4053 (株)Sun Asterisk 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 515 | 515 | 479 | 493 | 307,100 | 493 |
| 2025-04-03 | 515 | 529 | 512 | 526 | 184,400 | 526 |
| 2025-04-02 | 538 | 543 | 531 | 531 | 183,800 | 531 |
| 2025-04-01 | 560 | 565 | 538 | 539 | 185,000 | 539 |
| 2025-03-31 | 565 | 575 | 553 | 559 | 189,300 | 559 |
| 2025-03-28 | 577 | 585 | 570 | 573 | 445,000 | 573 |
| 2025-03-27 | 572 | 574 | 563 | 569 | 714,100 | 569 |
| 2025-03-26 | 574 | 581 | 568 | 575 | 455,900 | 575 |
| 2025-03-25 | 587 | 587 | 569 | 575 | 477,800 | 575 |
| 2025-03-24 | 584 | 587 | 580 | 580 | 263,400 | 580 |
| 2025-03-21 | 591 | 598 | 584 | 587 | 171,500 | 587 |
| 2025-03-19 | 599 | 611 | 591 | 594 | 182,300 | 594 |
| 2025-03-18 | 602 | 608 | 592 | 595 | 187,700 | 595 |
| 2025-03-17 | 589 | 593 | 581 | 588 | 180,700 | 588 |
| 2025-03-14 | 590 | 595 | 589 | 594 | 129,600 | 594 |
| 2025-03-13 | 594 | 601 | 588 | 593 | 109,100 | 593 |
| 2025-03-12 | 596 | 604 | 591 | 594 | 160,100 | 594 |
| 2025-03-11 | 584 | 601 | 583 | 601 | 196,400 | 601 |
| 2025-03-10 | 580 | 594 | 579 | 594 | 363,100 | 594 |
| 2025-03-07 | 568 | 581 | 561 | 576 | 294,100 | 576 |
| 2025-03-06 | 593 | 593 | 563 | 570 | 1,105,100 | 570 |
| 2025-03-05 | 528 | 536 | 526 | 533 | 117,500 | 533 |
| 2025-03-04 | 536 | 539 | 531 | 536 | 181,100 | 536 |
| 2025-03-03 | 552 | 554 | 544 | 550 | 101,600 | 550 |
| 2025-02-28 | 546 | 555 | 540 | 542 | 133,400 | 542 |
| 2025-02-27 | 543 | 554 | 540 | 552 | 153,700 | 552 |
| 2025-02-26 | 548 | 557 | 540 | 543 | 162,600 | 543 |
| 2025-02-25 | 547 | 552 | 544 | 548 | 127,500 | 548 |
| 2025-02-21 | 548 | 552 | 547 | 549 | 118,500 | 549 |
| 2025-02-20 | 560 | 560 | 549 | 549 | 343,700 | 549 |
| 2025-02-19 | 567 | 571 | 561 | 562 | 184,200 | 562 |
| 2025-02-18 | 576 | 577 | 566 | 573 | 248,900 | 573 |
| 2025-02-17 | 575 | 578 | 562 | 566 | 262,500 | 566 |
| 2025-02-14 | 604 | 604 | 580 | 581 | 481,000 | 581 |
| 2025-02-13 | 656 | 656 | 601 | 611 | 996,700 | 611 |
| 2025-02-12 | 729 | 737 | 722 | 728 | 188,400 | 728 |
| 2025-02-10 | 711 | 722 | 711 | 714 | 136,100 | 714 |
| 2025-02-07 | 716 | 721 | 709 | 711 | 97,700 | 711 |
| 2025-02-06 | 701 | 718 | 701 | 716 | 103,800 | 716 |
| 2025-02-05 | 698 | 709 | 698 | 703 | 117,800 | 703 |
| 2025-02-04 | 696 | 713 | 690 | 692 | 111,400 | 692 |
| 2025-02-03 | 691 | 704 | 691 | 691 | 69,400 | 691 |
| 2025-01-31 | 712 | 717 | 694 | 696 | 99,300 | 696 |
| 2025-01-30 | 718 | 730 | 711 | 711 | 96,800 | 711 |
| 2025-01-29 | 730 | 739 | 722 | 727 | 98,800 | 727 |
| 2025-01-28 | 703 | 725 | 703 | 725 | 85,400 | 725 |
| 2025-01-27 | 701 | 716 | 701 | 709 | 105,200 | 709 |
| 2025-01-24 | 694 | 702 | 692 | 701 | 102,800 | 701 |
| 2025-01-23 | 687 | 691 | 683 | 685 | 59,500 | 685 |
| 2025-01-22 | 692 | 695 | 684 | 687 | 82,400 | 687 |
| 2025-01-21 | 690 | 696 | 685 | 687 | 81,900 | 687 |
| 2025-01-20 | 669 | 694 | 669 | 690 | 96,300 | 690 |
| 2025-01-17 | 663 | 670 | 654 | 669 | 109,200 | 669 |
| 2025-01-16 | 674 | 678 | 665 | 669 | 119,200 | 669 |
| 2025-01-15 | 677 | 679 | 667 | 670 | 102,800 | 670 |
| 2025-01-14 | 682 | 690 | 665 | 670 | 132,400 | 670 |
| 2025-01-10 | 688 | 702 | 687 | 689 | 123,600 | 689 |
| 2025-01-09 | 674 | 686 | 670 | 681 | 173,800 | 681 |
| 2025-01-08 | 679 | 679 | 670 | 676 | 159,400 | 676 |
| 2025-01-07 | 683 | 685 | 667 | 679 | 217,700 | 679 |
| 2025-01-06 | 704 | 704 | 682 | 682 | 133,900 | 682 |
分割・併合履歴 ： なし