4053 (株)Sun Asterisk 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 663 | 676 | 659 | 676 | 325,800 | 676 |
| 2024-11-20 | 660 | 663 | 651 | 662 | 180,600 | 662 |
| 2024-11-19 | 645 | 664 | 643 | 658 | 277,900 | 658 |
| 2024-11-18 | 642 | 647 | 634 | 645 | 299,500 | 645 |
| 2024-11-15 | 643 | 653 | 632 | 644 | 1,029,700 | 644 |
| 2024-11-14 | 603 | 643 | 603 | 643 | 2,603,000 | 643 |
| 2024-11-13 | 538 | 547 | 533 | 541 | 239,900 | 541 |
| 2024-11-12 | 548 | 555 | 542 | 544 | 201,400 | 544 |
| 2024-11-11 | 545 | 553 | 544 | 549 | 238,600 | 549 |
| 2024-11-08 | 538 | 552 | 538 | 544 | 227,600 | 544 |
| 2024-11-07 | 538 | 546 | 535 | 539 | 209,800 | 539 |
| 2024-11-06 | 535 | 540 | 529 | 537 | 159,500 | 537 |
| 2024-11-05 | 536 | 536 | 521 | 532 | 121,400 | 532 |
| 2024-11-01 | 533 | 537 | 528 | 529 | 224,300 | 529 |
| 2024-10-31 | 528 | 535 | 523 | 529 | 165,300 | 529 |
| 2024-10-30 | 532 | 536 | 528 | 528 | 207,300 | 528 |
| 2024-10-29 | 518 | 532 | 516 | 529 | 173,900 | 529 |
| 2024-10-28 | 500 | 517 | 496 | 514 | 205,900 | 514 |
| 2024-10-25 | 498 | 503 | 489 | 499 | 243,800 | 499 |
| 2024-10-24 | 502 | 502 | 490 | 502 | 405,200 | 502 |
| 2024-10-23 | 522 | 530 | 510 | 510 | 395,800 | 510 |
| 2024-10-22 | 543 | 545 | 524 | 524 | 272,600 | 524 |
| 2024-10-21 | 542 | 548 | 539 | 545 | 174,600 | 545 |
| 2024-10-18 | 531 | 542 | 531 | 539 | 170,000 | 539 |
| 2024-10-17 | 524 | 533 | 524 | 533 | 161,400 | 533 |
| 2024-10-16 | 525 | 535 | 524 | 527 | 204,000 | 527 |
| 2024-10-15 | 524 | 529 | 519 | 529 | 164,300 | 529 |
| 2024-10-11 | 512 | 527 | 510 | 516 | 182,400 | 516 |
| 2024-10-10 | 526 | 526 | 514 | 514 | 273,400 | 514 |
| 2024-10-09 | 525 | 532 | 523 | 524 | 124,700 | 524 |
| 2024-10-08 | 538 | 538 | 521 | 521 | 263,500 | 521 |
| 2024-10-07 | 541 | 546 | 538 | 544 | 148,700 | 544 |
| 2024-10-04 | 532 | 537 | 532 | 536 | 210,000 | 536 |
| 2024-10-03 | 532 | 536 | 521 | 529 | 323,000 | 529 |
| 2024-10-02 | 521 | 530 | 517 | 522 | 541,000 | 522 |
| 2024-10-01 | 528 | 533 | 522 | 527 | 270,700 | 527 |
| 2024-09-30 | 528 | 536 | 522 | 524 | 545,300 | 524 |
| 2024-09-27 | 548 | 548 | 537 | 545 | 455,400 | 545 |
| 2024-09-26 | 535 | 540 | 532 | 540 | 374,700 | 540 |
| 2024-09-25 | 534 | 542 | 529 | 535 | 384,200 | 535 |
| 2024-09-24 | 545 | 545 | 527 | 534 | 521,800 | 534 |
| 2024-09-20 | 559 | 560 | 551 | 551 | 231,900 | 551 |
| 2024-09-19 | 555 | 566 | 551 | 554 | 251,300 | 554 |
