7162 アストマックス(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 218 | 219 | 215 | 216 | 31,000 | 216 |
| 2025-05-21 | 218 | 220 | 217 | 218 | 16,500 | 218 |
| 2025-05-20 | 215 | 219 | 215 | 219 | 12,900 | 219 |
| 2025-05-19 | 217 | 223 | 213 | 215 | 593,200 | 215 |
| 2025-05-16 | 219 | 221 | 216 | 217 | 30,500 | 217 |
| 2025-05-15 | 217 | 225 | 217 | 223 | 37,700 | 223 |
| 2025-05-14 | 221 | 221 | 216 | 218 | 23,500 | 218 |
| 2025-05-13 | 222 | 222 | 218 | 220 | 17,600 | 220 |
| 2025-05-12 | 222 | 222 | 219 | 222 | 18,300 | 222 |
| 2025-05-09 | 222 | 222 | 217 | 220 | 11,800 | 220 |
| 2025-05-08 | 215 | 222 | 213 | 220 | 61,900 | 220 |
| 2025-05-07 | 214 | 215 | 212 | 214 | 18,200 | 214 |
| 2025-05-02 | 219 | 219 | 208 | 213 | 91,800 | 213 |
| 2025-05-01 | 222 | 223 | 216 | 216 | 48,200 | 216 |
| 2025-04-30 | 227 | 229 | 216 | 220 | 309,800 | 220 |
| 2025-04-28 | 251 | 252 | 250 | 251 | 11,600 | 251 |
| 2025-04-25 | 252 | 253 | 248 | 251 | 17,300 | 251 |
| 2025-04-24 | 245 | 253 | 245 | 250 | 56,300 | 250 |
| 2025-04-23 | 247 | 261 | 241 | 245 | 392,300 | 245 |
| 2025-04-22 | 235 | 249 | 235 | 247 | 184,100 | 247 |
| 2025-04-21 | 236 | 250 | 230 | 239 | 429,800 | 239 |
| 2025-04-18 | 232 | 235 | 231 | 234 | 7,000 | 234 |
| 2025-04-17 | 227 | 239 | 225 | 234 | 55,600 | 234 |
| 2025-04-16 | 229 | 229 | 224 | 226 | 12,800 | 226 |
| 2025-04-15 | 227 | 228 | 224 | 226 | 20,000 | 226 |
| 2025-04-14 | 222 | 224 | 220 | 223 | 23,400 | 223 |
| 2025-04-11 | 211 | 217 | 211 | 217 | 16,600 | 217 |
| 2025-04-10 | 220 | 223 | 215 | 215 | 30,400 | 215 |
| 2025-04-09 | 209 | 210 | 202 | 205 | 82,300 | 205 |
| 2025-04-08 | 212 | 222 | 210 | 213 | 164,500 | 213 |
| 2025-04-07 | 206 | 214 | 200 | 209 | 184,200 | 209 |
| 2025-04-04 | 232 | 233 | 222 | 224 | 83,500 | 224 |
| 2025-04-03 | 239 | 240 | 230 | 237 | 51,600 | 237 |
| 2025-04-02 | 249 | 250 | 243 | 246 | 12,000 | 246 |
| 2025-04-01 | 246 | 250 | 245 | 249 | 18,300 | 249 |
| 2025-03-31 | 247 | 247 | 239 | 245 | 34,000 | 245 |
| 2025-03-28 | 253 | 253 | 248 | 250 | 17,200 | 250 |
| 2025-03-27 | 258 | 261 | 255 | 257 | 21,600 | 257 |
| 2025-03-26 | 252 | 267 | 250 | 260 | 157,200 | 260 |
| 2025-03-25 | 253 | 253 | 250 | 251 | 9,200 | 251 |
| 2025-03-24 | 251 | 254 | 249 | 252 | 27,200 | 252 |
| 2025-03-21 | 249 | 252 | 249 | 252 | 14,100 | 252 |
| 2025-03-19 | 247 | 250 | 247 | 250 | 14,200 | 250 |
| 2025-03-18 | 249 | 250 | 248 | 249 | 4,600 | 249 |
| 2025-03-17 | 247 | 250 | 247 | 249 | 22,300 | 249 |
| 2025-03-14 | 245 | 246 | 244 | 245 | 16,500 | 245 |
