6899 ASTI(株) 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
2023-05-262,8472,8782,8402,8544,4002,854
2023-05-252,9062,9062,8272,8364,4002,836
2023-05-242,9522,9522,8512,8567,0002,856
2023-05-232,9953,0302,9202,9218,6002,921
2023-05-222,9713,0302,9712,9954,4002,995
2023-05-192,9213,0202,8913,0009,1003,000
2023-05-182,8532,9002,8402,88512,1002,885
2023-05-172,9702,9702,8502,85217,4002,852
2023-05-162,8403,0002,8222,97348,4002,973
2023-05-153,2503,2853,1453,15020,4003,150
2023-05-123,2653,3203,2303,2509,5003,250
2023-05-113,3453,4603,2603,27530,8003,275
2023-05-103,2603,2903,1903,2306,2003,230
2023-05-093,3303,3353,2203,26015,9003,260
2023-05-083,1953,3603,1803,36023,7003,360
2023-05-023,1153,1903,0603,19018,3003,190
2023-05-013,3003,3503,0803,08035,7003,080
2023-04-283,2803,4303,2653,42042,5003,420
2023-04-273,1003,2853,1003,2857,8003,285
2023-04-263,1853,2303,0853,11016,1003,110
2023-04-253,2803,3303,2153,23020,4003,230
2023-04-243,0853,3153,0853,27026,0003,270
2023-04-213,1553,1603,0803,08520,3003,085
2023-04-203,1703,2353,1003,15534,1003,155
2023-04-192,9993,1902,9993,17022,8003,170
2023-04-183,0503,0703,0003,02018,1003,020
2023-04-172,9573,0552,9283,05524,6003,055
2023-04-142,9002,9622,8822,95613,7002,956
2023-04-132,8292,8952,8212,8934,7002,893
2023-04-122,8412,8592,8272,8596,4002,859
2023-04-112,8702,8862,8312,8466,0002,846
2023-04-102,8692,8692,8152,8442,8002,844
2023-04-072,8652,8652,7972,8323,6002,832
2023-04-062,8632,8652,8122,8154,1002,815
2023-04-052,9122,9122,8402,9024,9002,902
2023-04-042,9192,9192,8752,90712,4002,907
2023-04-032,8862,9192,8852,9104,7002,910
2023-03-312,8102,9042,8102,8868,0002,886
2023-03-302,7982,8002,7632,8003,3002,800
2023-03-292,7922,7992,7672,7963,1002,796
2023-03-282,8402,8422,7602,7715,7002,771
2023-03-272,8462,8642,8322,8465,5002,846
2023-03-242,8782,8782,8282,8688,3002,868
2023-03-232,8412,8492,8002,8492,3002,849
2023-03-222,8122,8302,7972,7974,6002,797
2023-03-202,8592,8592,7602,77810,1002,778
2023-03-172,7962,8752,7752,8757,1002,875
2023-03-162,7232,7602,7062,75310,1002,753
2023-03-152,8182,8182,7512,7538,4002,753
2023-03-142,7772,7782,7112,77810,9002,778
2023-03-132,8792,8792,7752,82515,3002,825
2023-03-102,9602,9602,8872,89013,2002,890
2023-03-092,8742,9652,8702,96419,7002,964
2023-03-082,8982,9002,8582,8668,6002,866
2023-03-072,8922,9182,8552,8995,9002,899
2023-03-062,9312,9312,8862,8935,9002,893
2023-03-032,9492,9502,8652,90912,1002,909
2023-03-022,9302,9672,9102,93918,9002,939
2023-03-012,9262,9742,9102,93016,2002,930
2023-02-282,8202,9642,7812,93951,4002,939
2023-02-272,6912,7052,6702,6954,1002,695
2023-02-242,6932,7252,6852,7003,9002,700
2023-02-222,7202,7312,6112,7058,9002,705
2023-02-212,6932,7472,6932,73210,3002,732
2023-02-202,6872,7112,6632,69214,4002,692
2023-02-172,6882,7122,6662,67211,3002,672
2023-02-162,7002,7352,6882,6884,8002,688
2023-02-152,7602,7602,6852,68511,4002,685
2023-02-142,7392,7592,7222,73834,6002,738
2023-02-132,6812,7252,6052,70525,7002,705
2023-02-102,6672,7912,6662,722105,5002,722
2023-02-093,0303,0302,9522,96220,5002,962
2023-02-083,0053,0602,9613,03018,1003,030
2023-02-072,8883,0102,8882,99915,5002,999
2023-02-062,9312,9332,8512,91913,6002,919
2023-02-032,8832,9352,8762,9104,4002,910
2023-02-022,9632,9632,8702,88310,0002,883
2023-02-012,9502,9502,8552,91312,3002,913
2023-01-312,9492,9662,9142,9347,2002,934
2023-01-302,8782,9852,8352,98520,6002,985
2023-01-272,9012,9392,8372,8788,7002,878
2023-01-262,8062,9172,8062,90020,7002,900
2023-01-252,7532,8392,7532,80611,3002,806
2023-01-242,7332,7592,7302,7535,5002,753
2023-01-232,6982,7252,6982,7123,0002,712
2023-01-202,6682,6992,6552,6982,9002,698
2023-01-192,6032,6552,6032,6552,5002,655
2023-01-182,5762,6502,5762,6352,7002,635
2023-01-172,5962,6102,5102,5763,0002,576
2023-01-162,5902,6202,5452,6203,7002,620
2023-01-132,6572,6572,5892,6204,8002,620
2023-01-122,6882,6882,6432,6572,7002,657
2023-01-112,6492,6652,6082,6604,1002,660
2023-01-102,6892,7232,6372,6436,1002,643
2023-01-062,6002,6652,6002,6597,1002,659
2023-01-052,5642,6342,5542,6105,1002,610
2023-01-042,5252,5502,5182,5501,6002,550

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