6522 (株)アスタリスク 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 485 | 494 | 482 | 491 | 20,000 | 491 |
| 2024-12-02 | 484 | 490 | 484 | 489 | 7,900 | 489 |
| 2024-11-29 | 476 | 488 | 476 | 484 | 27,500 | 484 |
| 2024-11-28 | 483 | 491 | 478 | 481 | 12,500 | 481 |
| 2024-11-27 | 477 | 494 | 477 | 484 | 20,600 | 484 |
| 2024-11-26 | 491 | 491 | 471 | 480 | 22,500 | 480 |
| 2024-11-25 | 477 | 490 | 470 | 490 | 35,100 | 490 |
| 2024-11-22 | 467 | 472 | 465 | 472 | 11,700 | 472 |
| 2024-11-21 | 456 | 470 | 456 | 465 | 25,200 | 465 |
| 2024-11-20 | 462 | 476 | 462 | 472 | 12,000 | 472 |
| 2024-11-19 | 465 | 473 | 463 | 463 | 10,100 | 463 |
| 2024-11-18 | 457 | 468 | 457 | 466 | 7,200 | 466 |
| 2024-11-15 | 448 | 457 | 448 | 457 | 4,300 | 457 |
| 2024-11-14 | 457 | 462 | 452 | 455 | 6,000 | 455 |
| 2024-11-13 | 460 | 466 | 460 | 463 | 9,200 | 463 |
| 2024-11-12 | 458 | 463 | 455 | 462 | 11,300 | 462 |
| 2024-11-11 | 460 | 463 | 458 | 458 | 2,700 | 458 |
| 2024-11-08 | 454 | 464 | 454 | 463 | 14,500 | 463 |
| 2024-11-07 | 450 | 457 | 450 | 454 | 7,000 | 454 |
| 2024-11-06 | 447 | 457 | 446 | 457 | 7,500 | 457 |
| 2024-11-05 | 444 | 450 | 442 | 448 | 8,100 | 448 |
| 2024-11-01 | 461 | 461 | 452 | 452 | 5,500 | 452 |
| 2024-10-31 | 463 | 465 | 459 | 464 | 3,300 | 464 |
| 2024-10-30 | 459 | 465 | 455 | 465 | 11,000 | 465 |
| 2024-10-29 | 445 | 458 | 445 | 458 | 10,600 | 458 |
| 2024-10-28 | 436 | 448 | 436 | 447 | 7,600 | 447 |
| 2024-10-25 | 451 | 451 | 433 | 438 | 22,700 | 438 |
| 2024-10-24 | 443 | 445 | 436 | 443 | 12,000 | 443 |
| 2024-10-23 | 452 | 452 | 443 | 443 | 14,300 | 443 |
| 2024-10-22 | 461 | 470 | 450 | 452 | 16,900 | 452 |
| 2024-10-21 | 450 | 464 | 449 | 464 | 29,900 | 464 |
| 2024-10-18 | 453 | 455 | 445 | 455 | 17,400 | 455 |
| 2024-10-17 | 465 | 465 | 450 | 455 | 36,200 | 455 |
| 2024-10-16 | 461 | 480 | 452 | 465 | 113,300 | 465 |
| 2024-10-15 | 444 | 449 | 440 | 443 | 34,200 | 443 |
| 2024-10-11 | 446 | 448 | 444 | 444 | 7,800 | 444 |
| 2024-10-10 | 447 | 451 | 444 | 447 | 16,100 | 447 |
| 2024-10-09 | 447 | 452 | 443 | 448 | 11,300 | 448 |
| 2024-10-08 | 454 | 454 | 445 | 445 | 12,000 | 445 |
| 2024-10-07 | 457 | 460 | 450 | 454 | 15,800 | 454 |
| 2024-10-04 | 454 | 465 | 452 | 456 | 20,100 | 456 |
| 2024-10-03 | 447 | 453 | 447 | 452 | 18,900 | 452 |
| 2024-10-02 | 451 | 452 | 444 | 446 | 23,000 | 446 |
| 2024-10-01 | 460 | 462 | 453 | 457 | 14,600 | 457 |
| 2024-09-30 | 446 | 458 | 445 | 452 | 41,200 | 452 |
