6899 ASTI(株) 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
2024-05-173,1353,1403,0953,10514,8003,105
2024-05-163,2053,2053,1253,17017,1003,170
2024-05-153,2403,2753,1503,20534,4003,205
2024-05-143,1653,2203,1203,22038,1003,220
2024-05-133,1503,1753,1353,17011,9003,170
2024-05-103,2353,2353,0453,15553,2003,155
2024-05-093,2303,2453,2003,2456,2003,245
2024-05-083,2303,2803,2253,2309,3003,230
2024-05-073,2853,2903,2253,2407,6003,240
2024-05-023,2703,3003,2303,2709,5003,270
2024-05-013,3153,3153,2653,2906,0003,290
2024-04-303,2353,3653,2353,25021,6003,250
2024-04-263,3303,3353,2203,24570,9003,245
2024-04-253,2803,3003,2603,2705,2003,270
2024-04-243,2253,3103,2003,29013,1003,290
2024-04-233,2253,2253,1803,2055,7003,205
2024-04-223,1953,2203,1703,2154,3003,215
2024-04-193,1953,1953,1103,1909,4003,190
2024-04-183,2003,2603,1703,2352,4003,235
2024-04-173,1903,2303,1453,20012,9003,200
2024-04-163,3103,3103,1503,20019,7003,200
2024-04-153,2753,3353,2753,3351,6003,335
2024-04-123,3103,3503,3003,3102,9003,310
2024-04-113,2403,3303,2403,30535,4003,305
2024-04-103,2853,3603,2853,3403,4003,340
2024-04-093,3453,3453,3153,3401,4003,340
2024-04-083,3303,3353,3003,3054,1003,305
2024-04-053,3203,3553,2953,3058,6003,305
2024-04-043,3703,3903,3253,3854,6003,385
2024-04-033,3003,3753,2553,3504,0003,350
2024-04-023,3903,3903,3103,3305,3003,330
2024-04-013,4653,4653,3603,39021,2003,390
2024-03-293,3903,4853,3903,47018,6003,470
2024-03-283,3603,4103,3603,3807,2003,380
2024-03-273,4853,5103,4603,4606,0003,460
2024-03-263,3953,5003,3953,46010,7003,460
2024-03-253,4803,4803,4203,4458,3003,445
2024-03-223,5053,5203,4603,4806,4003,480
2024-03-213,4853,5453,4803,5054,8003,505
2024-03-193,4403,4753,4353,4656,9003,465
2024-03-183,3603,4503,3603,42512,8003,425
2024-03-153,3703,4153,3603,37013,1003,370
2024-03-143,3703,4053,3553,4053,4003,405
2024-03-133,4403,4503,3703,4004,9003,400
2024-03-123,3553,4553,3203,4557,0003,455
2024-03-113,4503,4503,3603,36515,9003,365
2024-03-083,4953,5403,4853,5406,7003,540
2024-03-073,5703,5803,4753,52512,4003,525
2024-03-063,5803,5953,5603,58016,5003,580
2024-03-053,5303,5503,5153,53512,8003,535
2024-03-043,5903,5903,5103,5406,6003,540
2024-03-013,6253,6253,5353,5905,5003,590
2024-02-293,5503,6103,5103,5809,0003,580
2024-02-283,6103,6653,5703,59520,7003,595
2024-02-273,6903,7053,6003,61016,9003,610
2024-02-263,5303,7003,5303,67021,7003,670
2024-02-223,4603,5253,4303,5007,2003,500
2024-02-213,4803,4803,4053,4305,2003,430
2024-02-203,4953,5603,4753,47514,1003,475
2024-02-193,4353,5103,4303,49011,6003,490
2024-02-163,3503,4053,3103,39019,8003,390
2024-02-153,5103,5103,3353,35021,0003,350
2024-02-143,4703,5203,4103,45021,9003,450
2024-02-133,2953,4853,2653,48557,0003,485
2024-02-093,2303,2303,1503,16021,0003,160
2024-02-083,2653,3053,1953,26011,2003,260
2024-02-073,2653,2753,2253,2609,2003,260
2024-02-063,2603,3103,2553,2658,7003,265
2024-02-053,2053,3153,1953,29525,4003,295
2024-02-023,1503,1753,1203,1656,6003,165
2024-02-013,1303,1553,1303,1352,3003,135
2024-01-313,1503,1803,1103,1555,2003,155
2024-01-303,1953,2003,1453,1509,0003,150
2024-01-293,1403,1953,1403,1959,0003,195
2024-01-263,1203,1603,1153,1309,2003,130
2024-01-253,1103,1153,0953,1153,6003,115
2024-01-243,1003,1203,0653,0954,4003,095
2024-01-233,1703,1903,0903,09512,6003,095
2024-01-223,1053,1553,0903,15020,5003,150
2024-01-193,0903,1153,0553,1056,4003,105
2024-01-183,0753,0753,0503,0602,1003,060
2024-01-173,1003,1403,0353,0659,6003,065
2024-01-163,1353,1453,0653,0705,7003,070
2024-01-153,0803,1453,0803,1108,0003,110
2024-01-123,1353,1353,0303,08014,1003,080
2024-01-113,0553,1553,0553,13517,2003,135
2024-01-103,0103,0602,9903,04014,9003,040
2024-01-093,0253,0252,9752,9947,7002,994
2024-01-052,9863,0202,9842,9994,5002,999
2024-01-042,9362,9902,8932,9676,6002,967

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