7162 アストマックス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 251 | 255 | 249 | 254 | 67,700 | 254 |
| 2024-11-20 | 249 | 251 | 247 | 249 | 21,600 | 249 |
| 2024-11-19 | 247 | 252 | 246 | 248 | 28,500 | 248 |
| 2024-11-18 | 244 | 247 | 242 | 245 | 52,300 | 245 |
| 2024-11-15 | 245 | 246 | 243 | 243 | 39,300 | 243 |
| 2024-11-14 | 249 | 252 | 245 | 245 | 28,700 | 245 |
| 2024-11-13 | 250 | 251 | 248 | 250 | 41,100 | 250 |
| 2024-11-12 | 246 | 250 | 246 | 250 | 42,900 | 250 |
| 2024-11-11 | 246 | 248 | 244 | 246 | 92,700 | 246 |
| 2024-11-08 | 254 | 254 | 247 | 249 | 62,800 | 249 |
| 2024-11-07 | 256 | 258 | 248 | 254 | 99,100 | 254 |
| 2024-11-06 | 254 | 257 | 251 | 257 | 41,200 | 257 |
| 2024-11-05 | 260 | 261 | 250 | 251 | 206,000 | 251 |
| 2024-11-01 | 270 | 272 | 265 | 266 | 115,700 | 266 |
| 2024-10-31 | 268 | 271 | 265 | 270 | 75,200 | 270 |
| 2024-10-30 | 274 | 275 | 268 | 271 | 55,000 | 271 |
| 2024-10-29 | 274 | 278 | 265 | 269 | 243,800 | 269 |
| 2024-10-28 | 258 | 270 | 258 | 270 | 49,200 | 270 |
| 2024-10-25 | 267 | 267 | 258 | 263 | 61,800 | 263 |
| 2024-10-24 | 262 | 265 | 261 | 265 | 30,500 | 265 |
| 2024-10-23 | 267 | 267 | 262 | 264 | 31,600 | 264 |
| 2024-10-22 | 270 | 270 | 264 | 267 | 34,600 | 267 |
| 2024-10-21 | 270 | 270 | 268 | 270 | 19,300 | 270 |
| 2024-10-18 | 271 | 271 | 265 | 270 | 39,500 | 270 |
| 2024-10-17 | 272 | 275 | 260 | 269 | 103,400 | 269 |
| 2024-10-16 | 267 | 272 | 267 | 272 | 40,800 | 272 |
| 2024-10-15 | 269 | 273 | 265 | 272 | 60,000 | 272 |
| 2024-10-11 | 271 | 272 | 265 | 268 | 67,900 | 268 |
| 2024-10-10 | 277 | 277 | 268 | 271 | 91,500 | 271 |
| 2024-10-09 | 273 | 276 | 271 | 275 | 39,700 | 275 |
| 2024-10-08 | 277 | 277 | 269 | 270 | 76,400 | 270 |
| 2024-10-07 | 282 | 283 | 274 | 278 | 130,000 | 278 |
| 2024-10-04 | 280 | 287 | 280 | 281 | 82,400 | 281 |
| 2024-10-03 | 293 | 307 | 280 | 280 | 537,600 | 280 |
| 2024-10-02 | 283 | 286 | 279 | 281 | 74,200 | 281 |
| 2024-10-01 | 293 | 293 | 285 | 287 | 89,600 | 287 |
| 2024-09-30 | 280 | 286 | 277 | 282 | 88,900 | 282 |
| 2024-09-27 | 292 | 296 | 291 | 292 | 50,600 | 292 |
| 2024-09-26 | 297 | 297 | 289 | 294 | 41,200 | 294 |
| 2024-09-25 | 305 | 307 | 292 | 295 | 124,100 | 295 |
| 2024-09-24 | 310 | 310 | 302 | 307 | 101,600 | 307 |
| 2024-09-20 | 302 | 311 | 300 | 307 | 211,600 | 307 |
| 2024-09-19 | 289 | 294 | 289 | 294 | 67,100 | 294 |
