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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,190 | 3,200 | 3,170 | 3,200 | 2,800 | 3,200 |
| 2024-07-25 | 3,180 | 3,185 | 3,130 | 3,145 | 25,300 | 3,145 |
| 2024-07-24 | 3,245 | 3,245 | 3,210 | 3,215 | 6,300 | 3,215 |
| 2024-07-23 | 3,225 | 3,275 | 3,225 | 3,250 | 2,400 | 3,250 |
| 2024-07-22 | 3,250 | 3,275 | 3,210 | 3,215 | 10,500 | 3,215 |
| 2024-07-19 | 3,260 | 3,265 | 3,215 | 3,225 | 8,200 | 3,225 |
| 2024-07-18 | 3,280 | 3,280 | 3,230 | 3,270 | 9,100 | 3,270 |
| 2024-07-17 | 3,300 | 3,330 | 3,280 | 3,280 | 7,000 | 3,280 |
| 2024-07-16 | 3,340 | 3,340 | 3,295 | 3,300 | 5,600 | 3,300 |
| 2024-07-12 | 3,360 | 3,360 | 3,315 | 3,325 | 13,800 | 3,325 |
| 2024-07-11 | 3,335 | 3,360 | 3,325 | 3,355 | 6,800 | 3,355 |
| 2024-07-10 | 3,370 | 3,370 | 3,300 | 3,315 | 16,600 | 3,315 |
| 2024-07-09 | 3,350 | 3,365 | 3,315 | 3,365 | 4,900 | 3,365 |
| 2024-07-08 | 3,335 | 3,350 | 3,300 | 3,330 | 7,300 | 3,330 |
| 2024-07-05 | 3,365 | 3,370 | 3,335 | 3,340 | 3,500 | 3,340 |
| 2024-07-04 | 3,345 | 3,370 | 3,340 | 3,355 | 4,000 | 3,355 |
| 2024-07-03 | 3,290 | 3,345 | 3,290 | 3,345 | 5,200 | 3,345 |
| 2024-07-02 | 3,330 | 3,345 | 3,285 | 3,285 | 10,100 | 3,285 |
| 2024-07-01 | 3,375 | 3,375 | 3,330 | 3,330 | 12,600 | 3,330 |
| 2024-06-28 | 3,325 | 3,370 | 3,320 | 3,355 | 6,900 | 3,355 |
| 2024-06-27 | 3,330 | 3,380 | 3,330 | 3,350 | 10,500 | 3,350 |
| 2024-06-26 | 3,265 | 3,330 | 3,260 | 3,320 | 14,500 | 3,320 |
| 2024-06-25 | 3,240 | 3,280 | 3,240 | 3,260 | 9,200 | 3,260 |
| 2024-06-24 | 3,205 | 3,235 | 3,205 | 3,230 | 5,900 | 3,230 |
| 2024-06-21 | 3,200 | 3,215 | 3,190 | 3,205 | 4,700 | 3,205 |
| 2024-06-20 | 3,200 | 3,210 | 3,175 | 3,200 | 16,000 | 3,200 |
| 2024-06-19 | 3,210 | 3,215 | 3,195 | 3,215 | 4,700 | 3,215 |
| 2024-06-18 | 3,185 | 3,235 | 3,185 | 3,210 | 25,900 | 3,210 |
| 2024-06-17 | 3,210 | 3,220 | 3,175 | 3,180 | 9,500 | 3,180 |
| 2024-06-14 | 3,160 | 3,225 | 3,160 | 3,190 | 17,800 | 3,190 |
| 2024-06-13 | 3,170 | 3,170 | 3,150 | 3,165 | 5,000 | 3,165 |
| 2024-06-12 | 3,165 | 3,180 | 3,145 | 3,155 | 10,800 | 3,155 |
| 2024-06-11 | 3,175 | 3,175 | 3,155 | 3,155 | 8,100 | 3,155 |
| 2024-06-10 | 3,135 | 3,200 | 3,135 | 3,165 | 11,800 | 3,165 |
