3853 アステリア(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
2024-11-0650050849650333,200503
2024-11-0549850349650314,800503
2024-11-0150550749849823,800498
2024-10-3150551750551231,100512
2024-10-3052052050750752,300507
2024-10-2950352050151847,100518
2024-10-2848850448850325,100503
2024-10-2550050048848871,100488
2024-10-2450250349549640,900496
2024-10-2351851850450436,700504
2024-10-22535541514518148,500518
2024-10-2151152551051931,900519
2024-10-1850451250350919,700509
2024-10-1750250750150527,900505
2024-10-1650651450050143,200501
2024-10-1551451450550939,400509
2024-10-1151151550550529,300505
2024-10-1051251750751122,400511
2024-10-0952052050951035,100510
2024-10-0852852850751485,900514
2024-10-0753953952852833,500528
2024-10-0453153752953330,400533
2024-10-0354454553253325,600533
2024-10-0254554853253474,900534
2024-10-0154255253955055,000550
2024-09-3054555854154177,800541
2024-09-27556579556565164,800565
2024-09-2654454653854648,800546
2024-09-2554554553653645,200536
2024-09-2454056253354682,800546
2024-09-2053153953153581,100535
2024-09-1952953852253773,500537
2024-09-1853153350551980,500519
2024-09-1753653751952581,700525
2024-09-13525543522536139,200536
2024-09-1252452551552335,200523
2024-09-1153053049950884,500508
2024-09-1053454152452938,800529
2024-09-0952353952253446,800534
2024-09-0654555053253842,000538
2024-09-0554356153754462,700544
2024-09-04556564541546113,300546
2024-09-03548578547572132,800572
2024-09-0254656854054169,800541
2024-08-3053854953854523,300545
2024-08-2953654653654220,600542
2024-08-2855855853553857,100538
2024-08-2755455955055927,700559
2024-08-2654556354155476,400554
2024-08-2354755254054542,900545
2024-08-2253555453154760,600547
2024-08-2153254053053530,000535
2024-08-2052054352053775,000537
2024-08-1951553851051072,600510
2024-08-1651951950551865,200518
2024-08-1552352351151148,300511
2024-08-1451753850552983,900529
2024-08-13477518477518111,300518
2024-08-0948648647147566,500475
2024-08-0847748946747897,200478
2024-08-07450500450487211,500487
2024-08-06441468440458193,000458
2024-08-05431459407412293,200412
2024-08-02518521487487162,000487
2024-08-0156856854054165,300541
2024-07-3157257256157162,700571
2024-07-3058458456957451,100574
2024-07-2956258756158770,400587
2024-07-2656056555255339,600553
2024-07-2556056555255656,000556
2024-07-2457658656056173,800561
2024-07-2357758757658036,800580
2024-07-2258358757057155,000571
2024-07-1959959958659047,700590
2024-07-1859560559059075,000590
2024-07-17580598580598110,100598
2024-07-1657958757857985,800579
2024-07-12554579554579133,900579
2024-07-1155356354655656,500556
2024-07-1054355154154764,300547
2024-07-0954054953854760,100547
2024-07-0854354553553568,000535
2024-07-0555255654454646,000546
2024-07-0456056055055235,700552
2024-07-0356357055556081,600560
2024-07-0256456756056750,500567
2024-07-0157157156156458,600564
2024-06-2857157356656943,300569
2024-06-27567580563571128,000571
2024-06-2656856956156970,700569
2024-06-25559566558566106,400566
2024-06-24555558542558152,200558
2024-06-21572588554562525,200562
2024-06-2055555954154888,500548
2024-06-19546560540555120,200555
2024-06-1853454353254145,600541
2024-06-1752553452053260,800532
2024-06-1451853251853178,800531
2024-06-1353853952152178,000521
2024-06-1253955353953953,000539
2024-06-1153954453453743,200537
2024-06-1053654453454223,300542
2024-06-0752953952953952,300539
2024-06-0655355353253567,100535
