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 |
---|---|---|---|---|---|---|
2024-11-06 | 500 | 508 | 496 | 503 | 33,200 | 503 |
2024-11-05 | 498 | 503 | 496 | 503 | 14,800 | 503 |
2024-11-01 | 505 | 507 | 498 | 498 | 23,800 | 498 |
2024-10-31 | 505 | 517 | 505 | 512 | 31,100 | 512 |
2024-10-30 | 520 | 520 | 507 | 507 | 52,300 | 507 |
2024-10-29 | 503 | 520 | 501 | 518 | 47,100 | 518 |
2024-10-28 | 488 | 504 | 488 | 503 | 25,100 | 503 |
2024-10-25 | 500 | 500 | 488 | 488 | 71,100 | 488 |
2024-10-24 | 502 | 503 | 495 | 496 | 40,900 | 496 |
2024-10-23 | 518 | 518 | 504 | 504 | 36,700 | 504 |
2024-10-22 | 535 | 541 | 514 | 518 | 148,500 | 518 |
2024-10-21 | 511 | 525 | 510 | 519 | 31,900 | 519 |
2024-10-18 | 504 | 512 | 503 | 509 | 19,700 | 509 |
2024-10-17 | 502 | 507 | 501 | 505 | 27,900 | 505 |
2024-10-16 | 506 | 514 | 500 | 501 | 43,200 | 501 |
2024-10-15 | 514 | 514 | 505 | 509 | 39,400 | 509 |
2024-10-11 | 511 | 515 | 505 | 505 | 29,300 | 505 |
2024-10-10 | 512 | 517 | 507 | 511 | 22,400 | 511 |
2024-10-09 | 520 | 520 | 509 | 510 | 35,100 | 510 |
2024-10-08 | 528 | 528 | 507 | 514 | 85,900 | 514 |
2024-10-07 | 539 | 539 | 528 | 528 | 33,500 | 528 |
2024-10-04 | 531 | 537 | 529 | 533 | 30,400 | 533 |
2024-10-03 | 544 | 545 | 532 | 533 | 25,600 | 533 |
2024-10-02 | 545 | 548 | 532 | 534 | 74,900 | 534 |
2024-10-01 | 542 | 552 | 539 | 550 | 55,000 | 550 |
2024-09-30 | 545 | 558 | 541 | 541 | 77,800 | 541 |
2024-09-27 | 556 | 579 | 556 | 565 | 164,800 | 565 |
2024-09-26 | 544 | 546 | 538 | 546 | 48,800 | 546 |
2024-09-25 | 545 | 545 | 536 | 536 | 45,200 | 536 |
2024-09-24 | 540 | 562 | 533 | 546 | 82,800 | 546 |
2024-09-20 | 531 | 539 | 531 | 535 | 81,100 | 535 |
2024-09-19 | 529 | 538 | 522 | 537 | 73,500 | 537 |
2024-09-18 | 531 | 533 | 505 | 519 | 80,500 | 519 |
2024-09-17 | 536 | 537 | 519 | 525 | 81,700 | 525 |
2024-09-13 | 525 | 543 | 522 | 536 | 139,200 | 536 |
2024-09-12 | 524 | 525 | 515 | 523 | 35,200 | 523 |
2024-09-11 | 530 | 530 | 499 | 508 | 84,500 | 508 |
2024-09-10 | 534 | 541 | 524 | 529 | 38,800 | 529 |
2024-09-09 | 523 | 539 | 522 | 534 | 46,800 | 534 |
2024-09-06 | 545 | 550 | 532 | 538 | 42,000 | 538 |
2024-09-05 | 543 | 561 | 537 | 544 | 62,700 | 544 |
2024-09-04 | 556 | 564 | 541 | 546 | 113,300 | 546 |
2024-09-03 | 548 | 578 | 547 | 572 | 132,800 | 572 |
2024-09-02 | 546 | 568 | 540 | 541 | 69,800 | 541 |
2024-08-30 | 538 | 549 | 538 | 545 | 23,300 | 545 |
2024-08-29 | 536 | 546 | 536 | 542 | 20,600 | 542 |
2024-08-28 | 558 | 558 | 535 | 538 | 57,100 | 538 |
2024-08-27 | 554 | 559 | 550 | 559 | 27,700 | 559 |
2024-08-26 | 545 | 563 | 541 | 554 | 76,400 | 554 |
2024-08-23 | 547 | 552 | 540 | 545 | 42,900 | 545 |
2024-08-22 | 535 | 554 | 531 | 547 | 60,600 | 547 |
