685 | 106,300 | 685 |
| 2024-02-22 | 654 | 654 | 629 | 649 | 20,200 | 649 |
| 2024-02-21 | 644 | 644 | 631 | 634 | 18,400 | 634 |
| 2024-02-20 | 656 | 656 | 641 | 650 | 17,000 | 650 |
| 2024-02-19 | 637 | 658 | 637 | 657 | 30,500 | 657 |
| 2024-02-16 | 615 | 631 | 612 | 629 | 31,100 | 629 |
| 2024-02-15 | 631 | 636 | 611 | 614 | 45,700 | 614 |
| 2024-02-14 | 640 | 640 | 623 | 631 | 16,500 | 631 |
| 2024-02-13 | 643 | 656 | 632 | 639 | 29,500 | 639 |
| 2024-02-09 | 630 | 644 | 630 | 638 | 15,200 | 638 |
| 2024-02-08 | 630 | 640 | 627 | 636 | 13,500 | 636 |
| 2024-02-07 | 632 | 638 | 625 | 633 | 26,500 | 633 |
| 2024-02-06 | 643 | 644 | 631 | 637 | 18,200 | 637 |
| 2024-02-05 | 625 | 647 | 623 | 647 | 24,600 | 647 |
| 2024-02-02 | 621 | 631 | 621 | 626 | 15,200 | 626 |
| 2024-02-01 | 635 | 635 | 621 | 621 | 23,100 | 621 |
| 2024-01-31 | 637 | 644 | 628 | 639 | 17,300 | 639 |
| 2024-01-30 | 633 | 650 | 626 | 637 | 28,900 | 637 |
| 2024-01-29 | 649 | 649 | 630 | 634 | 28,400 | 634 |
| 2024-01-26 | 668 | 668 | 646 | 652 | 19,300 | 652 |
| 2024-01-25 | 669 | 670 | 652 | 658 | 36,400 | 658 |
| 2024-01-24 | 657 | 676 | 657 | 662 | 21,200 | 662 |
| 2024-01-23 | 651 | 676 | 651 | 664 | 43,000 | 664 |
| 2024-01-22 | 643 | 667 | 637 | 652 | 46,300 | 652 |
| 2024-01-19 | 624 | 649 | 620 | 633 | 43,500 | 633 |
| 2024-01-18 | 620 | 623 | 608 | 620 | 58,600 | 620 |
| 2024-01-17 | 619 | 635 | 614 | 620 | 68,100 | 620 |
| 2024-01-16 | 628 | 639 | 619 | 621 | 59,100 | 621 |
| 2024-01-15 | 621 | 646 | 615 | 628 | 177,000 | 628 |
| 2024-01-12 | 672 | 698 | 662 | 693 | 99,000 | 693 |
| 2024-01-11 | 677 | 681 | 662 | 667 | 39,500 | 667 |
| 2024-01-10 | 688 | 690 | 674 | 674 | 27,300 | 674 |
| 2024-01-09 | 664 | 685 | 664 | 681 | 34,100 | 681 |
| 2024-01-05 | 679 | 679 | 664 | 664 | 45,200 | 664 |
| 2024-01-04 | 682 | 696 | 658 | 692 | 65,600 | 692 |
分割・併合履歴 ： [2021-11-25]1株→4株