| 2024-06-07 | 3,115 | 3,125 | 3,115 | 3,120 | 1,300 | 3,120 |
| 2024-06-06 | 3,130 | 3,155 | 3,115 | 3,115 | 1,400 | 3,115 |
| 2024-06-05 | 3,150 | 3,150 | 3,105 | 3,115 | 7,400 | 3,115 |
| 2024-06-04 | 3,170 | 3,170 | 3,145 | 3,150 | 23,300 | 3,150 |
| 2024-06-03 | 3,155 | 3,185 | 3,150 | 3,170 | 8,700 | 3,170 |
| 2024-05-31 | 3,110 | 3,160 | 3,100 | 3,150 | 9,000 | 3,150 |
| 2024-05-30 | 3,055 | 3,095 | 3,050 | 3,090 | 22,500 | 3,090 |
| 2024-05-29 | 3,185 | 3,190 | 3,120 | 3,120 | 5,800 | 3,120 |
| 2024-05-28 | 3,135 | 3,200 | 3,135 | 3,180 | 11,200 | 3,180 |
| 2024-05-27 | 3,150 | 3,155 | 3,125 | 3,155 | 11,300 | 3,155 |
| 2024-05-24 | 3,115 | 3,155 | 3,100 | 3,135 | 8,300 | 3,135 |
| 2024-05-23 | 3,155 | 3,155 | 3,115 | 3,125 | 9,100 | 3,125 |
| 2024-05-22 | 3,195 | 3,215 | 3,145 | 3,145 | 12,700 | 3,145 |
| 2024-05-21 | 3,155 | 3,220 | 3,145 | 3,195 | 21,700 | 3,195 |
| 2024-05-20 | 3,135 | 3,180 | 3,040 | 3,145 | 46,600 | 3,145 |
| 2024-05-17 | 3,135 | 3,140 | 3,095 | 3,105 | 14,800 | 3,105 |
| 2024-05-16 | 3,205 | 3,205 | 3,125 | 3,170 | 17,100 | 3,170 |
| 2024-05-15 | 3,240 | 3,275 | 3,150 | 3,205 | 34,400 | 3,205 |
| 2024-05-14 | 3,165 | 3,220 | 3,120 | 3,220 | 38,100 | 3,220 |
| 2024-05-13 | 3,150 | 3,175 | 3,135 | 3,170 | 11,900 | 3,170 |
| 2024-05-10 | 3,235 | 3,235 | 3,045 | 3,155 | 53,200 | 3,155 |
| 2024-05-09 | 3,230 | 3,245 | 3,200 | 3,245 | 6,200 | 3,245 |
| 2024-05-08 | 3,230 | 3,280 | 3,225 | 3,230 | 9,300 | 3,230 |
| 2024-05-07 | 3,285 | 3,290 | 3,225 | 3,240 | 7,600 | 3,240 |
| 2024-05-02 | 3,270 | 3,300 | 3,230 | 3,270 | 9,500 | 3,270 |
| 2024-05-01 | 3,315 | 3,315 | 3,265 | 3,290 | 6,000 | 3,290 |
| 2024-04-30 | 3,235 | 3,365 | 3,235 | 3,250 | 21,600 | 3,250 |
| 2024-04-26 | 3,330 | 3,335 | 3,220 | 3,245 | 70,900 | 3,245 |
| 2024-04-25 | 3,280 | 3,300 | 3,260 | 3,270 | 5,200 | 3,270 |
| 2024-04-24 | 3,225 | 3,310 | 3,200 | 3,290 | 13,100 | 3,290 |
| 2024-04-23 | 3,225 | 3,225 | 3,180 | 3,205 | 5,700 | 3,205 |
| 2024-04-22 | 3,195 | 3,220 | 3,170 | 3,215 | 4,300 | 3,215 |
| 2024-04-19 | 3,195 | 3,195 | 3,110 | 3,190 | 9,400 | 3,190 |
| 2024-04-18 | 3,200 | 3,260 | 3,170 | 3,235 | 2,400 | 3,235 |
| 2024-04-17 | 3,190 | 3,230 | 3,145 | 3,200 | 12,900 | 3,200 |
