3853 アステリア(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	645	648	639	646	56,700	646
2023-12-28	633	646	620	646	84,900	646
2023-12-27	622	634	617	633	212,900	633
2023-12-26	608	630	607	620	183,300	620
2023-12-25	643	643	615	615	165,100	615
2023-12-22	643	648	636	638	89,900	638
2023-12-21	647	654	645	645	77,400	645
2023-12-20	663	671	650	651	97,600	651
2023-12-19	650	663	645	663	61,600	663
2023-12-18	654	657	645	648	85,100	648
2023-12-15	652	667	651	667	76,500	667
2023-12-14	661	671	650	656	75,500	656
2023-12-13	660	667	654	657	56,500	657
2023-12-12	689	689	660	660	134,900	660
2023-12-11	677	685	675	683	45,600	683
2023-12-08	683	692	671	677	118,200	677
2023-12-07	709	709	688	689	114,400	689
2023-12-06	710	717	707	714	47,400	714
2023-12-05	730	731	710	710	68,100	710
2023-12-04	710	732	709	731	79,300	731
2023-12-01	720	722	712	712	71,200	712
2023-11-30	736	736	717	727	99,300	727
2023-11-29	719	753	717	742	177,000	742
2023-11-28	718	726	716	725	55,300	725
2023-11-27	720	730	714	722	44,300	722
2023-11-24	730	730	719	726	49,200	726
2023-11-22	705	723	705	723	96,000	723
2023-11-21	715	720	711	711	42,900	711
2023-11-20	698	723	698	713	85,700	713
2023-11-17	689	699	686	697	54,400	697
2023-11-16	701	707	686	686	149,000	686
2023-11-15	717	726	704	708	145,600	708
2023-11-14	735	735	709	714	124,400	714
2023-11-13	714	746	705	742	361,600	742
2023-11-10	709	709	687	698	205,000	698
2023-11-09	718	718	705	714	98,300	714
2023-11-08	709	726	705	713	204,000	713
2023-11-07	706	706	695	705	167,200	705
2023-11-06	701	709	700	705	109,300	705
2023-11-02	689	697	684	696	79,000	696
2023-11-01	691	693	677	681	71,600	681
2023-10-31	672	682	661	682	75,100	682
2023-10-30	678	682	663	668	77,200	668
2023-10-27	668	680	664	675	86,300	675
2023-10-26	668	672	662	663	61,900	663
2023-10-25	683	683	668	672	84,700	672
2023-10-24	650	679	642	675	125,200	675
2023-10-23	662	668	650	651	88,200	651
2023-10-20	661	672	657	668	87,900	668
2023-10-19	680	686	666	666	89,300	666
2023-10-18	697	697	674	688	108,600	688
2023-10-17	677	697	677	691	124,100	691
2023-10-16	671	686	669	677	101,200	677
2023-10-13	695	697	678	678	126,200	678
2023-10-12	689	707	685	702	121,400	702
2023-10-11	675	696	674	688	126,700	688
2023-10-10	675	683	669	675	78,500	675
2023-10-06	650	665	647	665	110,300	665
2023-10-05	656	664	647	650	163,200	650
2023-10-04	650	658	641	647	209,800	647
2023-10-03	688	690	667	670	211,800	670
2023-10-02	710	713	696	696	112,500	696
2023-09-29	702	708	697	705	98,200	705
2023-09-28	705	713	696	702	127,900	702
2023-09-27	683	710	683	709	169,500	709
2023-09-26	710	711	691	693	245,500	693
2023-09-25	716	722	699	710	227,200	710
2023-09-22	705	728	704	717	137,300	717
2023-09-21	725	727	707	715	277,900	715
2023-09-20	751	757	731	731	147,800	731
2023-09-19	760	760	748	754	122,900	754
2023-09-15	778	786	741	761	584,000	761
2023-09-14	849	849	772	777	536,300	777
2023-09-13	828	855	824	853	230,600	853
2023-09-12	815	861	812	832	393,000	832
2023-09-11	800	810	796	807	119,400	807
2023-09-08	825	828	792	800	185,900	800
2023-09-07	813	826	807	819	187,200	819
2023-09-06	810	839	808	820	508,600	820
2023-09-05	785	795	784	788	159,600	788
2023-09-04	772	782	767	782	141,500	782
2023-09-01	765	772	754	771	105,400	771
