6522 (株)アスタリスク 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 | 432 | 433 | 397 | 410 | 176,500 | 410 |
| 2025-04-03 | 438 | 444 | 427 | 440 | 67,000 | 440 |
| 2025-04-02 | 451 | 454 | 446 | 448 | 23,200 | 448 |
| 2025-04-01 | 458 | 460 | 447 | 447 | 65,800 | 447 |
| 2025-03-31 | 459 | 462 | 450 | 451 | 167,000 | 451 |
| 2025-03-28 | 467 | 475 | 465 | 467 | 46,400 | 467 |
| 2025-03-27 | 471 | 477 | 464 | 470 | 54,900 | 470 |
| 2025-03-26 | 475 | 484 | 471 | 471 | 53,500 | 471 |
| 2025-03-25 | 480 | 482 | 474 | 475 | 21,100 | 475 |
| 2025-03-24 | 478 | 484 | 470 | 474 | 32,100 | 474 |
| 2025-03-21 | 490 | 490 | 475 | 478 | 62,200 | 478 |
| 2025-03-19 | 481 | 492 | 481 | 491 | 81,100 | 491 |
| 2025-03-18 | 489 | 497 | 484 | 487 | 81,300 | 487 |
| 2025-03-17 | 478 | 500 | 476 | 486 | 56,800 | 486 |
| 2025-03-14 | 475 | 488 | 474 | 478 | 46,100 | 478 |
| 2025-03-13 | 472 | 495 | 472 | 473 | 90,300 | 473 |
| 2025-03-12 | 469 | 506 | 468 | 468 | 246,300 | 468 |
| 2025-03-11 | 474 | 482 | 461 | 472 | 119,300 | 472 |
| 2025-03-10 | 503 | 503 | 472 | 476 | 183,700 | 476 |
| 2025-03-07 | 479 | 521 | 478 | 492 | 771,800 | 492 |
| 2025-03-06 | 500 | 512 | 473 | 478 | 451,200 | 478 |
| 2025-03-05 | 536 | 546 | 487 | 487 | 1,974,300 | 487 |
| 2025-03-04 | 494 | 526 | 490 | 526 | 331,200 | 526 |
| 2025-03-03 | 438 | 446 | 438 | 446 | 13,700 | 446 |
| 2025-02-28 | 444 | 448 | 435 | 436 | 51,400 | 436 |
| 2025-02-27 | 448 | 451 | 447 | 448 | 20,300 | 448 |
| 2025-02-26 | 449 | 451 | 444 | 447 | 23,500 | 447 |
| 2025-02-25 | 449 | 450 | 445 | 447 | 26,400 | 447 |
| 2025-02-21 | 457 | 465 | 451 | 451 | 36,500 | 451 |
| 2025-02-20 | 462 | 465 | 458 | 458 | 37,700 | 458 |
| 2025-02-19 | 471 | 475 | 465 | 465 | 22,800 | 465 |
| 2025-02-18 | 461 | 472 | 461 | 466 | 20,700 | 466 |
| 2025-02-17 | 464 | 466 | 460 | 461 | 30,200 | 461 |
| 2025-02-14 | 468 | 470 | 464 | 465 | 24,600 | 465 |
| 2025-02-13 | 467 | 473 | 466 | 470 | 21,500 | 470 |
| 2025-02-12 | 467 | 472 | 465 | 467 | 28,200 | 467 |
| 2025-02-10 | 471 | 477 | 464 | 466 | 35,800 | 466 |
| 2025-02-07 | 465 | 473 | 464 | 465 | 29,100 | 465 |
| 2025-02-06 | 469 | 472 | 464 | 464 | 21,700 | 464 |
| 2025-02-05 | 465 | 474 | 463 | 467 | 19,500 | 467 |
| 2025-02-04 | 469 | 472 | 460 | 463 | 59,700 | 463 |
| 2025-02-03 | 479 | 485 | 462 | 465 | 88,200 | 465 |
| 2025-01-31 | 484 | 495 | 476 | 487 | 55,700 | 487 |
| 2025-01-30 | 490 | 492 | 482 | 488 | 40,900 | 488 |
| 2025-01-29 | 495 | 500 | 485 | 489 | 63,900 | 489 |
| 2025-01-28 | 495 | 502 | 487 | 497 | 45,800 | 497 |
| 2025-01-27 | 482 | 514 | 482 | 496 | 138,700 | 496 |
| 2025-01-24 | 477 | 485 | 474 | 480 | 60,200 | 480 |
| 2025-01-23 | 488 | 499 | 477 | 477 | 76,200 | 477 |
| 2025-01-22 | 497 | 501 | 487 | 488 | 95,100 | 488 |
| 2025-01-21 | 500 | 525 | 499 | 500 | 164,900 | 500 |
| 2025-01-20 | 503 | 513 | 496 | 500 | 113,600 | 500 |
| 2025-01-17 | 470 | 525 | 468 | 501 | 231,600 | 501 |
| 2025-01-16 | 490 | 497 | 472 | 472 | 96,400 | 472 |
| 2025-01-15 | 510 | 510 | 481 | 482 | 169,900 | 482 |
| 2025-01-14 | 511 | 565 | 506 | 510 | 492,400 | 510 |
| 2025-01-10 | 525 | 525 | 501 | 505 | 163,300 | 505 |
| 2025-01-09 | 515 | 537 | 501 | 507 | 388,700 | 507 |
| 2025-01-08 | 565 | 588 | 526 | 529 | 938,700 | 529 |
| 2025-01-07 | 626 | 670 | 571 | 579 | 2,374,400 | 579 |
| 2025-01-06 | 522 | 570 | 518 | 570 | 369,300 | 570 |
分割・併合履歴 ： [2021-11-25]1株→4株