| 2025-03-13 | 244 | 245 | 242 | 245 | 14,900 | 245 |
| 2025-03-12 | 241 | 244 | 241 | 242 | 11,600 | 242 |
| 2025-03-11 | 241 | 245 | 240 | 243 | 43,900 | 243 |
| 2025-03-10 | 240 | 243 | 240 | 243 | 8,300 | 243 |
| 2025-03-07 | 243 | 243 | 239 | 240 | 22,700 | 240 |
| 2025-03-06 | 242 | 244 | 241 | 244 | 10,100 | 244 |
| 2025-03-05 | 239 | 242 | 239 | 241 | 9,800 | 241 |
| 2025-03-04 | 240 | 240 | 239 | 240 | 18,600 | 240 |
| 2025-03-03 | 241 | 242 | 240 | 240 | 28,000 | 240 |
| 2025-02-28 | 240 | 241 | 239 | 240 | 30,800 | 240 |
| 2025-02-27 | 242 | 243 | 241 | 242 | 10,200 | 242 |
| 2025-02-26 | 242 | 242 | 240 | 241 | 20,800 | 241 |
| 2025-02-25 | 240 | 242 | 240 | 242 | 22,600 | 242 |
| 2025-02-21 | 244 | 245 | 242 | 242 | 20,300 | 242 |
| 2025-02-20 | 244 | 245 | 243 | 245 | 6,000 | 245 |
| 2025-02-19 | 244 | 245 | 243 | 243 | 13,500 | 243 |
| 2025-02-18 | 244 | 244 | 241 | 244 | 25,800 | 244 |
| 2025-02-17 | 249 | 249 | 240 | 243 | 65,400 | 243 |
| 2025-02-14 | 249 | 249 | 248 | 248 | 12,700 | 248 |
| 2025-02-13 | 247 | 250 | 247 | 249 | 4,500 | 249 |
| 2025-02-12 | 250 | 250 | 246 | 247 | 14,200 | 247 |
| 2025-02-10 | 246 | 247 | 245 | 246 | 18,100 | 246 |
| 2025-02-07 | 248 | 248 | 246 | 246 | 14,800 | 246 |
| 2025-02-06 | 248 | 251 | 247 | 249 | 25,600 | 249 |
| 2025-02-05 | 246 | 248 | 246 | 247 | 13,500 | 247 |
| 2025-02-04 | 252 | 252 | 242 | 246 | 69,700 | 246 |
| 2025-02-03 | 251 | 256 | 246 | 255 | 59,700 | 255 |
| 2025-01-31 | 250 | 253 | 247 | 253 | 71,000 | 253 |
| 2025-01-30 | 257 | 261 | 256 | 257 | 48,600 | 257 |
| 2025-01-29 | 252 | 256 | 252 | 256 | 17,000 | 256 |
| 2025-01-28 | 251 | 254 | 251 | 253 | 15,800 | 253 |
| 2025-01-27 | 254 | 254 | 251 | 253 | 16,100 | 253 |
| 2025-01-24 | 252 | 256 | 250 | 255 | 18,000 | 255 |
| 2025-01-23 | 253 | 253 | 251 | 251 | 9,700 | 251 |
| 2025-01-22 | 249 | 252 | 249 | 252 | 14,400 | 252 |
| 2025-01-21 | 251 | 251 | 248 | 250 | 28,000 | 250 |
| 2025-01-20 | 247 | 252 | 247 | 251 | 26,900 | 251 |
| 2025-01-17 | 246 | 250 | 244 | 246 | 31,600 | 246 |
| 2025-01-16 | 246 | 247 | 244 | 246 | 28,200 | 246 |
| 2025-01-15 | 245 | 250 | 245 | 245 | 33,700 | 245 |
| 2025-01-14 | 251 | 252 | 245 | 245 | 40,100 | 245 |
| 2025-01-10 | 252 | 253 | 249 | 253 | 16,700 | 253 |
| 2025-01-09 | 253 | 254 | 251 | 253 | 11,300 | 253 |
| 2025-01-08 | 252 | 257 | 252 | 255 | 22,300 | 255 |
| 2025-01-07 | 255 | 255 | 251 | 253 | 22,700 | 253 |
| 2025-01-06 | 254 | 255 | 253 | 253 | 25,100 | 253 |
分割・併合履歴 ： なし