| 2024-09-18 | 543 | 552 | 538 | 545 | 158,600 | 545 |
| 2024-09-17 | 559 | 566 | 532 | 537 | 360,800 | 537 |
| 2024-09-13 | 561 | 563 | 546 | 555 | 250,000 | 555 |
| 2024-09-12 | 548 | 565 | 543 | 561 | 265,100 | 561 |
| 2024-09-11 | 561 | 562 | 532 | 538 | 389,000 | 538 |
| 2024-09-10 | 555 | 569 | 550 | 565 | 294,200 | 565 |
| 2024-09-09 | 551 | 553 | 531 | 548 | 586,300 | 548 |
| 2024-09-06 | 575 | 580 | 565 | 567 | 277,300 | 567 |
| 2024-09-05 | 570 | 583 | 564 | 574 | 410,900 | 574 |
| 2024-09-04 | 610 | 612 | 580 | 580 | 1,071,200 | 580 |
| 2024-09-03 | 609 | 631 | 606 | 629 | 619,200 | 629 |
| 2024-09-02 | 616 | 619 | 601 | 609 | 301,800 | 609 |
| 2024-08-30 | 599 | 613 | 597 | 613 | 648,200 | 613 |
| 2024-08-29 | 612 | 615 | 593 | 593 | 858,100 | 593 |
| 2024-08-28 | 617 | 623 | 610 | 616 | 312,500 | 616 |
| 2024-08-27 | 617 | 620 | 602 | 618 | 687,200 | 618 |
| 2024-08-26 | 618 | 629 | 615 | 621 | 306,800 | 621 |
| 2024-08-23 | 638 | 638 | 616 | 618 | 608,600 | 618 |
| 2024-08-22 | 620 | 640 | 619 | 640 | 440,300 | 640 |
| 2024-08-21 | 618 | 636 | 611 | 618 | 583,300 | 618 |
| 2024-08-20 | 625 | 631 | 616 | 623 | 1,063,500 | 623 |
| 2024-08-19 | 653 | 655 | 614 | 617 | 1,548,900 | 617 |
| 2024-08-16 | 673 | 680 | 651 | 660 | 1,580,200 | 660 |
| 2024-08-15 | 685 | 690 | 680 | 680 | 1,689,300 | 680 |
| 2024-08-14 | 840 | 842 | 824 | 830 | 149,200 | 830 |
| 2024-08-13 | 808 | 830 | 796 | 828 | 126,000 | 828 |
| 2024-08-09 | 785 | 797 | 764 | 783 | 176,600 | 783 |
| 2024-08-08 | 762 | 792 | 758 | 770 | 194,600 | 770 |
| 2024-08-07 | 745 | 790 | 740 | 768 | 205,600 | 768 |
| 2024-08-06 | 718 | 778 | 718 | 760 | 360,500 | 760 |
| 2024-08-05 | 736 | 760 | 676 | 678 | 479,200 | 678 |
| 2024-08-02 | 865 | 870 | 826 | 826 | 210,900 | 826 |
| 2024-08-01 | 910 | 911 | 881 | 893 | 89,400 | 893 |
| 2024-07-31 | 898 | 917 | 883 | 917 | 83,200 | 917 |
| 2024-07-30 | 918 | 922 | 896 | 899 | 158,000 | 899 |
| 2024-07-29 | 917 | 929 | 910 | 929 | 147,900 | 929 |
| 2024-07-26 | 909 | 923 | 892 | 895 | 151,300 | 895 |
| 2024-07-25 | 911 | 924 | 907 | 907 | 93,900 | 907 |
| 2024-07-24 | 932 | 945 | 913 | 921 | 157,900 | 921 |
| 2024-07-23 | 919 | 935 | 919 | 933 | 119,600 | 933 |
| 2024-07-22 | 921 | 923 | 904 | 910 | 93,000 | 910 |
| 2024-07-19 | 926 | 930 | 914 | 921 | 115,200 | 921 |
| 2024-07-18 | 913 | 937 | 912 | 921 | 100,500 | 921 |
| 2024-07-17 | 904 | 921 | 902 | 913 | 144,300 | 913 |