| 2024-09-18 | 288 | 292 | 283 | 288 | 44,800 | 288 |
| 2024-09-17 | 293 | 294 | 283 | 289 | 94,500 | 289 |
| 2024-09-13 | 300 | 300 | 289 | 292 | 114,500 | 292 |
| 2024-09-12 | 299 | 306 | 295 | 304 | 124,700 | 304 |
| 2024-09-11 | 288 | 298 | 283 | 292 | 173,900 | 292 |
| 2024-09-10 | 298 | 300 | 292 | 292 | 107,900 | 292 |
| 2024-09-09 | 288 | 300 | 288 | 296 | 213,700 | 296 |
| 2024-09-06 | 312 | 312 | 294 | 300 | 327,000 | 300 |
| 2024-09-05 | 297 | 317 | 296 | 309 | 243,800 | 309 |
| 2024-09-04 | 309 | 309 | 288 | 299 | 420,100 | 299 |
| 2024-09-03 | 310 | 326 | 310 | 317 | 232,100 | 317 |
| 2024-09-02 | 324 | 324 | 301 | 310 | 284,700 | 310 |
| 2024-08-30 | 319 | 323 | 309 | 321 | 264,100 | 321 |
| 2024-08-29 | 297 | 325 | 293 | 325 | 530,900 | 325 |
| 2024-08-28 | 308 | 308 | 294 | 295 | 217,800 | 295 |
| 2024-08-27 | 293 | 315 | 292 | 308 | 389,900 | 308 |
| 2024-08-26 | 273 | 298 | 273 | 297 | 310,600 | 297 |
| 2024-08-23 | 277 | 278 | 269 | 278 | 146,600 | 278 |
| 2024-08-22 | 278 | 281 | 273 | 277 | 218,400 | 277 |
| 2024-08-21 | 288 | 294 | 275 | 279 | 258,600 | 279 |
| 2024-08-20 | 281 | 295 | 280 | 284 | 370,900 | 284 |
| 2024-08-19 | 269 | 288 | 269 | 280 | 307,800 | 280 |
| 2024-08-16 | 272 | 289 | 266 | 271 | 441,400 | 271 |
| 2024-08-15 | 259 | 279 | 255 | 270 | 487,600 | 270 |
| 2024-08-14 | 262 | 275 | 254 | 259 | 613,000 | 259 |
| 2024-08-13 | 240 | 256 | 240 | 252 | 208,400 | 252 |
| 2024-08-09 | 248 | 249 | 233 | 238 | 299,900 | 238 |
| 2024-08-08 | 250 | 256 | 245 | 246 | 237,200 | 246 |
| 2024-08-07 | 246 | 266 | 241 | 250 | 420,100 | 250 |
| 2024-08-06 | 243 | 263 | 240 | 249 | 923,300 | 249 |
| 2024-08-05 | 264 | 306 | 222 | 235 | 2,986,200 | 235 |
| 2024-08-02 | 275 | 337 | 257 | 272 | 6,989,000 | 272 |
| 2024-08-01 | 266 | 268 | 255 | 267 | 239,500 | 267 |
| 2024-07-31 | 272 | 272 | 262 | 268 | 188,000 | 268 |
| 2024-07-30 | 266 | 278 | 265 | 272 | 350,500 | 272 |
| 2024-07-29 | 277 | 294 | 255 | 272 | 3,224,400 | 272 |
| 2024-07-26 | 238 | 238 | 235 | 237 | 29,000 | 237 |
| 2024-07-25 | 241 | 243 | 232 | 238 | 107,900 | 238 |
| 2024-07-24 | 249 | 249 | 241 | 245 | 50,100 | 245 |
| 2024-07-23 | 251 | 252 | 247 | 247 | 30,600 | 247 |
| 2024-07-22 | 255 | 256 | 249 | 252 | 39,100 | 252 |
| 2024-07-19 | 248 | 255 | 247 | 254 | 68,400 | 254 |
| 2024-07-18 | 248 | 249 | 244 | 249 | 44,500 | 249 |