| 2024-04-16 | 3,310 | 3,310 | 3,150 | 3,200 | 19,700 | 3,200 |
| 2024-04-15 | 3,275 | 3,335 | 3,275 | 3,335 | 1,600 | 3,335 |
| 2024-04-12 | 3,310 | 3,350 | 3,300 | 3,310 | 2,900 | 3,310 |
| 2024-04-11 | 3,240 | 3,330 | 3,240 | 3,305 | 35,400 | 3,305 |
| 2024-04-10 | 3,285 | 3,360 | 3,285 | 3,340 | 3,400 | 3,340 |
| 2024-04-09 | 3,345 | 3,345 | 3,315 | 3,340 | 1,400 | 3,340 |
| 2024-04-08 | 3,330 | 3,335 | 3,300 | 3,305 | 4,100 | 3,305 |
| 2024-04-05 | 3,320 | 3,355 | 3,295 | 3,305 | 8,600 | 3,305 |
| 2024-04-04 | 3,370 | 3,390 | 3,325 | 3,385 | 4,600 | 3,385 |
| 2024-04-03 | 3,300 | 3,375 | 3,255 | 3,350 | 4,000 | 3,350 |
| 2024-04-02 | 3,390 | 3,390 | 3,310 | 3,330 | 5,300 | 3,330 |
| 2024-04-01 | 3,465 | 3,465 | 3,360 | 3,390 | 21,200 | 3,390 |
| 2024-03-29 | 3,390 | 3,485 | 3,390 | 3,470 | 18,600 | 3,470 |
| 2024-03-28 | 3,360 | 3,410 | 3,360 | 3,380 | 7,200 | 3,380 |
| 2024-03-27 | 3,485 | 3,510 | 3,460 | 3,460 | 6,000 | 3,460 |
| 2024-03-26 | 3,395 | 3,500 | 3,395 | 3,460 | 10,700 | 3,460 |
| 2024-03-25 | 3,480 | 3,480 | 3,420 | 3,445 | 8,300 | 3,445 |
| 2024-03-22 | 3,505 | 3,520 | 3,460 | 3,480 | 6,400 | 3,480 |
| 2024-03-21 | 3,485 | 3,545 | 3,480 | 3,505 | 4,800 | 3,505 |
| 2024-03-19 | 3,440 | 3,475 | 3,435 | 3,465 | 6,900 | 3,465 |
| 2024-03-18 | 3,360 | 3,450 | 3,360 | 3,425 | 12,800 | 3,425 |
| 2024-03-15 | 3,370 | 3,415 | 3,360 | 3,370 | 13,100 | 3,370 |
| 2024-03-14 | 3,370 | 3,405 | 3,355 | 3,405 | 3,400 | 3,405 |
| 2024-03-13 | 3,440 | 3,450 | 3,370 | 3,400 | 4,900 | 3,400 |
| 2024-03-12 | 3,355 | 3,455 | 3,320 | 3,455 | 7,000 | 3,455 |
| 2024-03-11 | 3,450 | 3,450 | 3,360 | 3,365 | 15,900 | 3,365 |
| 2024-03-08 | 3,495 | 3,540 | 3,485 | 3,540 | 6,700 | 3,540 |
| 2024-03-07 | 3,570 | 3,580 | 3,475 | 3,525 | 12,400 | 3,525 |
| 2024-03-06 | 3,580 | 3,595 | 3,560 | 3,580 | 16,500 | 3,580 |
| 2024-03-05 | 3,530 | 3,550 | 3,515 | 3,535 | 12,800 | 3,535 |
| 2024-03-04 | 3,590 | 3,590 | 3,510 | 3,540 | 6,600 | 3,540 |
| 2024-03-01 | 3,625 | 3,625 | 3,535 | 3,590 | 5,500 | 3,590 |
| 2024-02-29 | 3,550 | 3,610 | 3,510 | 3,580 | 9,000 | 3,580 |
| 2024-02-28 | 3,610 | 3,665 | 3,570 | 3,595 | 20,700 | 3,595 |
| 2024-02-27 | 3,690 | 3,705 | 3,600 | 3,610 | 16,900 | 3,610 |
| 2024-02-26 | 3,530 | 3,700 | 3,530 | 3,670 | 21,700 | 3,670 |