| 2024-07-16 | 896 | 906 | 888 | 897 | 126,100 | 897 |
| 2024-07-12 | 839 | 891 | 839 | 891 | 247,300 | 891 |
| 2024-07-11 | 855 | 860 | 829 | 841 | 145,000 | 841 |
| 2024-07-10 | 843 | 850 | 839 | 850 | 169,200 | 850 |
| 2024-07-09 | 849 | 856 | 844 | 846 | 99,200 | 846 |
| 2024-07-08 | 855 | 859 | 832 | 844 | 144,100 | 844 |
| 2024-07-05 | 872 | 876 | 849 | 857 | 119,800 | 857 |
| 2024-07-04 | 881 | 885 | 871 | 880 | 75,300 | 880 |
| 2024-07-03 | 879 | 902 | 879 | 887 | 114,100 | 887 |
| 2024-07-02 | 864 | 883 | 864 | 879 | 84,900 | 879 |
| 2024-07-01 | 865 | 874 | 861 | 864 | 80,900 | 864 |
| 2024-06-28 | 883 | 883 | 853 | 855 | 133,600 | 855 |
| 2024-06-27 | 875 | 893 | 875 | 889 | 140,700 | 889 |
| 2024-06-26 | 865 | 881 | 864 | 878 | 146,600 | 878 |
| 2024-06-25 | 855 | 865 | 846 | 865 | 150,600 | 865 |
| 2024-06-24 | 840 | 854 | 840 | 848 | 160,700 | 848 |
| 2024-06-21 | 828 | 839 | 824 | 836 | 193,700 | 836 |
| 2024-06-20 | 812 | 835 | 812 | 827 | 222,600 | 827 |
| 2024-06-19 | 815 | 820 | 807 | 812 | 183,700 | 812 |
| 2024-06-18 | 852 | 855 | 813 | 818 | 300,600 | 818 |
| 2024-06-17 | 866 | 880 | 851 | 866 | 92,300 | 866 |
| 2024-06-14 | 847 | 888 | 845 | 874 | 133,500 | 874 |
| 2024-06-13 | 867 | 874 | 860 | 862 | 38,400 | 862 |
| 2024-06-12 | 877 | 884 | 866 | 866 | 60,100 | 866 |
| 2024-06-11 | 877 | 882 | 866 | 876 | 100,600 | 876 |
| 2024-06-10 | 853 | 877 | 851 | 877 | 100,300 | 877 |
| 2024-06-07 | 839 | 857 | 838 | 857 | 67,700 | 857 |
| 2024-06-06 | 846 | 855 | 838 | 840 | 107,500 | 840 |
| 2024-06-05 | 846 | 850 | 835 | 836 | 122,600 | 836 |
| 2024-06-04 | 840 | 855 | 833 | 850 | 150,600 | 850 |
| 2024-06-03 | 863 | 863 | 850 | 851 | 101,900 | 851 |
| 2024-05-31 | 848 | 865 | 840 | 861 | 166,900 | 861 |
| 2024-05-30 | 822 | 852 | 819 | 847 | 142,600 | 847 |
| 2024-05-29 | 857 | 868 | 826 | 826 | 260,100 | 826 |
| 2024-05-28 | 865 | 881 | 860 | 860 | 171,600 | 860 |
| 2024-05-27 | 884 | 885 | 856 | 868 | 184,400 | 868 |
| 2024-05-24 | 885 | 898 | 879 | 882 | 154,800 | 882 |
| 2024-05-23 | 898 | 912 | 896 | 900 | 110,000 | 900 |
| 2024-05-22 | 909 | 910 | 897 | 897 | 184,200 | 897 |
| 2024-05-21 | 924 | 937 | 914 | 914 | 129,900 | 914 |
| 2024-05-20 | 919 | 931 | 909 | 922 | 250,900 | 922 |
| 2024-05-17 | 969 | 969 | 933 | 933 | 309,900 | 933 |
| 2024-05-16 | 1,005 | 1,025 | 996 | 999 | 277,200 | 999 |
| 2024-05-15 | 982 | 1,010 | 963 | 995 | 405,100 | 995 |
| 2024-05-14 | 993 | 1,042 | 990 | 1,012 | 1,041,400 | 1,012 |