| 2024-09-27 | 461 | 469 | 456 | 460 | 31,400 | 460 |
| 2024-09-26 | 463 | 467 | 458 | 458 | 33,700 | 458 |
| 2024-09-25 | 466 | 470 | 456 | 466 | 30,500 | 466 |
| 2024-09-24 | 475 | 475 | 461 | 461 | 25,900 | 461 |
| 2024-09-20 | 463 | 472 | 459 | 463 | 39,500 | 463 |
| 2024-09-19 | 462 | 468 | 453 | 460 | 25,300 | 460 |
| 2024-09-18 | 466 | 470 | 449 | 456 | 52,400 | 456 |
| 2024-09-17 | 470 | 477 | 455 | 466 | 77,900 | 466 |
| 2024-09-13 | 481 | 491 | 466 | 467 | 185,100 | 467 |
| 2024-09-12 | 531 | 534 | 480 | 485 | 648,000 | 485 |
| 2024-09-11 | 580 | 597 | 491 | 511 | 2,318,600 | 511 |
| 2024-09-10 | 536 | 536 | 536 | 536 | 28,400 | 536 |
| 2024-09-09 | 427 | 464 | 420 | 456 | 25,900 | 456 |
| 2024-09-06 | 456 | 456 | 443 | 443 | 23,000 | 443 |
| 2024-09-05 | 450 | 460 | 450 | 458 | 9,900 | 458 |
| 2024-09-04 | 459 | 460 | 450 | 450 | 20,100 | 450 |
| 2024-09-03 | 458 | 474 | 456 | 465 | 18,100 | 465 |
| 2024-09-02 | 480 | 485 | 461 | 461 | 34,500 | 461 |
| 2024-08-30 | 483 | 483 | 472 | 479 | 20,500 | 479 |
| 2024-08-29 | 484 | 490 | 483 | 484 | 3,200 | 484 |
| 2024-08-28 | 487 | 492 | 479 | 486 | 15,600 | 486 |
| 2024-08-27 | 495 | 498 | 486 | 493 | 13,900 | 493 |
| 2024-08-26 | 494 | 494 | 475 | 491 | 14,300 | 491 |
| 2024-08-23 | 481 | 490 | 473 | 488 | 21,900 | 488 |
| 2024-08-22 | 482 | 486 | 472 | 473 | 7,300 | 473 |
| 2024-08-21 | 494 | 494 | 478 | 482 | 16,900 | 482 |
| 2024-08-20 | 472 | 496 | 472 | 495 | 46,100 | 495 |
| 2024-08-19 | 479 | 480 | 471 | 471 | 13,500 | 471 |
| 2024-08-16 | 471 | 485 | 468 | 478 | 16,100 | 478 |
| 2024-08-15 | 465 | 477 | 465 | 473 | 14,400 | 473 |
| 2024-08-14 | 463 | 487 | 463 | 478 | 17,800 | 478 |
| 2024-08-13 | 452 | 466 | 450 | 462 | 9,700 | 462 |
| 2024-08-09 | 445 | 450 | 437 | 450 | 23,300 | 450 |
| 2024-08-08 | 437 | 448 | 433 | 437 | 20,300 | 437 |
| 2024-08-07 | 405 | 454 | 405 | 445 | 81,400 | 445 |
| 2024-08-06 | 408 | 444 | 404 | 420 | 128,700 | 420 |
| 2024-08-05 | 448 | 457 | 400 | 400 | 154,200 | 400 |
| 2024-08-02 | 485 | 500 | 474 | 480 | 87,400 | 480 |
| 2024-08-01 | 523 | 525 | 508 | 510 | 44,300 | 510 |
| 2024-07-31 | 523 | 533 | 515 | 530 | 27,200 | 530 |
| 2024-07-30 | 526 | 528 | 518 | 523 | 19,800 | 523 |
| 2024-07-29 | 518 | 537 | 518 | 527 | 19,600 | 527 |
| 2024-07-26 | 518 | 530 | 514 | 518 | 24,800 | 518 |
| 2024-07-25 | 526 | 541 | 518 | 521 | 72,300 | 521 |
| 2024-07-24 | 536 | 544 | 533 | 533 | 18,100 | 533 |