2024-08-21 | 532 | 540 | 530 | 535 | 30,000 | 535 |
2024-08-20 | 520 | 543 | 520 | 537 | 75,000 | 537 |
2024-08-19 | 515 | 538 | 510 | 510 | 72,600 | 510 |
2024-08-16 | 519 | 519 | 505 | 518 | 65,200 | 518 |
2024-08-15 | 523 | 523 | 511 | 511 | 48,300 | 511 |
2024-08-14 | 517 | 538 | 505 | 529 | 83,900 | 529 |
2024-08-13 | 477 | 518 | 477 | 518 | 111,300 | 518 |
2024-08-09 | 486 | 486 | 471 | 475 | 66,500 | 475 |
2024-08-08 | 477 | 489 | 467 | 478 | 97,200 | 478 |
2024-08-07 | 450 | 500 | 450 | 487 | 211,500 | 487 |
2024-08-06 | 441 | 468 | 440 | 458 | 193,000 | 458 |
2024-08-05 | 431 | 459 | 407 | 412 | 293,200 | 412 |
2024-08-02 | 518 | 521 | 487 | 487 | 162,000 | 487 |
2024-08-01 | 568 | 568 | 540 | 541 | 65,300 | 541 |
2024-07-31 | 572 | 572 | 561 | 571 | 62,700 | 571 |
2024-07-30 | 584 | 584 | 569 | 574 | 51,100 | 574 |
2024-07-29 | 562 | 587 | 561 | 587 | 70,400 | 587 |
2024-07-26 | 560 | 565 | 552 | 553 | 39,600 | 553 |
2024-07-25 | 560 | 565 | 552 | 556 | 56,000 | 556 |
2024-07-24 | 576 | 586 | 560 | 561 | 73,800 | 561 |
2024-07-23 | 577 | 587 | 576 | 580 | 36,800 | 580 |
2024-07-22 | 583 | 587 | 570 | 571 | 55,000 | 571 |
2024-07-19 | 599 | 599 | 586 | 590 | 47,700 | 590 |
2024-07-18 | 595 | 605 | 590 | 590 | 75,000 | 590 |
2024-07-17 | 580 | 598 | 580 | 598 | 110,100 | 598 |
2024-07-16 | 579 | 587 | 578 | 579 | 85,800 | 579 |
2024-07-12 | 554 | 579 | 554 | 579 | 133,900 | 579 |
2024-07-11 | 553 | 563 | 546 | 556 | 56,500 | 556 |
2024-07-10 | 543 | 551 | 541 | 547 | 64,300 | 547 |
2024-07-09 | 540 | 549 | 538 | 547 | 60,100 | 547 |
2024-07-08 | 543 | 545 | 535 | 535 | 68,000 | 535 |
2024-07-05 | 552 | 556 | 544 | 546 | 46,000 | 546 |
2024-07-04 | 560 | 560 | 550 | 552 | 35,700 | 552 |
2024-07-03 | 563 | 570 | 555 | 560 | 81,600 | 560 |
2024-07-02 | 564 | 567 | 560 | 567 | 50,500 | 567 |
2024-07-01 | 571 | 571 | 561 | 564 | 58,600 | 564 |
2024-06-28 | 571 | 573 | 566 | 569 | 43,300 | 569 |
2024-06-27 | 567 | 580 | 563 | 571 | 128,000 | 571 |
2024-06-26 | 568 | 569 | 561 | 569 | 70,700 | 569 |
2024-06-25 | 559 | 566 | 558 | 566 | 106,400 | 566 |
2024-06-24 | 555 | 558 | 542 | 558 | 152,200 | 558 |
2024-06-21 | 572 | 588 | 554 | 562 | 525,200 | 562 |
2024-06-20 | 555 | 559 | 541 | 548 | 88,500 | 548 |
2024-06-19 | 546 | 560 | 540 | 555 | 120,200 | 555 |
2024-06-18 | 534 | 543 | 532 | 541 | 45,600 | 541 |
2024-06-17 | 525 | 534 | 520 | 532 | 60,800 | 532 |
2024-06-14 | 518 | 532 | 518 | 531 | 78,800 | 531 |
2024-06-13 | 538 | 539 | 521 | 521 | 78,000 | 521 |
2024-06-12 | 539 | 553 | 539 | 539 | 53,000 | 539 |
2024-06-11 | 539 | 544 | 534 | 537 | 43,200 | 537 |
2024-06-10 | 536 | 544 | 534 | 542 | 23,300 | 542 |
2024-06-07 | 529 | 539 | 529 | 539 | 52,300 | 539 |