| 2024-05-13 | 934 | 948 | 928 | 946 | 205,700 | 946 |
| 2024-05-10 | 940 | 940 | 908 | 919 | 175,000 | 919 |
| 2024-05-09 | 943 | 955 | 936 | 940 | 191,000 | 940 |
| 2024-05-08 | 923 | 953 | 920 | 940 | 314,700 | 940 |
| 2024-05-07 | 912 | 932 | 908 | 920 | 188,800 | 920 |
| 2024-05-02 | 911 | 924 | 901 | 901 | 170,100 | 901 |
| 2024-05-01 | 920 | 922 | 911 | 922 | 101,000 | 922 |
| 2024-04-30 | 922 | 930 | 909 | 929 | 98,500 | 929 |
| 2024-04-26 | 916 | 924 | 905 | 919 | 98,000 | 919 |
| 2024-04-25 | 924 | 934 | 914 | 919 | 99,900 | 919 |
| 2024-04-24 | 916 | 930 | 915 | 929 | 119,500 | 929 |
| 2024-04-23 | 918 | 922 | 912 | 917 | 70,700 | 917 |
| 2024-04-22 | 903 | 910 | 892 | 910 | 114,700 | 910 |
| 2024-04-19 | 901 | 904 | 880 | 887 | 233,300 | 887 |
| 2024-04-18 | 893 | 917 | 893 | 906 | 151,000 | 906 |
| 2024-04-17 | 896 | 898 | 884 | 890 | 128,000 | 890 |
| 2024-04-16 | 880 | 898 | 871 | 890 | 169,100 | 890 |
| 2024-04-15 | 895 | 899 | 887 | 892 | 181,300 | 892 |
| 2024-04-12 | 919 | 925 | 903 | 903 | 122,300 | 903 |
| 2024-04-11 | 920 | 934 | 917 | 917 | 80,300 | 917 |
| 2024-04-10 | 922 | 948 | 922 | 933 | 142,500 | 933 |
| 2024-04-09 | 920 | 932 | 914 | 919 | 92,600 | 919 |
| 2024-04-08 | 908 | 917 | 897 | 912 | 159,400 | 912 |
| 2024-04-05 | 890 | 906 | 884 | 899 | 136,800 | 899 |
| 2024-04-04 | 908 | 912 | 895 | 901 | 100,900 | 901 |
| 2024-04-03 | 909 | 915 | 894 | 902 | 154,600 | 902 |
| 2024-04-02 | 923 | 923 | 905 | 906 | 134,900 | 906 |
| 2024-04-01 | 964 | 964 | 923 | 926 | 173,800 | 926 |
| 2024-03-29 | 960 | 969 | 949 | 955 | 133,000 | 955 |
| 2024-03-28 | 951 | 968 | 948 | 960 | 159,900 | 960 |
| 2024-03-27 | 923 | 947 | 918 | 937 | 149,900 | 937 |
| 2024-03-26 | 927 | 932 | 920 | 921 | 146,300 | 921 |
| 2024-03-25 | 945 | 952 | 935 | 935 | 189,000 | 935 |
| 2024-03-22 | 980 | 987 | 956 | 966 | 185,600 | 966 |
| 2024-03-21 | 952 | 985 | 952 | 975 | 390,000 | 975 |
| 2024-03-19 | 918 | 943 | 903 | 942 | 308,000 | 942 |
| 2024-03-18 | 915 | 924 | 905 | 923 | 210,400 | 923 |
| 2024-03-15 | 904 | 930 | 891 | 923 | 336,200 | 923 |
| 2024-03-14 | 927 | 927 | 902 | 913 | 347,500 | 913 |
| 2024-03-13 | 970 | 970 | 926 | 928 | 601,400 | 928 |
| 2024-03-12 | 965 | 998 | 942 | 998 | 311,000 | 998 |
| 2024-03-11 | 958 | 984 | 949 | 965 | 334,700 | 965 |
| 2024-03-08 | 967 | 1,006 | 961 | 972 | 321,400 | 972 |
| 2024-03-07 | 986 | 1,002 | 975 | 979 | 362,300 | 979 |