| 2024-07-23 | 535 | 548 | 535 | 545 | 28,400 | 545 |
| 2024-07-22 | 535 | 538 | 527 | 536 | 48,000 | 536 |
| 2024-07-19 | 549 | 553 | 537 | 537 | 63,500 | 537 |
| 2024-07-18 | 560 | 560 | 540 | 549 | 107,600 | 549 |
| 2024-07-17 | 610 | 610 | 551 | 551 | 285,800 | 551 |
| 2024-07-16 | 592 | 635 | 579 | 606 | 311,700 | 606 |
| 2024-07-12 | 632 | 668 | 632 | 652 | 148,500 | 652 |
| 2024-07-11 | 622 | 640 | 620 | 639 | 51,000 | 639 |
| 2024-07-10 | 616 | 634 | 607 | 626 | 92,900 | 626 |
| 2024-07-09 | 627 | 633 | 617 | 617 | 51,800 | 617 |
| 2024-07-08 | 629 | 645 | 619 | 622 | 73,700 | 622 |
| 2024-07-05 | 622 | 633 | 618 | 628 | 94,100 | 628 |
| 2024-07-04 | 645 | 645 | 623 | 623 | 171,300 | 623 |
| 2024-07-03 | 655 | 667 | 640 | 653 | 86,800 | 653 |
| 2024-07-02 | 670 | 672 | 646 | 647 | 109,400 | 647 |
| 2024-07-01 | 740 | 740 | 657 | 666 | 329,100 | 666 |
| 2024-06-28 | 768 | 784 | 723 | 732 | 370,100 | 732 |
| 2024-06-27 | 759 | 807 | 754 | 798 | 245,400 | 798 |
| 2024-06-26 | 724 | 789 | 708 | 779 | 311,400 | 779 |
| 2024-06-25 | 739 | 750 | 720 | 725 | 140,900 | 725 |
| 2024-06-24 | 743 | 757 | 694 | 735 | 459,000 | 735 |
| 2024-06-21 | 748 | 759 | 730 | 736 | 172,300 | 736 |
| 2024-06-20 | 734 | 752 | 720 | 747 | 251,700 | 747 |
| 2024-06-19 | 695 | 728 | 694 | 725 | 275,700 | 725 |
| 2024-06-18 | 713 | 713 | 689 | 694 | 148,700 | 694 |
| 2024-06-17 | 705 | 715 | 687 | 713 | 181,400 | 713 |
| 2024-06-14 | 734 | 761 | 687 | 697 | 376,600 | 697 |
| 2024-06-13 | 727 | 742 | 701 | 724 | 361,100 | 724 |
| 2024-06-12 | 780 | 800 | 718 | 722 | 496,400 | 722 |
| 2024-06-11 | 821 | 821 | 773 | 788 | 494,900 | 788 |
| 2024-06-10 | 864 | 939 | 823 | 826 | 2,226,300 | 826 |
| 2024-06-07 | 737 | 872 | 736 | 872 | 1,511,800 | 872 |
| 2024-06-06 | 656 | 722 | 637 | 722 | 1,275,200 | 722 |
| 2024-06-05 | 654 | 654 | 622 | 622 | 183,800 | 622 |
| 2024-06-04 | 675 | 691 | 641 | 658 | 397,400 | 658 |
| 2024-06-03 | 703 | 724 | 655 | 655 | 528,600 | 655 |
| 2024-05-31 | 795 | 825 | 681 | 693 | 2,127,200 | 693 |
| 2024-05-30 | 659 | 765 | 654 | 765 | 2,579,400 | 765 |
| 2024-05-29 | 728 | 728 | 622 | 665 | 3,346,900 | 665 |
| 2024-05-28 | 596 | 628 | 581 | 628 | 1,782,700 | 628 |
| 2024-05-27 | 528 | 528 | 528 | 528 | 46,900 | 528 |
| 2024-05-24 | 455 | 455 | 444 | 448 | 12,200 | 448 |
| 2024-05-23 | 450 | 451 | 443 | 451 | 7,400 | 451 |
| 2024-05-22 | 453 | 462 | 443 | 451 | 25,200 | 451 |
| 2024-05-21 | 463 | 463 | 442 | 457 | 13,900 | 457 |