| 2024-07-17 | 256 | 261 | 247 | 250 | 139,400 | 250 |
| 2024-07-16 | 244 | 260 | 240 | 260 | 645,900 | 260 |
| 2024-07-12 | 237 | 276 | 237 | 237 | 1,107,000 | 237 |
| 2024-07-11 | 238 | 239 | 235 | 236 | 24,600 | 236 |
| 2024-07-10 | 240 | 240 | 237 | 237 | 17,000 | 237 |
| 2024-07-09 | 239 | 239 | 236 | 237 | 15,300 | 237 |
| 2024-07-08 | 238 | 240 | 237 | 237 | 19,800 | 237 |
| 2024-07-05 | 240 | 241 | 236 | 239 | 15,100 | 239 |
| 2024-07-04 | 240 | 242 | 237 | 239 | 27,800 | 239 |
| 2024-07-03 | 241 | 241 | 237 | 240 | 23,200 | 240 |
| 2024-07-02 | 238 | 243 | 237 | 242 | 37,200 | 242 |
| 2024-07-01 | 237 | 238 | 234 | 238 | 24,200 | 238 |
| 2024-06-28 | 236 | 237 | 235 | 235 | 13,800 | 235 |
| 2024-06-27 | 235 | 237 | 235 | 236 | 16,200 | 236 |
| 2024-06-26 | 239 | 239 | 235 | 235 | 9,300 | 235 |
| 2024-06-25 | 235 | 237 | 234 | 237 | 19,000 | 237 |
| 2024-06-24 | 233 | 235 | 232 | 235 | 7,500 | 235 |
| 2024-06-21 | 235 | 235 | 230 | 235 | 19,500 | 235 |
| 2024-06-20 | 233 | 235 | 231 | 234 | 18,600 | 234 |
| 2024-06-19 | 235 | 238 | 232 | 232 | 16,100 | 232 |
| 2024-06-18 | 233 | 236 | 232 | 234 | 34,300 | 234 |
| 2024-06-17 | 232 | 233 | 229 | 233 | 23,100 | 233 |
| 2024-06-14 | 229 | 232 | 229 | 232 | 17,400 | 232 |
| 2024-06-13 | 230 | 232 | 226 | 229 | 54,000 | 229 |
| 2024-06-12 | 232 | 232 | 229 | 229 | 15,700 | 229 |
| 2024-06-11 | 232 | 233 | 227 | 232 | 47,000 | 232 |
| 2024-06-10 | 231 | 232 | 231 | 232 | 9,700 | 232 |
| 2024-06-07 | 232 | 233 | 230 | 231 | 12,700 | 231 |
| 2024-06-06 | 231 | 233 | 230 | 233 | 11,900 | 233 |
| 2024-06-05 | 234 | 234 | 231 | 231 | 15,100 | 231 |
| 2024-06-04 | 233 | 234 | 231 | 234 | 6,400 | 234 |
| 2024-06-03 | 232 | 232 | 230 | 232 | 11,300 | 232 |
| 2024-05-31 | 230 | 231 | 229 | 231 | 9,700 | 231 |
| 2024-05-30 | 229 | 230 | 228 | 229 | 20,200 | 229 |
| 2024-05-29 | 233 | 233 | 229 | 230 | 19,800 | 230 |
| 2024-05-28 | 233 | 233 | 230 | 232 | 15,000 | 232 |
| 2024-05-27 | 230 | 231 | 230 | 230 | 10,100 | 230 |
| 2024-05-24 | 233 | 233 | 230 | 233 | 2,800 | 233 |
| 2024-05-23 | 232 | 233 | 232 | 233 | 7,800 | 233 |
| 2024-05-22 | 232 | 235 | 230 | 232 | 35,700 | 232 |
| 2024-05-21 | 234 | 236 | 234 | 236 | 15,200 | 236 |
| 2024-05-20 | 235 | 238 | 229 | 232 | 73,600 | 232 |
| 2024-05-17 | 240 | 240 | 234 | 234 | 47,400 | 234 |
| 2024-05-16 | 243 | 243 | 228 | 234 | 87,900 | 234 |