| 2024-03-06 | 940 | 984 | 930 | 980 | 252,100 | 980 |
| 2024-03-05 | 958 | 966 | 939 | 955 | 255,100 | 955 |
| 2024-03-04 | 977 | 977 | 936 | 950 | 380,000 | 950 |
| 2024-03-01 | 1,009 | 1,011 | 978 | 986 | 356,300 | 986 |
| 2024-02-29 | 1,035 | 1,035 | 1,001 | 1,017 | 257,400 | 1,017 |
| 2024-02-28 | 1,058 | 1,088 | 1,036 | 1,044 | 351,600 | 1,044 |
| 2024-02-27 | 1,009 | 1,068 | 996 | 1,058 | 434,200 | 1,058 |
| 2024-02-26 | 1,009 | 1,035 | 995 | 1,012 | 271,700 | 1,012 |
| 2024-02-22 | 1,021 | 1,027 | 992 | 1,004 | 310,200 | 1,004 |
| 2024-02-21 | 1,047 | 1,055 | 1,010 | 1,010 | 470,500 | 1,010 |
| 2024-02-20 | 1,024 | 1,084 | 1,024 | 1,077 | 842,600 | 1,077 |
| 2024-02-19 | 959 | 1,005 | 942 | 997 | 289,100 | 997 |
| 2024-02-16 | 945 | 965 | 919 | 957 | 415,400 | 957 |
| 2024-02-15 | 1,023 | 1,030 | 944 | 944 | 435,400 | 944 |
| 2024-02-14 | 1,013 | 1,023 | 993 | 1,005 | 481,400 | 1,005 |
| 2024-02-13 | 985 | 1,062 | 980 | 1,043 | 1,203,500 | 1,043 |
| 2024-02-09 | 971 | 973 | 951 | 955 | 395,800 | 955 |
| 2024-02-08 | 968 | 983 | 954 | 970 | 173,300 | 970 |
| 2024-02-07 | 979 | 979 | 958 | 961 | 195,800 | 961 |
| 2024-02-06 | 1,007 | 1,007 | 978 | 978 | 189,900 | 978 |
| 2024-02-05 | 982 | 1,008 | 972 | 1,004 | 271,900 | 1,004 |
| 2024-02-02 | 972 | 989 | 970 | 975 | 101,200 | 975 |
| 2024-02-01 | 974 | 976 | 954 | 968 | 102,000 | 968 |
| 2024-01-31 | 959 | 974 | 946 | 974 | 180,000 | 974 |
| 2024-01-30 | 990 | 995 | 967 | 967 | 160,900 | 967 |
| 2024-01-29 | 998 | 1,007 | 987 | 990 | 199,500 | 990 |
| 2024-01-26 | 999 | 1,013 | 990 | 992 | 135,500 | 992 |
| 2024-01-25 | 1,007 | 1,012 | 989 | 1,003 | 127,300 | 1,003 |
| 2024-01-24 | 995 | 1,011 | 993 | 999 | 118,200 | 999 |
| 2024-01-23 | 996 | 1,025 | 993 | 1,001 | 288,100 | 1,001 |
| 2024-01-22 | 972 | 988 | 959 | 985 | 105,000 | 985 |
| 2024-01-19 | 955 | 964 | 948 | 961 | 112,600 | 961 |
| 2024-01-18 | 961 | 967 | 945 | 955 | 126,800 | 955 |
| 2024-01-17 | 990 | 995 | 965 | 965 | 179,200 | 965 |
| 2024-01-16 | 997 | 1,018 | 986 | 988 | 263,200 | 988 |
| 2024-01-15 | 970 | 999 | 968 | 991 | 194,300 | 991 |
| 2024-01-12 | 967 | 981 | 959 | 975 | 173,200 | 975 |
| 2024-01-11 | 980 | 981 | 962 | 963 | 115,500 | 963 |
| 2024-01-10 | 967 | 973 | 959 | 968 | 180,300 | 968 |
| 2024-01-09 | 984 | 984 | 964 | 976 | 205,800 | 976 |
| 2024-01-05 | 979 | 984 | 956 | 961 | 156,400 | 961 |
| 2024-01-04 | 941 | 974 | 932 | 972 | 194,100 | 972 |
分割・併合履歴 ： なし
