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 |
|---|---|---|---|---|---|---|
| 2025-08-27 | 2,150 | 2,280 | 2,013 | 2,257 | 44,875,700 | 2,257 |
| 2025-08-26 | 1,835 | 2,510 | 1,792 | 1,892 | 38,359,800 | 1,892 |
| 2025-08-25 | 2,045 | 2,045 | 1,713 | 2,045 | 3,486,300 | 2,045 |
| 2025-08-22 | 1,645 | 1,645 | 1,645 | 1,645 | 245,500 | 1,645 |
| 2025-08-21 | 1,069 | 1,345 | 1,006 | 1,345 | 15,548,600 | 1,345 |
| 2025-08-20 | 970 | 1,045 | 912 | 1,045 | 9,835,500 | 1,045 |
| 2025-08-19 | 894 | 895 | 882 | 895 | 931,700 | 895 |
| 2025-08-18 | 745 | 745 | 745 | 745 | 147,200 | 745 |
| 2025-08-15 | 654 | 664 | 644 | 645 | 247,700 | 645 |
| 2025-08-14 | 650 | 666 | 645 | 659 | 257,000 | 659 |
| 2025-08-13 | 665 | 668 | 648 | 650 | 253,100 | 650 |
| 2025-08-12 | 653 | 664 | 646 | 658 | 153,100 | 658 |
| 2025-08-08 | 652 | 657 | 646 | 648 | 92,100 | 648 |
| 2025-08-07 | 648 | 655 | 647 | 654 | 71,700 | 654 |
| 2025-08-06 | 660 | 663 | 649 | 652 | 118,300 | 652 |
| 2025-08-05 | 655 | 665 | 651 | 660 | 141,600 | 660 |
| 2025-08-04 | 645 | 660 | 640 | 656 | 138,400 | 656 |
| 2025-08-01 | 658 | 662 | 650 | 654 | 118,000 | 654 |
| 2025-07-31 | 657 | 663 | 654 | 658 | 109,000 | 658 |
| 2025-07-30 | 654 | 661 | 650 | 656 | 107,000 | 656 |
| 2025-07-29 | 652 | 657 | 647 | 654 | 96,000 | 654 |
| 2025-07-28 | 657 | 664 | 652 | 656 | 94,800 | 656 |
| 2025-07-25 | 670 | 670 | 646 | 655 | 205,400 | 655 |
| 2025-07-24 | 632 | 653 | 632 | 644 | 207,000 | 644 |
| 2025-07-23 | 624 | 631 | 620 | 629 | 120,700 | 629 |
| 2025-07-22 | 625 | 630 | 607 | 620 | 113,400 | 620 |
| 2025-07-18 | 636 | 637 | 622 | 624 | 81,300 | 624 |
| 2025-07-17 | 616 | 647 | 615 | 631 | 210,200 | 631 |
| 2025-07-16 | 611 | 622 | 605 | 615 | 100,900 | 615 |
| 2025-07-15 | 629 | 630 | 607 | 611 | 255,300 | 611 |
| 2025-07-14 | 634 | 657 | 631 | 636 | 268,100 | 636 |
| 2025-07-11 | 636 | 640 | 624 | 624 | 147,500 | 624 |
| 2025-07-10 | 638 | 643 | 628 | 632 | 154,500 | 632 |
| 2025-07-09 | 639 | 639 | 625 | 632 | 128,500 | 632 |
| 2025-07-08 | 613 | 634 | 611 | 631 | 143,400 | 631 |
| 2025-07-07 | 605 | 619 | 605 | 614 | 116,200 | 614 |
| 2025-07-04 | 620 | 623 | 609 | 611 | 98,400 | 611 |
| 2025-07-03 | 623 | 626 | 610 | 612 | 146,400 | 612 |
| 2025-07-02 | 622 | 636 | 621 | 624 | 160,100 | 624 |
| 2025-07-01 | 651 | 660 | 630 | 632 | 194,000 | 632 |
| 2025-06-30 | 659 | 666 | 648 | 650 | 160,700 | 650 |
| 2025-06-27 | 665 | 676 | 654 | 660 | 218,000 | 660 |
| 2025-06-26 | 681 | 681 | 663 | 663 | 214,700 | 663 |
| 2025-06-25 | 687 | 688 | 668 | 682 | 273,200 | 682 |
| 2025-06-24 | 670 | 688 | 664 | 680 | 411,100 | 680 |
| 2025-06-23 | 637 | 678 | 630 | 673 | 623,100 | 673 |
| 2025-06-20 | 637 | 647 | 617 | 628 | 391,700 | 628 |
| 2025-06-19 | 669 | 677 | 622 | 633 | 1,017,100 | 633 |