| 2024-05-20 | 454 | 465 | 453 | 463 | 16,000 | 463 |
| 2024-05-17 | 455 | 460 | 447 | 453 | 17,400 | 453 |
| 2024-05-16 | 468 | 468 | 457 | 459 | 26,700 | 459 |
| 2024-05-15 | 475 | 479 | 466 | 468 | 14,400 | 468 |
| 2024-05-14 | 468 | 479 | 463 | 475 | 20,400 | 475 |
| 2024-05-13 | 468 | 473 | 460 | 467 | 24,600 | 467 |
| 2024-05-10 | 460 | 475 | 460 | 473 | 39,200 | 473 |
| 2024-05-09 | 463 | 463 | 454 | 460 | 13,300 | 460 |
| 2024-05-08 | 456 | 465 | 453 | 458 | 20,900 | 458 |
| 2024-05-07 | 453 | 460 | 451 | 456 | 20,300 | 456 |
| 2024-05-02 | 447 | 453 | 447 | 447 | 13,300 | 447 |
| 2024-05-01 | 446 | 452 | 442 | 447 | 34,300 | 447 |
| 2024-04-30 | 452 | 456 | 441 | 447 | 26,400 | 447 |
| 2024-04-26 | 446 | 449 | 441 | 444 | 14,100 | 444 |
| 2024-04-25 | 457 | 457 | 448 | 448 | 21,400 | 448 |
| 2024-04-24 | 461 | 461 | 451 | 457 | 24,500 | 457 |
| 2024-04-23 | 466 | 467 | 451 | 455 | 37,700 | 455 |
| 2024-04-22 | 453 | 473 | 451 | 458 | 183,800 | 458 |
| 2024-04-19 | 469 | 469 | 440 | 443 | 95,100 | 443 |
| 2024-04-18 | 466 | 477 | 458 | 472 | 42,900 | 472 |
| 2024-04-17 | 481 | 481 | 468 | 470 | 65,300 | 470 |
| 2024-04-16 | 503 | 503 | 470 | 477 | 162,300 | 477 |
| 2024-04-15 | 541 | 545 | 527 | 527 | 200,800 | 527 |
| 2024-04-12 | 618 | 627 | 607 | 627 | 31,800 | 627 |
| 2024-04-11 | 611 | 625 | 609 | 625 | 11,500 | 625 |
| 2024-04-10 | 626 | 627 | 615 | 618 | 7,200 | 618 |
| 2024-04-09 | 609 | 624 | 607 | 623 | 20,100 | 623 |
| 2024-04-08 | 618 | 619 | 602 | 611 | 23,300 | 611 |
| 2024-04-05 | 609 | 621 | 601 | 618 | 36,200 | 618 |
| 2024-04-04 | 625 | 625 | 603 | 617 | 32,900 | 617 |
| 2024-04-03 | 625 | 628 | 620 | 625 | 22,800 | 625 |
| 2024-04-02 | 629 | 629 | 622 | 626 | 12,500 | 626 |
| 2024-04-01 | 640 | 642 | 626 | 632 | 10,200 | 632 |
| 2024-03-29 | 630 | 638 | 624 | 630 | 11,200 | 630 |
| 2024-03-28 | 630 | 646 | 628 | 635 | 8,800 | 635 |
| 2024-03-27 | 632 | 666 | 629 | 640 | 27,800 | 640 |
| 2024-03-26 | 643 | 643 | 631 | 632 | 7,400 | 632 |
| 2024-03-25 | 636 | 644 | 629 | 637 | 16,500 | 637 |
| 2024-03-22 | 641 | 641 | 622 | 628 | 23,700 | 628 |
| 2024-03-21 | 641 | 643 | 633 | 636 | 29,700 | 636 |
| 2024-03-19 | 653 | 653 | 635 | 641 | 21,800 | 641 |
| 2024-03-18 | 649 | 657 | 641 | 650 | 11,600 | 650 |
| 2024-03-15 | 673 | 673 | 648 | 648 | 24,600 | 648 |
| 2024-03-14 | 672 | 674 | 655 | 674 | 16,500 | 674 |
| 2024-03-13 | 683 | 683 | 660 | 664 | 20,600 | 664 |
| 2024-03-12 | 658 | 670 | 647 | 665 | 23,000 | 665 |
