3853 アステリア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 491 | 493 | 456 | 471 | 198,300 | 471 |
| 2025-04-03 | 515 | 515 | 493 | 508 | 192,200 | 508 |
| 2025-04-02 | 532 | 536 | 524 | 524 | 41,500 | 524 |
| 2025-04-01 | 529 | 542 | 522 | 522 | 74,100 | 522 |
| 2025-03-31 | 547 | 547 | 521 | 521 | 105,700 | 521 |
| 2025-03-28 | 557 | 567 | 553 | 553 | 59,300 | 553 |
| 2025-03-27 | 556 | 570 | 553 | 570 | 90,500 | 570 |
| 2025-03-26 | 558 | 563 | 558 | 563 | 54,700 | 563 |
| 2025-03-25 | 570 | 570 | 555 | 556 | 47,100 | 556 |
| 2025-03-24 | 552 | 570 | 550 | 567 | 107,100 | 567 |
| 2025-03-21 | 555 | 556 | 548 | 548 | 70,900 | 548 |
| 2025-03-19 | 557 | 563 | 556 | 557 | 35,400 | 557 |
| 2025-03-18 | 573 | 573 | 559 | 559 | 79,800 | 559 |
| 2025-03-17 | 568 | 569 | 561 | 565 | 41,900 | 565 |
| 2025-03-14 | 554 | 570 | 554 | 568 | 75,300 | 568 |
| 2025-03-13 | 564 | 571 | 556 | 561 | 69,200 | 561 |
| 2025-03-12 | 563 | 573 | 558 | 568 | 56,100 | 568 |
| 2025-03-11 | 560 | 564 | 548 | 563 | 88,700 | 563 |
| 2025-03-10 | 551 | 567 | 547 | 566 | 82,800 | 566 |
| 2025-03-07 | 572 | 572 | 547 | 548 | 155,800 | 548 |
| 2025-03-06 | 569 | 577 | 565 | 574 | 130,300 | 574 |
| 2025-03-05 | 564 | 582 | 557 | 570 | 88,300 | 570 |
| 2025-03-04 | 577 | 577 | 561 | 561 | 44,100 | 561 |
| 2025-03-03 | 570 | 580 | 566 | 578 | 104,300 | 578 |
| 2025-02-28 | 566 | 567 | 553 | 559 | 65,600 | 559 |
| 2025-02-27 | 569 | 582 | 565 | 569 | 142,700 | 569 |
| 2025-02-26 | 570 | 571 | 561 | 570 | 65,000 | 570 |
| 2025-02-25 | 570 | 576 | 569 | 572 | 79,800 | 572 |
| 2025-02-21 | 594 | 594 | 573 | 580 | 152,400 | 580 |
| 2025-02-20 | 587 | 616 | 587 | 600 | 195,400 | 600 |
| 2025-02-19 | 600 | 605 | 592 | 595 | 63,300 | 595 |
| 2025-02-18 | 576 | 602 | 572 | 599 | 72,900 | 599 |
| 2025-02-17 | 600 | 607 | 576 | 577 | 235,100 | 577 |
| 2025-02-14 | 620 | 637 | 602 | 607 | 169,300 | 607 |
| 2025-02-13 | 618 | 622 | 613 | 618 | 111,500 | 618 |
| 2025-02-12 | 607 | 618 | 596 | 616 | 110,900 | 616 |
| 2025-02-10 | 600 | 605 | 594 | 603 | 93,200 | 603 |
| 2025-02-07 | 595 | 604 | 585 | 602 | 104,500 | 602 |
| 2025-02-06 | 590 | 594 | 585 | 590 | 68,500 | 590 |
| 2025-02-05 | 587 | 596 | 580 | 584 | 115,000 | 584 |
| 2025-02-04 | 587 | 595 | 583 | 589 | 72,800 | 589 |
| 2025-02-03 | 581 | 583 | 573 | 573 | 86,300 | 573 |
| 2025-01-31 | 600 | 600 | 590 | 595 | 37,900 | 595 |
| 2025-01-30 | 601 | 608 | 601 | 601 | 54,100 | 601 |
| 2025-01-29 | 598 | 609 | 593 | 605 | 147,700 | 605 |
| 2025-01-28 | 586 | 601 | 586 | 597 | 67,900 | 597 |
| 2025-01-27 | 598 | 602 | 588 | 588 | 76,400 | 588 |
| 2025-01-24 | 567 | 594 | 567 | 589 | 123,800 | 589 |
| 2025-01-23 | 571 | 573 | 557 | 566 | 78,200 | 566 |
| 2025-01-22 | 576 | 576 | 566 | 571 | 94,000 | 571 |
| 2025-01-21 | 586 | 586 | 570 | 570 | 59,900 | 570 |
| 2025-01-20 | 580 | 591 | 576 | 589 | 82,800 | 589 |
| 2025-01-17 | 577 | 579 | 565 | 570 | 55,500 | 570 |
| 2025-01-16 | 595 | 597 | 579 | 579 | 84,300 | 579 |
| 2025-01-15 | 590 | 594 | 581 | 594 | 112,800 | 594 |
| 2025-01-14 | 587 | 596 | 582 | 594 | 109,100 | 594 |
| 2025-01-10 | 605 | 608 | 588 | 589 | 122,700 | 589 |
| 2025-01-09 | 596 | 619 | 585 | 607 | 400,400 | 607 |
| 2025-01-08 | 590 | 605 | 586 | 599 | 411,200 | 599 |
| 2025-01-07 | 599 | 609 | 575 | 595 | 1,323,100 | 595 |
| 2025-01-06 | 530 | 557 | 527 | 529 | 237,500 | 529 |
分割・併合履歴 ： [2014-05-20]1株→0.895株 [2014-02-21]1株→1.245株 [2011-06-28]1株→200株