| 2024-05-15 | 244 | 244 | 240 | 244 | 7,700 | 244 |
| 2024-05-14 | 243 | 244 | 242 | 244 | 5,900 | 244 |
| 2024-05-13 | 241 | 245 | 241 | 244 | 13,000 | 244 |
| 2024-05-10 | 241 | 244 | 240 | 241 | 9,000 | 241 |
| 2024-05-09 | 241 | 245 | 239 | 244 | 24,500 | 244 |
| 2024-05-08 | 244 | 244 | 239 | 240 | 19,700 | 240 |
| 2024-05-07 | 243 | 245 | 241 | 243 | 19,100 | 243 |
| 2024-05-02 | 243 | 246 | 237 | 240 | 57,800 | 240 |
| 2024-05-01 | 248 | 248 | 241 | 243 | 35,000 | 243 |
| 2024-04-30 | 250 | 260 | 240 | 249 | 269,900 | 249 |
| 2024-04-26 | 240 | 244 | 240 | 242 | 12,700 | 242 |
| 2024-04-25 | 241 | 241 | 237 | 240 | 6,900 | 240 |
| 2024-04-24 | 239 | 242 | 237 | 242 | 11,000 | 242 |
| 2024-04-23 | 232 | 240 | 232 | 240 | 27,200 | 240 |
| 2024-04-22 | 229 | 232 | 229 | 231 | 3,700 | 231 |
| 2024-04-19 | 234 | 235 | 227 | 229 | 43,400 | 229 |
| 2024-04-18 | 234 | 238 | 234 | 238 | 13,300 | 238 |
| 2024-04-17 | 241 | 241 | 235 | 235 | 15,700 | 235 |
| 2024-04-16 | 244 | 244 | 238 | 239 | 6,000 | 239 |
| 2024-04-15 | 242 | 245 | 239 | 244 | 14,300 | 244 |
| 2024-04-12 | 239 | 243 | 238 | 243 | 9,500 | 243 |
| 2024-04-11 | 239 | 241 | 239 | 239 | 11,000 | 239 |
| 2024-04-10 | 238 | 241 | 238 | 241 | 11,400 | 241 |
| 2024-04-09 | 236 | 240 | 236 | 238 | 15,200 | 238 |
| 2024-04-08 | 235 | 238 | 235 | 236 | 11,800 | 236 |
| 2024-04-05 | 235 | 236 | 235 | 235 | 14,500 | 235 |
| 2024-04-04 | 234 | 242 | 234 | 236 | 35,500 | 236 |
| 2024-04-03 | 233 | 236 | 233 | 234 | 27,200 | 234 |
| 2024-04-02 | 238 | 238 | 233 | 237 | 36,700 | 237 |
| 2024-04-01 | 248 | 248 | 240 | 241 | 31,100 | 241 |
| 2024-03-29 | 242 | 246 | 241 | 246 | 11,400 | 246 |
| 2024-03-28 | 246 | 247 | 242 | 242 | 29,900 | 242 |
| 2024-03-27 | 253 | 253 | 249 | 251 | 14,100 | 251 |
| 2024-03-26 | 249 | 252 | 249 | 249 | 21,400 | 249 |
| 2024-03-25 | 251 | 253 | 249 | 249 | 35,400 | 249 |
| 2024-03-22 | 252 | 254 | 248 | 249 | 39,100 | 249 |
| 2024-03-21 | 249 | 256 | 248 | 253 | 117,700 | 253 |
| 2024-03-19 | 248 | 249 | 246 | 248 | 17,700 | 248 |
| 2024-03-18 | 247 | 251 | 247 | 248 | 52,900 | 248 |
| 2024-03-15 | 244 | 248 | 244 | 246 | 9,500 | 246 |
| 2024-03-14 | 241 | 246 | 240 | 245 | 11,200 | 245 |
| 2024-03-13 | 246 | 247 | 240 | 240 | 17,100 | 240 |
| 2024-03-12 | 241 | 245 | 240 | 244 | 17,700 | 244 |
| 2024-03-11 | 244 | 245 | 241 | 242 | 18,200 | 242 |