2024-06-0554855554654735,700547
2024-06-0454055354055042,400550
2024-06-0355055354254555,900545
2024-05-3154655554554985,300549
2024-05-3053154352754161,100541
2024-05-2954754753353572,600535
2024-05-2854056054055168,900551
2024-05-2754454453554236,300542
2024-05-2453454653154155,000541
2024-05-2354554653753966,900539
2024-05-2256056154554595,400545
2024-05-2157857856156548,700565
2024-05-2055858355857569,000575
2024-05-1755156454955785,500557
2024-05-16580585551553144,100553
2024-05-15598601575577107,100577
2024-05-1459560359359899,200598
2024-05-1359359659059554,100595
2024-05-1061061059759855,500598
2024-05-0960861760461439,300614
2024-05-0860761860660857,000608
2024-05-0759261258761298,000612
2024-05-0258559058258263,000582
2024-05-0158859058358742,000587
2024-04-3058859458459267,000592
2024-04-2658358457558485,800584
2024-04-25586587578582125,800582
2024-04-24598598589589122,400589
2024-04-2359560058859165,300591
2024-04-2259959958558875,900588
2024-04-19603603586596153,000596
2024-04-1859861759861256,800612
2024-04-17600605592600106,100600
2024-04-16608609598599106,600599
2024-04-1561561961061185,800611
2024-04-1261762661761843,500618
2024-04-1162963061762288,300622
2024-04-1064264963463957,100639
2024-04-0964064363264274,600642
2024-04-0863764163063647,300636
2024-04-0563764462463880,200638
2024-04-04640640627633102,500633
2024-04-03638648632638133,600638
2024-04-02671671646650135,300650
2024-04-0168768967367369,700673
2024-03-2968568967768768,800687
2024-03-2869170068668699,600686
2024-03-27682729677688513,500688
2024-03-2668568567267685,000676
2024-03-2569970368868884,800688
2024-03-22699703687702178,100702
2024-03-21683696680687126,800687
2024-03-19671680658673102,700673
2024-03-18652667645667104,200667
2024-03-15668668652652118,300652
2024-03-14672700672678154,000678
2024-03-1368168766566782,600667
2024-03-12654678652677121,300677
2024-03-11680692654658230,000658
2024-03-08678711678697224,500697
2024-03-07691693669678189,000678
2024-03-06664713657700351,100700
2024-03-05641664633664134,600664
2024-03-04645650635638160,000638
2024-03-01657663646648143,200648
2024-02-2966466565365477,300654
2024-02-28687690665667187,500667
2024-02-27686692680691104,000691
2024-02-26658692652692230,500692
2024-02-22646653638650101,200650
2024-02-2165965964264288,000642
2024-02-20666670645655155,000655
2024-02-19615659615656226,900656
2024-02-16599618594615144,700615
2024-02-15625626600603176,400603
2024-02-14634639625625102,000625
2024-02-13654670637646286,800646
2024-02-09640645630632130,300632
2024-02-08623652622648226,300648
2024-02-07654654628629476,300629
2024-02-066836866416591,571,900659
2024-02-0558759458258649,600586
2024-02-0258359758358771,100587
2024-02-0159459657758388,400583
2024-01-3158959457859478,300594
2024-01-3059460159059053,500590
2024-01-2960160159359454,800594
2024-01-2660561160260252,600602
2024-01-2560961660261561,700615
2024-01-2461161460460552,600605
2024-01-2362062060761266,300612
2024-01-22626627615618112,100618
2024-01-19584619583616228,400616
2024-01-18589593572574199,600574
2024-01-17613617596596167,500596
2024-01-1663263761461474,200614
2024-01-1563763762262584,000625
2024-01-12651659632637105,000637
2024-01-1165765765165172,400651
2024-01-1065466464765680,500656
2024-01-0964265864265583,900655
2024-01-0564364663764263,700642
2024-01-0463264862664659,100646

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