7162 アストマックス(株) 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 | 243 | 246 | 237 | 240 | 57,800 | 240 |
| 2024-05-01 | 248 | 248 | 241 | 243 | 35,000 | 243 |
| 2024-04-30 | 250 | 260 | 240 | 249 | 269,900 | 249 |
| 2024-04-26 | 240 | 244 | 240 | 242 | 12,700 | 242 |
| 2024-04-25 | 241 | 241 | 237 | 240 | 6,900 | 240 |
| 2024-04-24 | 239 | 242 | 237 | 242 | 11,000 | 242 |
| 2024-04-23 | 232 | 240 | 232 | 240 | 27,200 | 240 |
| 2024-04-22 | 229 | 232 | 229 | 231 | 3,700 | 231 |
| 2024-04-19 | 234 | 235 | 227 | 229 | 43,400 | 229 |
| 2024-04-18 | 234 | 238 | 234 | 238 | 13,300 | 238 |
| 2024-04-17 | 241 | 241 | 235 | 235 | 15,700 | 235 |
| 2024-04-16 | 244 | 244 | 238 | 239 | 6,000 | 239 |
| 2024-04-15 | 242 | 245 | 239 | 244 | 14,300 | 244 |
| 2024-04-12 | 239 | 243 | 238 | 243 | 9,500 | 243 |
| 2024-04-11 | 239 | 241 | 239 | 239 | 11,000 | 239 |
| 2024-04-10 | 238 | 241 | 238 | 241 | 11,400 | 241 |
| 2024-04-09 | 236 | 240 | 236 | 238 | 15,200 | 238 |
| 2024-04-08 | 235 | 238 | 235 | 236 | 11,800 | 236 |
| 2024-04-05 | 235 | 236 | 235 | 235 | 14,500 | 235 |
| 2024-04-04 | 234 | 242 | 234 | 236 | 35,500 | 236 |
| 2024-04-03 | 233 | 236 | 233 | 234 | 27,200 | 234 |
| 2024-04-02 | 238 | 238 | 233 | 237 | 36,700 | 237 |
| 2024-04-01 | 248 | 248 | 240 | 241 | 31,100 | 241 |
| 2024-03-29 | 242 | 246 | 241 | 246 | 11,400 | 246 |
| 2024-03-28 | 246 | 247 | 242 | 242 | 29,900 | 242 |
| 2024-03-27 | 253 | 253 | 249 | 251 | 14,100 | 251 |
| 2024-03-26 | 249 | 252 | 249 | 249 | 21,400 | 249 |
| 2024-03-25 | 251 | 253 | 249 | 249 | 35,400 | 249 |
| 2024-03-22 | 252 | 254 | 248 | 249 | 39,100 | 249 |
| 2024-03-21 | 249 | 256 | 248 | 253 | 117,700 | 253 |
| 2024-03-19 | 248 | 249 | 246 | 248 | 17,700 | 248 |
| 2024-03-18 | 247 | 251 | 247 | 248 | 52,900 | 248 |
| 2024-03-15 | 244 | 248 | 244 | 246 | 9,500 | 246 |
| 2024-03-14 | 241 | 246 | 240 | 245 | 11,200 | 245 |
| 2024-03-13 | 246 | 247 | 240 | 240 | 17,100 | 240 |
| 2024-03-12 | 241 | 245 | 240 | 244 | 17,700 | 244 |
| 2024-03-11 | 244 | 245 | 241 | 242 | 18,200 | 242 |
| 2024-03-08 | 243 | 246 | 241 | 246 | 37,900 | 246 |
| 2024-03-07 | 250 | 250 | 245 | 245 | 19,500 | 245 |
| 2024-03-06 | 247 | 251 | 246 | 249 | 38,900 | 249 |
| 2024-03-05 | 244 | 249 | 242 | 249 | 25,100 | 249 |
| 2024-03-04 | 248 | 248 | 243 | 244 | 35,000 | 244 |
| 2024-03-01 | 246 | 247 | 243 | 243 | 16,900 | 243 |
| 2024-02-29 | 244 | 247 | 243 | 245 | 15,600 | 245 |
| 2024-02-28 | 242 | 250 | 242 | 245 | 73,500 | 245 |
| 2024-02-27 | 245 | 261 | 241 | 242 | 224,000 | 242 |
| 2024-02-26 | 236 | 238 | 233 | 238 | 73,100 | 238 |
| 2024-02-22 | 239 | 239 | 234 | 234 | 20,600 | 234 |
| 2024-02-21 | 239 | 239 | 236 | 237 | 17,900 | 237 |
| 2024-02-20 | 239 | 240 | 237 | 238 | 32,000 | 238 |
| 2024-02-19 | 236 | 240 | 234 | 239 | 38,100 | 239 |
| 2024-02-16 | 232 | 236 | 231 | 235 | 29,200 | 235 |
| 2024-02-15 | 232 | 234 | 230 | 232 | 29,900 | 232 |
| 2024-02-14 | 231 | 233 | 231 | 232 | 32,500 | 232 |
| 2024-02-13 | 235 | 236 | 232 | 233 | 34,800 | 233 |
| 2024-02-09 | 235 | 237 | 234 | 234 | 31,500 | 234 |
| 2024-02-08 | 238 | 238 | 235 | 235 | 39,300 | 235 |
| 2024-02-07 | 238 | 241 | 236 | 238 | 44,100 | 238 |
| 2024-02-06 | 239 | 242 | 236 | 238 | 71,000 | 238 |
| 2024-02-05 | 239 | 242 | 232 | 238 | 72,900 | 238 |
| 2024-02-02 | 238 | 243 | 235 | 239 | 231,800 | 239 |
| 2024-02-01 | 275 | 280 | 242 | 242 | 1,077,400 | 242 |
| 2024-01-31 | 246 | 251 | 245 | 251 | 54,100 | 251 |
| 2024-01-30 | 249 | 250 | 247 | 250 | 27,100 | 250 |
| 2024-01-29 | 247 | 251 | 247 | 248 | 95,000 | 248 |
| 2024-01-26 | 247 | 247 | 242 | 246 | 44,700 | 246 |
| 2024-01-25 | 247 | 248 | 244 | 247 | 41,800 | 247 |
| 2024-01-24 | 245 | 246 | 243 | 246 | 17,400 | 246 |
| 2024-01-23 | 244 | 247 | 242 | 246 | 46,000 | 246 |
| 2024-01-22 | 241 | 248 | 238 | 246 | 70,900 | 246 |
| 2024-01-19 | 243 | 243 | 237 | 237 | 26,700 | 237 |
| 2024-01-18 | 241 | 243 | 239 | 239 | 28,400 | 239 |
| 2024-01-17 | 238 | 241 | 237 | 239 | 32,200 | 239 |
| 2024-01-16 | 241 | 243 | 236 | 236 | 36,000 | 236 |
| 2024-01-15 | 239 | 242 | 239 | 241 | 19,000 | 241 |
| 2024-01-12 | 236 | 242 | 236 | 238 | 51,900 | 238 |
| 2024-01-11 | 238 | 238 | 233 | 235 | 32,300 | 235 |
| 2024-01-10 | 237 | 239 | 237 | 238 | 27,700 | 238 |
| 2024-01-09 | 238 | 240 | 235 | 237 | 22,700 | 237 |
| 2024-01-05 | 241 | 241 | 238 | 238 | 10,500 | 238 |
| 2024-01-04 | 234 | 243 | 229 | 243 | 96,200 | 243 |
分割・併合履歴 ： なし
