6522 (株)アスタリスクの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	688	699	667	693	139,400	693
2023-12-28	633	703	628	678	92,300	678
2023-12-27	619	644	619	637	77,900	637
2023-12-26	626	634	611	615	63,600	615
2023-12-25	636	649	626	631	59,000	631
2023-12-22	621	638	617	629	47,400	629
2023-12-21	629	633	617	621	52,800	621
2023-12-20	652	666	631	631	66,700	631
2023-12-19	642	660	640	652	40,400	652
2023-12-18	660	671	649	651	59,600	651
2023-12-15	645	681	645	669	90,100	669
2023-12-14	670	695	631	634	251,900	634
2023-12-13	666	684	661	663	45,300	663
2023-12-12	684	695	662	664	81,600	664
2023-12-11	698	713	679	684	105,600	684
2023-12-08	705	726	680	695	130,500	695
2023-12-07	719	723	698	706	143,600	706
2023-12-06	718	737	706	721	177,000	721
2023-12-05	727	760	720	735	254,700	735
2023-12-04	768	775	717	734	711,000	734
2023-12-01	963	1,056	756	781	11,074,100	781
2023-11-30	906	906	906	906	37,100	906
2023-11-29	656	756	656	756	106,000	756
2023-11-28	660	660	647	656	14,300	656
2023-11-27	679	679	658	659	23,100	659
2023-11-24	679	685	658	659	39,200	659
2023-11-22	669	669	658	669	9,900	669
2023-11-21	672	679	664	669	14,900	669
2023-11-20	650	682	650	669	25,400	669
2023-11-17	665	667	646	652	24,800	652
2023-11-16	658	679	656	665	25,900	665
2023-11-15	634	657	634	656	23,600	656
2023-11-14	660	660	632	632	35,300	632
2023-11-13	657	675	655	660	31,800	660
2023-11-10	667	667	648	662	21,100	662
2023-11-09	664	674	663	667	24,000	667
2023-11-08	667	675	653	662	28,100	662
2023-11-07	673	680	646	667	68,900	667
2023-11-06	666	704	664	695	71,700	695
2023-11-02	608	659	607	651	66,100	651
2023-11-01	624	627	595	602	47,800	602
2023-10-31	627	627	601	614	60,700	614
2023-10-30	640	652	627	627	44,400	627
2023-10-27	667	667	637	650	28,300	650
2023-10-26	680	682	644	660	44,400	660
2023-10-25	681	690	670	670	35,100	670
2023-10-24	704	719	651	675	90,600	675
2023-10-23	749	749	691	705	67,300	705
2023-10-20	745	753	732	752	14,200	752
2023-10-19	758	765	740	745	26,300	745
2023-10-18	768	768	743	758	22,700	758
2023-10-17	746	775	741	753	51,500	753
2023-10-16	736	756	721	723	44,800	723
2023-10-13	772	789	720	729	83,000	729
2023-10-12	771	794	764	789	36,100	789
2023-10-11	806	821	788	800	20,400	800
2023-10-10	823	831	798	806	22,800	806
2023-10-06	834	835	823	824	8,500	824
2023-10-05	820	840	820	838	19,100	838
2023-10-04	809	844	805	820	26,200	820
2023-10-03	849	850	830	833	23,500	833
2023-10-02	904	904	862	864	19,500	864
2023-09-29	907	913	890	904	13,300	904
2023-09-28	893	916	885	911	31,600	911
2023-09-27	882	922	870	908	15,600	908
2023-09-26	908	916	885	896	20,200	896
2023-09-25	906	920	892	903	29,800	903
2023-09-22	838	895	838	891	47,600	891
2023-09-21	822	839	817	833	11,800	833
2023-09-20	822	842	822	825	5,900	825
2023-09-19	827	845	820	821	17,000	821
2023-09-15	838	842	825	840	14,300	840
2023-09-14	837	856	836	838	13,800	838
2023-09-13	830	853	830	852	7,800	852
2023-09-12	836	852	831	839	9,300	839
2023-09-11	850	853	831	841	18,600	841
2023-09-08	861	864	852	852	22,900	852
2023-09-07	894	894	872	879	12,700	879
2023-09-06	895	908	885	892	19,200	892
2023-09-05	862	902	862	896	35,400	896
2023-09-04	874	878	860	871	26,800	871
2023-09-01	888	888	879	880	3,200	880
2023-08-31	879	892	872	888	9,200	888
2023-08-30	880	881	865	872	11,900	872
2023-08-29	871	895	871	880	12,400	880
2023-08-28	888	892	869	872	21,200	872
2023-08-25	883	905	868	891	38,600	891
2023-08-24	878	883	864	883	22,500	883