2023-08-31	764	774	760	762	169,200	762
2023-08-30	770	770	752	753	133,100	753
2023-08-29	755	765	755	760	76,700	760
2023-08-28	763	766	753	756	98,300	756
2023-08-25	770	775	756	759	190,600	759
2023-08-24	811	813	774	775	289,800	775
2023-08-23	800	809	795	808	69,300	808
2023-08-22	799	810	796	796	108,100	796
2023-08-21	790	806	790	791	95,500	791
2023-08-18	797	797	782	797	156,700	797
2023-08-17	803	805	786	799	180,600	799
2023-08-16	811	822	808	812	115,600	812
2023-08-15	799	823	796	811	225,000	811
2023-08-14	822	826	791	794	211,000	794
2023-08-10	773	824	773	822	331,800	822
2023-08-09	794	803	780	803	230,000	803
2023-08-08	838	839	804	804	307,200	804
2023-08-07	818	831	801	830	182,100	830
2023-08-04	837	845	814	814	230,000	814
2023-08-03	837	844	826	836	154,700	836
2023-08-02	841	849	838	844	124,700	844
2023-08-01	840	860	840	845	106,400	845
2023-07-31	843	856	836	845	170,100	845
2023-07-28	847	863	831	840	335,100	840
2023-07-27	866	877	853	862	128,100	862
2023-07-26	848	876	843	874	238,000	874
2023-07-25	834	846	830	845	157,500	845
2023-07-24	850	857	834	837	299,300	837
2023-07-21	836	850	825	836	306,900	836
2023-07-20	851	858	838	843	225,300	843
2023-07-19	842	859	837	859	285,400	859
2023-07-18	842	852	829	846	310,000	846
2023-07-14	852	867	835	854	498,500	854
2023-07-13	830	852	820	852	448,200	852
2023-07-12	858	872	833	838	754,500	838
2023-07-11	815	890	809	873	2,177,400	873
2023-07-10	760	802	754	792	793,900	792
2023-07-07	740	758	735	750	196,300	750
2023-07-06	741	752	730	739	224,800	739
2023-07-05	759	771	749	751	362,000	751
2023-07-04	791	791	770	774	187,900	774
2023-07-03	783	811	783	794	368,800	794
2023-06-30	759	783	755	783	246,900	783
2023-06-29	779	782	760	764	221,400	764
2023-06-28	767	778	759	777	267,600	777
2023-06-27	763	769	748	760	383,400	760
2023-06-26	775	800	767	778	339,700	778
2023-06-23	780	787	762	775	265,500	775
2023-06-22	780	797	770	778	395,300	778
2023-06-21	765	775	756	772	357,800	772
2023-06-20	789	790	768	777	352,700	777
2023-06-19	808	808	782	795	327,300	795
2023-06-16	751	801	750	800	549,800	800
2023-06-15	765	775	753	755	220,000	755
2023-06-14	778	780	751	765	447,600	765
2023-06-13	785	799	767	769	535,000	769
2023-06-12	779	820	770	781	1,068,100	781
2023-06-09	738	779	731	749	1,240,800	749
2023-06-08	736	740	715	723	344,000	723
2023-06-07	751	765	733	746	541,200	746
2023-06-06	718	761	713	746	786,600	746
2023-06-05	718	725	701	724	854,500	724
2023-06-02	749	750	698	706	2,199,100	706
2023-06-01	736	804	727	764	4,449,300	764
2023-05-31	667	768	657	766	3,214,700	766
2023-05-30	663	670	658	668	109,200	668
2023-05-29	651	662	651	660	74,700	660
2023-05-26	659	663	647	647	86,400	647
2023-05-25	668	668	655	658	83,600	658
2023-05-24	655	667	652	660	75,600	660
2023-05-23	679	680	656	658	145,700	658
2023-05-22	676	683	671	678	162,300	678
2023-05-19	660	671	653	669	276,800	669
2023-05-18	650	658	646	653	151,500	653
2023-05-17	653	654	639	652	171,500	652
2023-05-16	627	653	621	649	324,900	649
2023-05-15	630	630	612	618	238,200	618
2023-05-12	629	631	624	631	87,500	631
2023-05-11	623	637	623	633	102,200	633
2023-05-10	633	635	623	623	118,400	623
2023-05-09	639	640	635	635	121,300	635
2023-05-08	628	642	628	630	216,800	630