2024-06-06 | 553 | 553 | 532 | 535 | 67,100 | 535 |
2024-06-05 | 548 | 555 | 546 | 547 | 35,700 | 547 |
2024-06-04 | 540 | 553 | 540 | 550 | 42,400 | 550 |
2024-06-03 | 550 | 553 | 542 | 545 | 55,900 | 545 |
2024-05-31 | 546 | 555 | 545 | 549 | 85,300 | 549 |
2024-05-30 | 531 | 543 | 527 | 541 | 61,100 | 541 |
2024-05-29 | 547 | 547 | 533 | 535 | 72,600 | 535 |
2024-05-28 | 540 | 560 | 540 | 551 | 68,900 | 551 |
2024-05-27 | 544 | 544 | 535 | 542 | 36,300 | 542 |
2024-05-24 | 534 | 546 | 531 | 541 | 55,000 | 541 |
2024-05-23 | 545 | 546 | 537 | 539 | 66,900 | 539 |
2024-05-22 | 560 | 561 | 545 | 545 | 95,400 | 545 |
2024-05-21 | 578 | 578 | 561 | 565 | 48,700 | 565 |
2024-05-20 | 558 | 583 | 558 | 575 | 69,000 | 575 |
2024-05-17 | 551 | 564 | 549 | 557 | 85,500 | 557 |
2024-05-16 | 580 | 585 | 551 | 553 | 144,100 | 553 |
2024-05-15 | 598 | 601 | 575 | 577 | 107,100 | 577 |
2024-05-14 | 595 | 603 | 593 | 598 | 99,200 | 598 |
2024-05-13 | 593 | 596 | 590 | 595 | 54,100 | 595 |
2024-05-10 | 610 | 610 | 597 | 598 | 55,500 | 598 |
2024-05-09 | 608 | 617 | 604 | 614 | 39,300 | 614 |
2024-05-08 | 607 | 618 | 606 | 608 | 57,000 | 608 |
2024-05-07 | 592 | 612 | 587 | 612 | 98,000 | 612 |
2024-05-02 | 585 | 590 | 582 | 582 | 63,000 | 582 |
2024-05-01 | 588 | 590 | 583 | 587 | 42,000 | 587 |
2024-04-30 | 588 | 594 | 584 | 592 | 67,000 | 592 |
2024-04-26 | 583 | 584 | 575 | 584 | 85,800 | 584 |
2024-04-25 | 586 | 587 | 578 | 582 | 125,800 | 582 |
2024-04-24 | 598 | 598 | 589 | 589 | 122,400 | 589 |
2024-04-23 | 595 | 600 | 588 | 591 | 65,300 | 591 |
2024-04-22 | 599 | 599 | 585 | 588 | 75,900 | 588 |
2024-04-19 | 603 | 603 | 586 | 596 | 153,000 | 596 |
2024-04-18 | 598 | 617 | 598 | 612 | 56,800 | 612 |
2024-04-17 | 600 | 605 | 592 | 600 | 106,100 | 600 |
2024-04-16 | 608 | 609 | 598 | 599 | 106,600 | 599 |
2024-04-15 | 615 | 619 | 610 | 611 | 85,800 | 611 |
2024-04-12 | 617 | 626 | 617 | 618 | 43,500 | 618 |
2024-04-11 | 629 | 630 | 617 | 622 | 88,300 | 622 |
2024-04-10 | 642 | 649 | 634 | 639 | 57,100 | 639 |
2024-04-09 | 640 | 643 | 632 | 642 | 74,600 | 642 |
2024-04-08 | 637 | 641 | 630 | 636 | 47,300 | 636 |
2024-04-05 | 637 | 644 | 624 | 638 | 80,200 | 638 |
2024-04-04 | 640 | 640 | 627 | 633 | 102,500 | 633 |
2024-04-03 | 638 | 648 | 632 | 638 | 133,600 | 638 |
2024-04-02 | 671 | 671 | 646 | 650 | 135,300 | 650 |
2024-04-01 | 687 | 689 | 673 | 673 | 69,700 | 673 |
2024-03-29 | 685 | 689 | 677 | 687 | 68,800 | 687 |
2024-03-28 | 691 | 700 | 686 | 686 | 99,600 | 686 |
2024-03-27 | 682 | 729 | 677 | 688 | 513,500 | 688 |
2024-03-26 | 685 | 685 | 672 | 676 | 85,000 | 676 |
2024-03-25 | 699 | 703 | 688 | 688 | 84,800 | 688 |
2024-03-22 | 699 | 703 | 687 | 702 | 178,100 | 702 |
2024-03-21 | 683 | 696 | 680 | 687 | 126,800 | 687 |