2023-08-23	857	882	849	878	28,300	878
2023-08-22	862	873	851	855	15,600	855
2023-08-21	817	863	812	857	31,700	857
2023-08-18	830	833	816	817	31,300	817
2023-08-17	842	849	830	833	29,800	833
2023-08-16	836	867	836	849	23,100	849
2023-08-15	847	850	825	836	23,900	836
2023-08-14	861	865	840	848	27,100	848
2023-08-10	858	873	851	868	38,200	868
2023-08-09	877	878	852	868	26,500	868
2023-08-08	876	880	855	872	69,100	872
2023-08-07	822	925	822	876	598,900	876
2023-08-04	807	820	806	814	10,700	814
2023-08-03	819	820	807	819	17,100	819
2023-08-02	826	849	826	834	10,800	834
2023-08-01	827	851	824	835	15,600	835
2023-07-31	847	847	828	829	11,000	829
2023-07-28	820	845	819	845	25,000	845
2023-07-27	812	833	812	831	11,900	831
2023-07-26	806	824	806	824	14,200	824
2023-07-25	846	846	811	821	55,300	821
2023-07-24	777	805	777	801	26,500	801
2023-07-21	795	795	775	779	33,900	779
2023-07-20	802	816	795	795	21,900	795
2023-07-19	801	828	781	811	33,200	811
2023-07-18	801	837	780	800	161,400	800
2023-07-14	889	889	854	872	91,500	872
2023-07-13	846	865	836	861	38,200	861
2023-07-12	872	880	841	845	72,500	845
2023-07-11	902	907	870	870	83,700	870
2023-07-10	907	912	901	902	18,900	902
2023-07-07	902	916	897	910	14,800	910
2023-07-06	919	919	900	901	31,200	901
2023-07-05	914	918	907	915	14,700	915
2023-07-04	927	927	908	926	16,300	926
2023-07-03	942	948	917	920	28,600	920
2023-06-30	938	939	920	939	33,200	939
2023-06-29	942	957	937	942	23,300	942
2023-06-28	930	942	925	937	23,800	937
2023-06-27	930	930	905	930	34,900	930
2023-06-26	970	971	924	926	56,900	926
2023-06-23	983	997	960	970	28,900	970
2023-06-22	995	1,019	983	985	44,700	985
2023-06-21	1,001	1,011	985	995	47,700	995
2023-06-20	980	1,014	962	1,014	52,300	1,014
2023-06-19	981	990	970	980	37,100	980
2023-06-16	936	979	936	971	61,000	971
2023-06-15	934	943	925	934	17,900	934
2023-06-14	962	962	935	940	26,800	940
2023-06-13	977	983	955	960	50,400	960
2023-06-12	932	968	928	965	63,400	965
2023-06-09	911	940	911	932	30,200	932
2023-06-08	932	932	907	910	19,700	910
2023-06-07	941	944	917	925	30,800	925
2023-06-06	920	947	920	933	32,200	933
2023-06-05	920	941	902	928	48,100	928
2023-06-02	900	911	882	909	35,300	909
2023-06-01	898	912	895	900	24,900	900
2023-05-31	914	924	899	905	18,700	905
2023-05-30	936	936	895	916	42,700	916
2023-05-29	930	951	925	938	53,800	938
2023-05-26	928	943	918	918	38,100	918
2023-05-25	926	943	923	926	31,700	926
2023-05-24	914	937	910	920	18,000	920
2023-05-23	914	945	914	920	28,000	920
2023-05-22	930	932	903	921	24,100	921
2023-05-19	917	935	901	923	44,600	923
2023-05-18	916	921	895	902	51,600	902
2023-05-17	918	926	901	901	35,500	901
2023-05-16	920	924	911	918	21,100	918
2023-05-15	910	922	898	914	33,500	914
2023-05-12	911	916	895	910	38,600	910
2023-05-11	928	948	909	921	36,500	921
2023-05-10	935	936	918	921	19,500	921
2023-05-09	936	963	934	944	35,200	944
2023-05-08	907	944	907	936	32,100	936
2023-05-02	920	930	896	915	39,900	915
2023-05-01	910	928	910	914	24,400	914
2023-04-28	892	910	892	906	27,400	906
2023-04-27	912	914	882	891	74,900	891
2023-04-26	930	939	911	920	52,900	920
2023-04-25	947	957	935	935	25,800	935
2023-04-24	962	966	947	947	36,900	947
2023-04-21	988	990	962	963	66,300	963
2023-04-20	973	1,013	969	998	63,400	998
2023-04-19	991	999	972	978	53,900	978
2023-04-18	973	1,001	967	990	82,400	990
2023-04-17	981	987	958	973	109,500	973
2023-04-14	1,009	1,017	983	1,004	145,100	1,004