| 2024-03-11 | 660 | 661 | 640 | 659 | 55,000 | 659 |
| 2024-03-08 | 675 | 702 | 649 | 679 | 79,600 | 679 |
| 2024-03-07 | 695 | 695 | 655 | 656 | 35,800 | 656 |
| 2024-03-06 | 673 | 695 | 672 | 693 | 19,300 | 693 |
| 2024-03-05 | 680 | 680 | 660 | 672 | 26,200 | 672 |
| 2024-03-04 | 700 | 717 | 685 | 690 | 79,400 | 690 |
| 2024-03-01 | 683 | 709 | 680 | 693 | 51,500 | 693 |
| 2024-02-29 | 692 | 701 | 680 | 683 | 49,000 | 683 |
| 2024-02-28 | 724 | 733 | 696 | 700 | 134,300 | 700 |
| 2024-02-27 | 689 | 724 | 680 | 715 | 119,300 | 715 |
| 2024-02-26 | 649 | 688 | 637 | 685 | 106,300 | 685 |
| 2024-02-22 | 654 | 654 | 629 | 649 | 20,200 | 649 |
| 2024-02-21 | 644 | 644 | 631 | 634 | 18,400 | 634 |
| 2024-02-20 | 656 | 656 | 641 | 650 | 17,000 | 650 |
| 2024-02-19 | 637 | 658 | 637 | 657 | 30,500 | 657 |
| 2024-02-16 | 615 | 631 | 612 | 629 | 31,100 | 629 |
| 2024-02-15 | 631 | 636 | 611 | 614 | 45,700 | 614 |
| 2024-02-14 | 640 | 640 | 623 | 631 | 16,500 | 631 |
| 2024-02-13 | 643 | 656 | 632 | 639 | 29,500 | 639 |
| 2024-02-09 | 630 | 644 | 630 | 638 | 15,200 | 638 |
| 2024-02-08 | 630 | 640 | 627 | 636 | 13,500 | 636 |
| 2024-02-07 | 632 | 638 | 625 | 633 | 26,500 | 633 |
| 2024-02-06 | 643 | 644 | 631 | 637 | 18,200 | 637 |
| 2024-02-05 | 625 | 647 | 623 | 647 | 24,600 | 647 |
| 2024-02-02 | 621 | 631 | 621 | 626 | 15,200 | 626 |
| 2024-02-01 | 635 | 635 | 621 | 621 | 23,100 | 621 |
| 2024-01-31 | 637 | 644 | 628 | 639 | 17,300 | 639 |
| 2024-01-30 | 633 | 650 | 626 | 637 | 28,900 | 637 |
| 2024-01-29 | 649 | 649 | 630 | 634 | 28,400 | 634 |
| 2024-01-26 | 668 | 668 | 646 | 652 | 19,300 | 652 |
| 2024-01-25 | 669 | 670 | 652 | 658 | 36,400 | 658 |
| 2024-01-24 | 657 | 676 | 657 | 662 | 21,200 | 662 |
| 2024-01-23 | 651 | 676 | 651 | 664 | 43,000 | 664 |
| 2024-01-22 | 643 | 667 | 637 | 652 | 46,300 | 652 |
| 2024-01-19 | 624 | 649 | 620 | 633 | 43,500 | 633 |
| 2024-01-18 | 620 | 623 | 608 | 620 | 58,600 | 620 |
| 2024-01-17 | 619 | 635 | 614 | 620 | 68,100 | 620 |
| 2024-01-16 | 628 | 639 | 619 | 621 | 59,100 | 621 |
| 2024-01-15 | 621 | 646 | 615 | 628 | 177,000 | 628 |
| 2024-01-12 | 672 | 698 | 662 | 693 | 99,000 | 693 |
| 2024-01-11 | 677 | 681 | 662 | 667 | 39,500 | 667 |
| 2024-01-10 | 688 | 690 | 674 | 674 | 27,300 | 674 |
| 2024-01-09 | 664 | 685 | 664 | 681 | 34,100 | 681 |
| 2024-01-05 | 679 | 679 | 664 | 664 | 45,200 | 664 |
| 2024-01-04 | 682 | 696 | 658 | 692 | 65,600 | 692 |
分割・併合履歴 ： [2021-11-25]1株→4株