2024-03-19 | 671 | 680 | 658 | 673 | 102,700 | 673 |
2024-03-18 | 652 | 667 | 645 | 667 | 104,200 | 667 |
2024-03-15 | 668 | 668 | 652 | 652 | 118,300 | 652 |
2024-03-14 | 672 | 700 | 672 | 678 | 154,000 | 678 |
2024-03-13 | 681 | 687 | 665 | 667 | 82,600 | 667 |
2024-03-12 | 654 | 678 | 652 | 677 | 121,300 | 677 |
2024-03-11 | 680 | 692 | 654 | 658 | 230,000 | 658 |
2024-03-08 | 678 | 711 | 678 | 697 | 224,500 | 697 |
2024-03-07 | 691 | 693 | 669 | 678 | 189,000 | 678 |
2024-03-06 | 664 | 713 | 657 | 700 | 351,100 | 700 |
2024-03-05 | 641 | 664 | 633 | 664 | 134,600 | 664 |
2024-03-04 | 645 | 650 | 635 | 638 | 160,000 | 638 |
2024-03-01 | 657 | 663 | 646 | 648 | 143,200 | 648 |
2024-02-29 | 664 | 665 | 653 | 654 | 77,300 | 654 |
2024-02-28 | 687 | 690 | 665 | 667 | 187,500 | 667 |
2024-02-27 | 686 | 692 | 680 | 691 | 104,000 | 691 |
2024-02-26 | 658 | 692 | 652 | 692 | 230,500 | 692 |
2024-02-22 | 646 | 653 | 638 | 650 | 101,200 | 650 |
2024-02-21 | 659 | 659 | 642 | 642 | 88,000 | 642 |
2024-02-20 | 666 | 670 | 645 | 655 | 155,000 | 655 |
2024-02-19 | 615 | 659 | 615 | 656 | 226,900 | 656 |
2024-02-16 | 599 | 618 | 594 | 615 | 144,700 | 615 |
2024-02-15 | 625 | 626 | 600 | 603 | 176,400 | 603 |
2024-02-14 | 634 | 639 | 625 | 625 | 102,000 | 625 |
2024-02-13 | 654 | 670 | 637 | 646 | 286,800 | 646 |
2024-02-09 | 640 | 645 | 630 | 632 | 130,300 | 632 |
2024-02-08 | 623 | 652 | 622 | 648 | 226,300 | 648 |
2024-02-07 | 654 | 654 | 628 | 629 | 476,300 | 629 |
2024-02-06 | 683 | 686 | 641 | 659 | 1,571,900 | 659 |
2024-02-05 | 587 | 594 | 582 | 586 | 49,600 | 586 |
2024-02-02 | 583 | 597 | 583 | 587 | 71,100 | 587 |
2024-02-01 | 594 | 596 | 577 | 583 | 88,400 | 583 |
2024-01-31 | 589 | 594 | 578 | 594 | 78,300 | 594 |
2024-01-30 | 594 | 601 | 590 | 590 | 53,500 | 590 |
2024-01-29 | 601 | 601 | 593 | 594 | 54,800 | 594 |
2024-01-26 | 605 | 611 | 602 | 602 | 52,600 | 602 |
2024-01-25 | 609 | 616 | 602 | 615 | 61,700 | 615 |
2024-01-24 | 611 | 614 | 604 | 605 | 52,600 | 605 |
2024-01-23 | 620 | 620 | 607 | 612 | 66,300 | 612 |
2024-01-22 | 626 | 627 | 615 | 618 | 112,100 | 618 |
2024-01-19 | 584 | 619 | 583 | 616 | 228,400 | 616 |
2024-01-18 | 589 | 593 | 572 | 574 | 199,600 | 574 |
2024-01-17 | 613 | 617 | 596 | 596 | 167,500 | 596 |
2024-01-16 | 632 | 637 | 614 | 614 | 74,200 | 614 |
2024-01-15 | 637 | 637 | 622 | 625 | 84,000 | 625 |
2024-01-12 | 651 | 659 | 632 | 637 | 105,000 | 637 |
2024-01-11 | 657 | 657 | 651 | 651 | 72,400 | 651 |
2024-01-10 | 654 | 664 | 647 | 656 | 80,500 | 656 |
2024-01-09 | 642 | 658 | 642 | 655 | 83,900 | 655 |
2024-01-05 | 643 | 646 | 637 | 642 | 63,700 | 642 |
2024-01-04 | 632 | 648 | 626 | 646 | 59,100 | 646 |
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