2023-05-02	618	628	617	627	118,000	627
2023-05-01	620	623	617	618	127,300	618
2023-04-28	623	627	613	619	136,200	619
2023-04-27	610	618	609	617	127,700	617
2023-04-26	621	624	611	617	264,500	617
2023-04-25	636	639	629	631	200,600	631
2023-04-24	635	650	633	642	159,700	642
2023-04-21	649	649	633	635	266,400	635
2023-04-20	650	659	647	652	186,300	652
2023-04-19	673	677	648	653	280,700	653
2023-04-18	648	684	647	680	465,100	680
2023-04-17	672	681	632	648	888,600	648
2023-04-14	730	734	722	728	92,900	728
2023-04-13	721	725	717	725	111,100	725
2023-04-12	720	723	713	721	101,000	721
2023-04-11	715	726	714	722	99,300	722
2023-04-10	712	725	708	720	149,100	720
2023-04-07	707	712	700	712	207,600	712
2023-04-06	712	721	708	713	204,700	713
2023-04-05	719	731	715	720	244,900	720
2023-04-04	750	754	729	732	282,700	732
2023-04-03	766	775	748	748	512,400	748
2023-03-31	799	805	772	786	245,200	786
2023-03-30	822	822	789	799	314,900	799
2023-03-29	800	822	786	822	346,800	822
2023-03-28	799	810	785	793	452,200	793
2023-03-27	772	800	761	787	535,700	787
2023-03-24	720	757	719	754	292,300	754
2023-03-23	720	722	714	719	92,600	719
2023-03-22	724	742	721	723	138,100	723
2023-03-20	733	733	708	709	89,200	709
2023-03-17	709	734	709	724	143,300	724
2023-03-16	694	708	694	706	86,000	706
2023-03-15	704	712	703	709	93,500	709
2023-03-14	710	710	693	697	208,800	697
2023-03-13	726	728	706	719	210,800	719
2023-03-10	752	757	739	739	176,300	739
2023-03-09	760	762	749	761	95,500	761
2023-03-08	742	759	740	752	116,100	752
2023-03-07	738	753	737	746	98,100	746
2023-03-06	744	751	739	739	120,000	739
2023-03-03	750	757	736	743	157,800	743
2023-03-02	735	762	735	749	183,500	749
2023-03-01	736	741	725	736	142,900	736
2023-02-28	725	744	723	734	178,000	734
2023-02-27	717	722	713	713	56,300	713
2023-02-24	716	723	712	719	95,800	719
2023-02-22	718	723	712	716	82,700	716
2023-02-21	737	744	724	727	150,800	727
2023-02-20	730	735	722	735	81,400	735
2023-02-17	719	733	719	727	73,600	727
2023-02-16	720	733	716	730	129,000	730
2023-02-15	722	722	702	713	165,700	713
2023-02-14	730	745	716	716	183,000	716
2023-02-13	712	743	706	719	316,800	719
2023-02-10	748	748	731	732	208,700	732
2023-02-09	749	757	744	754	95,200	754
2023-02-08	750	754	746	752	52,400	752
2023-02-07	757	757	746	748	111,800	748
2023-02-06	770	770	755	758	78,900	758
2023-02-03	762	774	762	769	51,800	769
2023-02-02	762	768	757	764	95,600	764
2023-02-01	780	784	768	771	104,200	771
2023-01-31	781	783	774	779	63,300	779
2023-01-30	781	785	777	777	78,000	777
2023-01-27	777	788	774	781	86,100	781
2023-01-26	787	791	778	778	84,100	778
2023-01-25	780	786	774	786	94,200	786
2023-01-24	780	781	769	776	104,900	776
2023-01-23	772	780	765	775	151,100	775
2023-01-20	752	774	748	769	134,000	769
2023-01-19	747	756	741	752	91,600	752
2023-01-18	760	764	746	755	135,000	755
2023-01-17	764	767	750	753	139,000	753
2023-01-16	752	771	749	764	202,700	764
2023-01-13	752	769	751	756	159,100	756
2023-01-12	775	777	759	759	202,900	759
2023-01-11	747	769	746	768	216,900	768
2023-01-10	758	764	747	747	191,900	747
2023-01-06	737	752	734	745	163,500	745
2023-01-05	753	763	739	751	256,300	751
2023-01-04	738	759	732	757	348,900	757

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31