6899 ASTI(株) 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 | 1,861 | 1,869 | 1,723 | 1,821 | 67,700 | 1,821 |
| 2025-04-03 | 1,911 | 1,932 | 1,891 | 1,903 | 31,500 | 1,903 |
| 2025-04-02 | 2,020 | 2,020 | 1,991 | 1,991 | 10,000 | 1,991 |
| 2025-04-01 | 2,036 | 2,036 | 1,998 | 2,018 | 16,000 | 2,018 |
| 2025-03-31 | 2,067 | 2,067 | 2,008 | 2,010 | 20,300 | 2,010 |
| 2025-03-28 | 2,062 | 2,085 | 2,060 | 2,060 | 27,400 | 2,060 |
| 2025-03-27 | 2,168 | 2,175 | 2,162 | 2,172 | 13,700 | 2,172 |
| 2025-03-26 | 2,172 | 2,183 | 2,163 | 2,176 | 22,300 | 2,176 |
| 2025-03-25 | 2,175 | 2,185 | 2,155 | 2,165 | 28,000 | 2,165 |
| 2025-03-24 | 2,190 | 2,190 | 2,150 | 2,170 | 27,100 | 2,170 |
| 2025-03-21 | 2,192 | 2,204 | 2,178 | 2,178 | 33,100 | 2,178 |
| 2025-03-19 | 2,188 | 2,197 | 2,183 | 2,195 | 14,100 | 2,195 |
| 2025-03-18 | 2,195 | 2,196 | 2,181 | 2,181 | 10,200 | 2,181 |
| 2025-03-17 | 2,200 | 2,206 | 2,165 | 2,178 | 29,400 | 2,178 |
| 2025-03-14 | 2,206 | 2,206 | 2,170 | 2,182 | 33,000 | 2,182 |
| 2025-03-13 | 2,210 | 2,225 | 2,205 | 2,206 | 9,600 | 2,206 |
| 2025-03-12 | 2,184 | 2,204 | 2,163 | 2,204 | 6,500 | 2,204 |
| 2025-03-11 | 2,190 | 2,190 | 2,139 | 2,185 | 20,100 | 2,185 |
| 2025-03-10 | 2,206 | 2,211 | 2,187 | 2,206 | 7,200 | 2,206 |
| 2025-03-07 | 2,201 | 2,201 | 2,176 | 2,200 | 13,700 | 2,200 |
| 2025-03-06 | 2,211 | 2,233 | 2,205 | 2,220 | 11,600 | 2,220 |
| 2025-03-05 | 2,178 | 2,228 | 2,178 | 2,207 | 15,000 | 2,207 |
| 2025-03-04 | 2,220 | 2,220 | 2,173 | 2,190 | 20,200 | 2,190 |
| 2025-03-03 | 2,226 | 2,234 | 2,208 | 2,227 | 8,400 | 2,227 |
| 2025-02-28 | 2,200 | 2,227 | 2,188 | 2,225 | 10,800 | 2,225 |
| 2025-02-27 | 2,209 | 2,227 | 2,189 | 2,203 | 16,900 | 2,203 |
| 2025-02-26 | 2,236 | 2,241 | 2,207 | 2,211 | 13,300 | 2,211 |
| 2025-02-25 | 2,268 | 2,280 | 2,245 | 2,245 | 22,700 | 2,245 |
| 2025-02-21 | 2,252 | 2,318 | 2,252 | 2,279 | 15,200 | 2,279 |
| 2025-02-20 | 2,280 | 2,280 | 2,252 | 2,252 | 10,600 | 2,252 |
| 2025-02-19 | 2,275 | 2,294 | 2,261 | 2,280 | 12,200 | 2,280 |
| 2025-02-18 | 2,246 | 2,278 | 2,246 | 2,263 | 13,200 | 2,263 |
| 2025-02-17 | 2,228 | 2,262 | 2,216 | 2,237 | 20,300 | 2,237 |
| 2025-02-14 | 2,236 | 2,241 | 2,212 | 2,222 | 12,900 | 2,222 |
| 2025-02-13 | 2,228 | 2,297 | 2,226 | 2,257 | 28,500 | 2,257 |
| 2025-02-12 | 2,200 | 2,318 | 2,180 | 2,228 | 151,400 | 2,228 |
| 2025-02-10 | 1,925 | 1,960 | 1,911 | 1,960 | 12,500 | 1,960 |
| 2025-02-07 | 1,907 | 1,938 | 1,907 | 1,930 | 7,300 | 1,930 |
| 2025-02-06 | 1,887 | 1,923 | 1,887 | 1,911 | 9,600 | 1,911 |
| 2025-02-05 | 1,906 | 1,906 | 1,884 | 1,894 | 3,400 | 1,894 |
| 2025-02-04 | 1,884 | 1,892 | 1,881 | 1,884 | 2,700 | 1,884 |
| 2025-02-03 | 1,907 | 1,907 | 1,873 | 1,873 | 6,500 | 1,873 |
| 2025-01-31 | 1,910 | 1,916 | 1,907 | 1,907 | 4,600 | 1,907 |
| 2025-01-30 | 1,900 | 1,912 | 1,898 | 1,901 | 3,800 | 1,901 |
| 2025-01-29 | 1,863 | 1,905 | 1,863 | 1,896 | 6,700 | 1,896 |
| 2025-01-28 | 1,859 | 1,880 | 1,852 | 1,863 | 4,000 | 1,863 |
| 2025-01-27 | 1,866 | 1,878 | 1,852 | 1,852 | 6,100 | 1,852 |
| 2025-01-24 | 1,840 | 1,873 | 1,840 | 1,845 | 4,700 | 1,845 |
| 2025-01-23 | 1,859 | 1,859 | 1,832 | 1,851 | 2,400 | 1,851 |
| 2025-01-22 | 1,860 | 1,870 | 1,851 | 1,859 | 3,400 | 1,859 |
| 2025-01-21 | 1,852 | 1,860 | 1,842 | 1,860 | 2,900 | 1,860 |
| 2025-01-20 | 1,857 | 1,862 | 1,841 | 1,847 | 6,700 | 1,847 |
| 2025-01-17 | 1,840 | 1,840 | 1,832 | 1,839 | 1,900 | 1,839 |
| 2025-01-16 | 1,840 | 1,852 | 1,839 | 1,842 | 4,100 | 1,842 |
| 2025-01-15 | 1,866 | 1,866 | 1,840 | 1,840 | 2,800 | 1,840 |
| 2025-01-14 | 1,895 | 1,895 | 1,840 | 1,846 | 12,300 | 1,846 |
| 2025-01-10 | 1,870 | 1,880 | 1,866 | 1,873 | 4,600 | 1,873 |
| 2025-01-09 | 1,896 | 1,896 | 1,866 | 1,870 | 5,100 | 1,870 |
| 2025-01-08 | 1,905 | 1,908 | 1,892 | 1,896 | 6,400 | 1,896 |
| 2025-01-07 | 1,914 | 1,914 | 1,843 | 1,898 | 11,700 | 1,898 |
| 2025-01-06 | 1,924 | 1,924 | 1,887 | 1,924 | 4,900 | 1,924 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株