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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
