8946 (株)ASIAN STAR 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 | 99 | 100 | 98 | 100 | 89,500 | 100 |
| 2024-05-01 | 99 | 100 | 98 | 98 | 110,200 | 98 |
| 2024-04-30 | 99 | 100 | 97 | 100 | 270,000 | 100 |
| 2024-04-26 | 96 | 98 | 95 | 98 | 77,000 | 98 |
| 2024-04-25 | 96 | 98 | 96 | 96 | 124,700 | 96 |
| 2024-04-24 | 95 | 97 | 95 | 96 | 94,800 | 96 |
| 2024-04-23 | 95 | 97 | 94 | 95 | 116,300 | 95 |
| 2024-04-22 | 94 | 96 | 94 | 94 | 178,500 | 94 |
| 2024-04-19 | 95 | 96 | 92 | 95 | 366,600 | 95 |
| 2024-04-18 | 95 | 97 | 95 | 95 | 185,000 | 95 |
| 2024-04-17 | 97 | 98 | 95 | 96 | 158,800 | 96 |
| 2024-04-16 | 96 | 98 | 95 | 96 | 231,400 | 96 |
| 2024-04-15 | 95 | 99 | 95 | 97 | 279,300 | 97 |
| 2024-04-12 | 100 | 100 | 96 | 98 | 459,600 | 98 |
| 2024-04-11 | 97 | 99 | 96 | 98 | 261,500 | 98 |
| 2024-04-10 | 97 | 100 | 97 | 98 | 246,900 | 98 |
| 2024-04-09 | 98 | 98 | 96 | 96 | 178,000 | 96 |
| 2024-04-08 | 94 | 100 | 94 | 97 | 432,100 | 97 |
| 2024-04-05 | 94 | 96 | 92 | 93 | 859,000 | 93 |
| 2024-04-04 | 97 | 98 | 95 | 96 | 381,600 | 96 |
| 2024-04-03 | 97 | 101 | 95 | 98 | 647,400 | 98 |
| 2024-04-02 | 104 | 105 | 95 | 97 | 1,854,700 | 97 |
| 2024-04-01 | 99 | 120 | 95 | 103 | 8,475,500 | 103 |
| 2024-03-29 | 95 | 98 | 92 | 96 | 752,200 | 96 |
| 2024-03-28 | 96 | 98 | 93 | 93 | 752,100 | 93 |
| 2024-03-27 | 96 | 98 | 93 | 94 | 1,147,600 | 94 |
| 2024-03-26 | 104 | 107 | 93 | 96 | 3,638,500 | 96 |
| 2024-03-25 | 97 | 121 | 95 | 103 | 17,140,000 | 103 |
| 2024-03-22 | 89 | 102 | 88 | 92 | 3,470,000 | 92 |
| 2024-03-21 | 89 | 89 | 88 | 89 | 105,600 | 89 |
| 2024-03-19 | 89 | 89 | 88 | 89 | 16,600 | 89 |
| 2024-03-18 | 89 | 89 | 87 | 89 | 61,600 | 89 |
| 2024-03-15 | 88 | 89 | 88 | 89 | 89,600 | 89 |
| 2024-03-14 | 87 | 89 | 87 | 88 | 47,400 | 88 |
| 2024-03-13 | 88 | 89 | 88 | 88 | 191,300 | 88 |
| 2024-03-12 | 87 | 90 | 87 | 90 | 63,700 | 90 |
| 2024-03-11 | 91 | 91 | 87 | 87 | 128,200 | 87 |
| 2024-03-08 | 91 | 92 | 90 | 92 | 53,200 | 92 |
| 2024-03-07 | 90 | 92 | 90 | 91 | 88,500 | 91 |
| 2024-03-06 | 89 | 92 | 89 | 92 | 131,100 | 92 |
| 2024-03-05 | 91 | 91 | 88 | 90 | 135,900 | 90 |
| 2024-03-04 | 88 | 93 | 88 | 91 | 168,200 | 91 |
| 2024-03-01 | 90 | 90 | 88 | 88 | 120,700 | 88 |
| 2024-02-29 | 89 | 91 | 89 | 90 | 127,700 | 90 |
| 2024-02-28 | 90 | 90 | 87 | 89 | 330,400 | 89 |
| 2024-02-27 | 88 | 90 | 87 | 90 | 97,400 | 90 |
| 2024-02-26 | 87 | 88 | 86 | 88 | 58,300 | 88 |
| 2024-02-22 | 88 | 88 | 86 | 88 | 81,800 | 88 |
| 2024-02-21 | 87 | 88 | 86 | 88 | 63,700 | 88 |
| 2024-02-20 | 87 | 89 | 85 | 87 | 243,000 | 87 |
| 2024-02-19 | 84 | 87 | 84 | 87 | 112,800 | 87 |
| 2024-02-16 | 85 | 85 | 83 | 85 | 114,600 | 85 |
| 2024-02-15 | 87 | 87 | 84 | 84 | 225,500 | 84 |
| 2024-02-14 | 86 | 91 | 84 | 87 | 794,200 | 87 |
| 2024-02-13 | 85 | 85 | 83 | 83 | 92,900 | 83 |
| 2024-02-09 | 85 | 85 | 84 | 84 | 39,900 | 84 |
| 2024-02-08 | 85 | 86 | 85 | 85 | 26,600 | 85 |
| 2024-02-07 | 85 | 86 | 85 | 85 | 41,700 | 85 |
| 2024-02-06 | 85 | 86 | 84 | 86 | 49,300 | 86 |
| 2024-02-05 | 85 | 85 | 85 | 85 | 1,200 | 85 |
| 2024-02-02 | 84 | 85 | 84 | 84 | 50,900 | 84 |
| 2024-02-01 | 84 | 85 | 84 | 84 | 23,600 | 84 |
| 2024-01-31 | 85 | 85 | 84 | 84 | 19,500 | 84 |
| 2024-01-30 | 84 | 85 | 84 | 85 | 30,700 | 85 |
| 2024-01-29 | 84 | 85 | 84 | 84 | 25,500 | 84 |
| 2024-01-26 | 85 | 85 | 84 | 84 | 31,100 | 84 |
| 2024-01-25 | 85 | 85 | 84 | 85 | 38,700 | 85 |
| 2024-01-24 | 84 | 85 | 84 | 85 | 6,000 | 85 |
| 2024-01-23 | 86 | 86 | 84 | 84 | 33,500 | 84 |
| 2024-01-22 | 85 | 86 | 84 | 86 | 24,300 | 86 |
| 2024-01-19 | 84 | 85 | 84 | 84 | 46,300 | 84 |
| 2024-01-18 | 84 | 85 | 84 | 84 | 5,800 | 84 |
| 2024-01-17 | 85 | 85 | 84 | 84 | 36,100 | 84 |
| 2024-01-16 | 85 | 86 | 85 | 85 | 53,900 | 85 |
| 2024-01-15 | 86 | 86 | 85 | 86 | 11,900 | 86 |
| 2024-01-12 | 87 | 87 | 84 | 86 | 94,000 | 86 |
| 2024-01-11 | 87 | 87 | 86 | 86 | 2,100 | 86 |
| 2024-01-10 | 86 | 87 | 86 | 86 | 29,300 | 86 |
| 2024-01-09 | 86 | 86 | 85 | 86 | 75,100 | 86 |
| 2024-01-05 | 86 | 87 | 85 | 85 | 41,100 | 85 |
| 2024-01-04 | 84 | 87 | 84 | 86 | 177,900 | 86 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