| 2024-03-08 | 243 | 246 | 241 | 246 | 37,900 | 246 |
| 2024-03-07 | 250 | 250 | 245 | 245 | 19,500 | 245 |
| 2024-03-06 | 247 | 251 | 246 | 249 | 38,900 | 249 |
| 2024-03-05 | 244 | 249 | 242 | 249 | 25,100 | 249 |
| 2024-03-04 | 248 | 248 | 243 | 244 | 35,000 | 244 |
| 2024-03-01 | 246 | 247 | 243 | 243 | 16,900 | 243 |
| 2024-02-29 | 244 | 247 | 243 | 245 | 15,600 | 245 |
| 2024-02-28 | 242 | 250 | 242 | 245 | 73,500 | 245 |
| 2024-02-27 | 245 | 261 | 241 | 242 | 224,000 | 242 |
| 2024-02-26 | 236 | 238 | 233 | 238 | 73,100 | 238 |
| 2024-02-22 | 239 | 239 | 234 | 234 | 20,600 | 234 |
| 2024-02-21 | 239 | 239 | 236 | 237 | 17,900 | 237 |
| 2024-02-20 | 239 | 240 | 237 | 238 | 32,000 | 238 |
| 2024-02-19 | 236 | 240 | 234 | 239 | 38,100 | 239 |
| 2024-02-16 | 232 | 236 | 231 | 235 | 29,200 | 235 |
| 2024-02-15 | 232 | 234 | 230 | 232 | 29,900 | 232 |
| 2024-02-14 | 231 | 233 | 231 | 232 | 32,500 | 232 |
| 2024-02-13 | 235 | 236 | 232 | 233 | 34,800 | 233 |
| 2024-02-09 | 235 | 237 | 234 | 234 | 31,500 | 234 |
| 2024-02-08 | 238 | 238 | 235 | 235 | 39,300 | 235 |
| 2024-02-07 | 238 | 241 | 236 | 238 | 44,100 | 238 |
| 2024-02-06 | 239 | 242 | 236 | 238 | 71,000 | 238 |
| 2024-02-05 | 239 | 242 | 232 | 238 | 72,900 | 238 |
| 2024-02-02 | 238 | 243 | 235 | 239 | 231,800 | 239 |
| 2024-02-01 | 275 | 280 | 242 | 242 | 1,077,400 | 242 |
| 2024-01-31 | 246 | 251 | 245 | 251 | 54,100 | 251 |
| 2024-01-30 | 249 | 250 | 247 | 250 | 27,100 | 250 |
| 2024-01-29 | 247 | 251 | 247 | 248 | 95,000 | 248 |
| 2024-01-26 | 247 | 247 | 242 | 246 | 44,700 | 246 |
| 2024-01-25 | 247 | 248 | 244 | 247 | 41,800 | 247 |
| 2024-01-24 | 245 | 246 | 243 | 246 | 17,400 | 246 |
| 2024-01-23 | 244 | 247 | 242 | 246 | 46,000 | 246 |
| 2024-01-22 | 241 | 248 | 238 | 246 | 70,900 | 246 |
| 2024-01-19 | 243 | 243 | 237 | 237 | 26,700 | 237 |
| 2024-01-18 | 241 | 243 | 239 | 239 | 28,400 | 239 |
| 2024-01-17 | 238 | 241 | 237 | 239 | 32,200 | 239 |
| 2024-01-16 | 241 | 243 | 236 | 236 | 36,000 | 236 |
| 2024-01-15 | 239 | 242 | 239 | 241 | 19,000 | 241 |
| 2024-01-12 | 236 | 242 | 236 | 238 | 51,900 | 238 |
| 2024-01-11 | 238 | 238 | 233 | 235 | 32,300 | 235 |
| 2024-01-10 | 237 | 239 | 237 | 238 | 27,700 | 238 |
| 2024-01-09 | 238 | 240 | 235 | 237 | 22,700 | 237 |
| 2024-01-05 | 241 | 241 | 238 | 238 | 10,500 | 238 |
| 2024-01-04 | 234 | 243 | 229 | 243 | 96,200 | 243 |
分割・併合履歴 ： なし
