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
2024-03-286306466286358,800635
2024-03-2763266662964027,800640
2024-03-266436436316327,400632
2024-03-2563664462963716,500637
2024-03-2264164162262823,700628
2024-03-2164164363363629,700636
2024-03-1965365363564121,800641
2024-03-1864965764165011,600650
2024-03-1567367364864824,600648
2024-03-1467267465567416,500674
2024-03-1368368366066420,600664
2024-03-1265867064766523,000665
2024-03-1166066164065955,000659
2024-03-0867570264967979,600679
2024-03-0769569565565635,800656
2024-03-0667369567269319,300693
2024-03-0568068066067226,200672
2024-03-0470071768569079,400690
2024-03-0168370968069351,500693
2024-02-2969270168068349,000683
2024-02-28724733696700134,300700
2024-02-27689724680715119,300715
2024-02-26649688637685106,300685
2024-02-2265465462964920,200649
2024-02-2164464463163418,400634
2024-02-2065665664165017,000650
2024-02-1963765863765730,500657
2024-02-1661563161262931,100629
2024-02-1563163661161445,700614
2024-02-1464064062363116,500631
2024-02-1364365663263929,500639
2024-02-0963064463063815,200638
2024-02-0863064062763613,500636
2024-02-0763263862563326,500633
2024-02-0664364463163718,200637
2024-02-0562564762364724,600647
2024-02-0262163162162615,200626
2024-02-0163563562162123,100621
2024-01-3163764462863917,300639
2024-01-3063365062663728,900637
2024-01-2964964963063428,400634
2024-01-2666866864665219,300652
2024-01-2566967065265836,400658
2024-01-2465767665766221,200662
2024-01-2365167665166443,000664
2024-01-2264366763765246,300652
2024-01-1962464962063343,500633
2024-01-1862062360862058,600620
2024-01-1761963561462068,100620
2024-01-1662863961962159,100621
2024-01-15621646615628177,000628
2024-01-1267269866269399,000693
2024-01-1167768166266739,500667
2024-01-1068869067467427,300674
2024-01-0966468566468134,100681
2024-01-0567967966466445,200664
2024-01-0468269665869265,600692

分割・併合履歴 : [2021-11-25]1株→4株