| 2025-06-18 | 615 | 715 | 613 | 670 | 2,903,000 | 670 |
| 2025-06-17 | 597 | 621 | 597 | 615 | 185,900 | 615 |
| 2025-06-16 | 584 | 607 | 577 | 607 | 410,200 | 607 |
| 2025-06-13 | 568 | 571 | 553 | 555 | 85,700 | 555 |
| 2025-06-12 | 570 | 580 | 569 | 569 | 83,900 | 569 |
| 2025-06-11 | 542 | 592 | 538 | 577 | 395,300 | 577 |
| 2025-06-10 | 544 | 545 | 534 | 541 | 94,900 | 541 |
| 2025-06-09 | 529 | 546 | 525 | 543 | 157,200 | 543 |
| 2025-06-06 | 524 | 529 | 520 | 526 | 36,800 | 526 |
| 2025-06-05 | 525 | 536 | 525 | 525 | 47,900 | 525 |
| 2025-06-04 | 528 | 532 | 527 | 527 | 31,600 | 527 |
| 2025-06-03 | 525 | 533 | 514 | 524 | 126,600 | 524 |
| 2025-06-02 | 509 | 525 | 504 | 525 | 103,400 | 525 |
| 2025-05-30 | 505 | 525 | 504 | 517 | 178,000 | 517 |
| 2025-05-29 | 495 | 509 | 495 | 507 | 63,000 | 507 |
| 2025-05-28 | 503 | 503 | 493 | 493 | 45,000 | 493 |
| 2025-05-27 | 502 | 509 | 497 | 497 | 101,100 | 497 |
| 2025-05-26 | 495 | 506 | 494 | 500 | 77,700 | 500 |
| 2025-05-23 | 502 | 507 | 496 | 503 | 68,300 | 503 |
| 2025-05-22 | 478 | 493 | 478 | 488 | 63,200 | 488 |
| 2025-05-21 | 493 | 497 | 482 | 483 | 66,600 | 483 |
| 2025-05-20 | 505 | 510 | 492 | 492 | 61,600 | 492 |
| 2025-05-19 | 510 | 510 | 495 | 507 | 92,300 | 507 |
| 2025-05-16 | 510 | 517 | 504 | 510 | 50,800 | 510 |
| 2025-05-15 | 520 | 523 | 506 | 510 | 145,900 | 510 |
| 2025-05-14 | 547 | 547 | 518 | 523 | 120,400 | 523 |
| 2025-05-13 | 537 | 540 | 530 | 538 | 102,800 | 538 |
| 2025-05-12 | 526 | 537 | 523 | 536 | 78,500 | 536 |
| 2025-05-09 | 510 | 527 | 509 | 523 | 67,500 | 523 |
| 2025-05-08 | 515 | 515 | 503 | 507 | 44,600 | 507 |
| 2025-05-07 | 494 | 519 | 484 | 509 | 261,200 | 509 |
| 2025-05-02 | 495 | 500 | 491 | 496 | 41,500 | 496 |
| 2025-05-01 | 496 | 500 | 493 | 496 | 27,600 | 496 |
| 2025-04-30 | 496 | 498 | 487 | 497 | 40,800 | 497 |
| 2025-04-28 | 506 | 506 | 497 | 497 | 51,900 | 497 |
| 2025-04-25 | 503 | 507 | 496 | 505 | 71,300 | 505 |
| 2025-04-24 | 493 | 497 | 490 | 496 | 29,500 | 496 |
| 2025-04-23 | 498 | 501 | 492 | 492 | 36,800 | 492 |
| 2025-04-22 | 497 | 501 | 490 | 490 | 54,100 | 490 |
| 2025-04-21 | 496 | 498 | 489 | 491 | 55,400 | 491 |
| 2025-04-18 | 481 | 497 | 481 | 497 | 61,100 | 497 |
| 2025-04-17 | 476 | 483 | 469 | 480 | 43,000 | 480 |
| 2025-04-16 | 482 | 483 | 471 | 471 | 36,700 | 471 |
| 2025-04-15 | 475 | 486 | 475 | 482 | 33,300 | 482 |
| 2025-04-14 | 479 | 484 | 473 | 475 | 85,400 | 475 |
| 2025-04-11 | 447 | 474 | 436 | 474 | 143,800 | 474 |
| 2025-04-10 | 460 | 465 | 445 | 465 | 166,900 | 465 |
| 2025-04-09 | 432 | 434 | 408 | 420 | 156,000 | 420 |
| 2025-04-08 | 422 | 443 | 420 | 440 | 132,900 | 440 |
| 2025-04-07 | 439 | 442 | 396 | 398 | 401,600 | 398 |
| 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