| 2024-02-22 | 3,460 | 3,525 | 3,430 | 3,500 | 7,200 | 3,500 |
| 2024-02-21 | 3,480 | 3,480 | 3,405 | 3,430 | 5,200 | 3,430 |
| 2024-02-20 | 3,495 | 3,560 | 3,475 | 3,475 | 14,100 | 3,475 |
| 2024-02-19 | 3,435 | 3,510 | 3,430 | 3,490 | 11,600 | 3,490 |
| 2024-02-16 | 3,350 | 3,405 | 3,310 | 3,390 | 19,800 | 3,390 |
| 2024-02-15 | 3,510 | 3,510 | 3,335 | 3,350 | 21,000 | 3,350 |
| 2024-02-14 | 3,470 | 3,520 | 3,410 | 3,450 | 21,900 | 3,450 |
| 2024-02-13 | 3,295 | 3,485 | 3,265 | 3,485 | 57,000 | 3,485 |
| 2024-02-09 | 3,230 | 3,230 | 3,150 | 3,160 | 21,000 | 3,160 |
| 2024-02-08 | 3,265 | 3,305 | 3,195 | 3,260 | 11,200 | 3,260 |
| 2024-02-07 | 3,265 | 3,275 | 3,225 | 3,260 | 9,200 | 3,260 |
| 2024-02-06 | 3,260 | 3,310 | 3,255 | 3,265 | 8,700 | 3,265 |
| 2024-02-05 | 3,205 | 3,315 | 3,195 | 3,295 | 25,400 | 3,295 |
| 2024-02-02 | 3,150 | 3,175 | 3,120 | 3,165 | 6,600 | 3,165 |
| 2024-02-01 | 3,130 | 3,155 | 3,130 | 3,135 | 2,300 | 3,135 |
| 2024-01-31 | 3,150 | 3,180 | 3,110 | 3,155 | 5,200 | 3,155 |
| 2024-01-30 | 3,195 | 3,200 | 3,145 | 3,150 | 9,000 | 3,150 |
| 2024-01-29 | 3,140 | 3,195 | 3,140 | 3,195 | 9,000 | 3,195 |
| 2024-01-26 | 3,120 | 3,160 | 3,115 | 3,130 | 9,200 | 3,130 |
| 2024-01-25 | 3,110 | 3,115 | 3,095 | 3,115 | 3,600 | 3,115 |
| 2024-01-24 | 3,100 | 3,120 | 3,065 | 3,095 | 4,400 | 3,095 |
| 2024-01-23 | 3,170 | 3,190 | 3,090 | 3,095 | 12,600 | 3,095 |
| 2024-01-22 | 3,105 | 3,155 | 3,090 | 3,150 | 20,500 | 3,150 |
| 2024-01-19 | 3,090 | 3,115 | 3,055 | 3,105 | 6,400 | 3,105 |
| 2024-01-18 | 3,075 | 3,075 | 3,050 | 3,060 | 2,100 | 3,060 |
| 2024-01-17 | 3,100 | 3,140 | 3,035 | 3,065 | 9,600 | 3,065 |
| 2024-01-16 | 3,135 | 3,145 | 3,065 | 3,070 | 5,700 | 3,070 |
| 2024-01-15 | 3,080 | 3,145 | 3,080 | 3,110 | 8,000 | 3,110 |
| 2024-01-12 | 3,135 | 3,135 | 3,030 | 3,080 | 14,100 | 3,080 |
| 2024-01-11 | 3,055 | 3,155 | 3,055 | 3,135 | 17,200 | 3,135 |
| 2024-01-10 | 3,010 | 3,060 | 2,990 | 3,040 | 14,900 | 3,040 |
| 2024-01-09 | 3,025 | 3,025 | 2,975 | 2,994 | 7,700 | 2,994 |
| 2024-01-05 | 2,986 | 3,020 | 2,984 | 2,999 | 4,500 | 2,999 |
| 2024-01-04 | 2,936 | 2,990 | 2,893 | 2,967 | 6,600 | 2,967 |
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