2023-04-13	1,054	1,081	994	1,009	488,200	1,009
2023-04-12	1,080	1,256	1,062	1,093	7,469,400	1,093
2023-04-11	958	1,078	957	1,078	419,800	1,078
2023-04-10	935	950	920	928	54,500	928
2023-04-07	975	991	931	940	110,700	940
2023-04-06	1,013	1,013	974	981	89,000	981
2023-04-05	1,005	1,015	985	1,005	83,900	1,005
2023-04-04	1,144	1,150	995	1,006	354,300	1,006
2023-04-03	1,100	1,147	1,095	1,134	191,200	1,134
2023-03-31	1,261	1,284	1,231	1,250	26,100	1,250
2023-03-30	1,240	1,259	1,206	1,238	16,700	1,238
2023-03-29	1,244	1,271	1,219	1,240	47,500	1,240
2023-03-28	1,179	1,249	1,169	1,241	42,200	1,241
2023-03-27	1,164	1,178	1,150	1,168	9,800	1,168
2023-03-24	1,165	1,168	1,145	1,165	18,300	1,165
2023-03-23	1,152	1,166	1,141	1,165	12,600	1,165
2023-03-22	1,188	1,192	1,140	1,179	23,600	1,179
2023-03-20	1,175	1,197	1,140	1,140	23,500	1,140
2023-03-17	1,163	1,182	1,160	1,173	14,000	1,173
2023-03-16	1,150	1,185	1,140	1,163	21,500	1,163
2023-03-15	1,187	1,228	1,179	1,179	18,300	1,179
2023-03-14	1,212	1,215	1,181	1,184	22,300	1,184
2023-03-13	1,222	1,247	1,218	1,234	14,000	1,234
2023-03-10	1,277	1,296	1,251	1,251	33,100	1,251
2023-03-09	1,270	1,355	1,268	1,277	117,000	1,277
2023-03-08	1,223	1,277	1,221	1,268	29,900	1,268
2023-03-07	1,260	1,263	1,224	1,230	31,000	1,230
2023-03-06	1,216	1,274	1,207	1,260	58,500	1,260
2023-03-03	1,195	1,218	1,191	1,218	18,100	1,218
2023-03-02	1,194	1,229	1,182	1,195	29,200	1,195
2023-03-01	1,173	1,201	1,160	1,194	31,100	1,194
2023-02-28	1,115	1,178	1,115	1,173	30,100	1,173
2023-02-27	1,140	1,141	1,112	1,119	23,900	1,119
2023-02-24	1,170	1,174	1,130	1,131	30,500	1,131
2023-02-22	1,161	1,181	1,154	1,170	16,700	1,170
2023-02-21	1,156	1,183	1,156	1,182	18,800	1,182
2023-02-20	1,130	1,166	1,124	1,155	20,600	1,155
2023-02-17	1,152	1,152	1,130	1,134	31,000	1,134
2023-02-16	1,179	1,179	1,151	1,166	24,900	1,166
2023-02-15	1,190	1,205	1,166	1,166	37,500	1,166
2023-02-14	1,213	1,217	1,191	1,200	13,800	1,200
2023-02-13	1,229	1,230	1,195	1,206	23,100	1,206
2023-02-10	1,225	1,230	1,206	1,225	14,000	1,225
2023-02-09	1,191	1,232	1,191	1,225	19,600	1,225
2023-02-08	1,209	1,209	1,185	1,206	13,600	1,206
2023-02-07	1,204	1,209	1,180	1,195	29,200	1,195
2023-02-06	1,220	1,220	1,203	1,205	18,700	1,205
2023-02-03	1,230	1,230	1,212	1,215	15,600	1,215
2023-02-02	1,245	1,249	1,220	1,234	16,200	1,234
2023-02-01	1,251	1,251	1,224	1,245	19,400	1,245
2023-01-31	1,226	1,247	1,214	1,227	18,000	1,227
2023-01-30	1,240	1,251	1,226	1,229	16,500	1,229
2023-01-27	1,267	1,275	1,242	1,245	21,000	1,245
2023-01-26	1,254	1,259	1,241	1,251	13,700	1,251
2023-01-25	1,250	1,255	1,234	1,255	19,300	1,255
2023-01-24	1,293	1,303	1,245	1,251	36,800	1,251
2023-01-23	1,277	1,296	1,262	1,282	32,000	1,282
2023-01-20	1,247	1,278	1,242	1,277	19,600	1,277
2023-01-19	1,230	1,260	1,222	1,247	30,200	1,247
2023-01-18	1,229	1,270	1,220	1,239	36,200	1,239
2023-01-17	1,198	1,260	1,193	1,235	67,200	1,235
2023-01-16	1,165	1,228	1,165	1,193	80,300	1,193
2023-01-13	1,248	1,256	1,222	1,246	52,000	1,246
2023-01-12	1,245	1,269	1,239	1,268	26,000	1,268
2023-01-11	1,230	1,260	1,230	1,242	21,400	1,242
2023-01-10	1,245	1,261	1,218	1,224	33,500	1,224
2023-01-06	1,228	1,250	1,207	1,244	21,000	1,244
2023-01-05	1,240	1,259	1,228	1,229	18,400	1,229
2023-01-04	1,281	1,281	1,222	1,237	43,000	1,237

分割・併合履歴： [2021-11-25]1株→4株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6522 (株)アスタリスク の時系列データ [2023年度]

6522 (株)アスタリスクの時系列データ [2023年度]