8946 (株)ASIAN STAR 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 82 | 82 | 75 | 78 | 477,300 | 78 |
| 2025-04-03 | 82 | 98 | 81 | 82 | 3,063,300 | 82 |
| 2025-04-02 | 90 | 93 | 83 | 85 | 851,000 | 85 |
| 2025-04-01 | 92 | 93 | 86 | 90 | 698,300 | 90 |
| 2025-03-31 | 80 | 97 | 79 | 94 | 6,367,600 | 94 |
| 2025-03-28 | 80 | 86 | 80 | 80 | 440,100 | 80 |
| 2025-03-27 | 82 | 82 | 79 | 80 | 170,500 | 80 |
| 2025-03-26 | 83 | 84 | 81 | 82 | 224,000 | 82 |
| 2025-03-25 | 82 | 84 | 81 | 84 | 87,400 | 84 |
| 2025-03-24 | 82 | 82 | 81 | 81 | 53,900 | 81 |
| 2025-03-21 | 82 | 83 | 81 | 81 | 67,900 | 81 |
| 2025-03-19 | 83 | 83 | 82 | 83 | 18,100 | 83 |
| 2025-03-18 | 83 | 83 | 82 | 83 | 11,200 | 83 |
| 2025-03-17 | 82 | 83 | 80 | 83 | 63,600 | 83 |
| 2025-03-14 | 84 | 84 | 78 | 82 | 258,600 | 82 |
| 2025-03-13 | 81 | 86 | 81 | 83 | 237,800 | 83 |
| 2025-03-12 | 81 | 82 | 81 | 81 | 31,200 | 81 |
| 2025-03-11 | 82 | 82 | 81 | 81 | 12,600 | 81 |
| 2025-03-10 | 81 | 83 | 80 | 82 | 60,400 | 82 |
| 2025-03-07 | 80 | 80 | 80 | 80 | 4,400 | 80 |
| 2025-03-06 | 79 | 82 | 79 | 80 | 42,000 | 80 |
| 2025-03-05 | 80 | 81 | 79 | 80 | 25,700 | 80 |
| 2025-03-04 | 81 | 81 | 79 | 80 | 30,400 | 80 |
| 2025-03-03 | 81 | 81 | 79 | 81 | 60,100 | 81 |
| 2025-02-28 | 80 | 81 | 78 | 81 | 81,800 | 81 |
| 2025-02-27 | 81 | 81 | 80 | 80 | 4,000 | 80 |
| 2025-02-26 | 81 | 81 | 80 | 81 | 22,100 | 81 |
| 2025-02-25 | 81 | 81 | 79 | 81 | 140,700 | 81 |
| 2025-02-21 | 81 | 81 | 80 | 81 | 54,600 | 81 |
| 2025-02-20 | 81 | 82 | 80 | 80 | 36,700 | 80 |
| 2025-02-19 | 82 | 82 | 81 | 82 | 26,400 | 82 |
| 2025-02-18 | 82 | 83 | 82 | 83 | 7,100 | 83 |
| 2025-02-17 | 83 | 83 | 81 | 82 | 56,200 | 82 |
| 2025-02-14 | 83 | 83 | 82 | 82 | 33,500 | 82 |
| 2025-02-13 | 83 | 83 | 82 | 83 | 48,900 | 83 |
| 2025-02-12 | 83 | 83 | 82 | 83 | 8,600 | 83 |
| 2025-02-10 | 83 | 84 | 81 | 82 | 121,900 | 82 |
| 2025-02-07 | 83 | 83 | 82 | 83 | 13,300 | 83 |
| 2025-02-06 | 82 | 84 | 82 | 84 | 19,400 | 84 |
| 2025-02-05 | 81 | 84 | 81 | 82 | 128,100 | 82 |
| 2025-02-04 | 80 | 83 | 79 | 82 | 109,000 | 82 |
| 2025-02-03 | 80 | 81 | 79 | 79 | 98,700 | 79 |
| 2025-01-31 | 80 | 81 | 80 | 80 | 19,200 | 80 |
| 2025-01-30 | 81 | 82 | 80 | 80 | 60,900 | 80 |
| 2025-01-29 | 82 | 82 | 81 | 82 | 45,800 | 82 |
| 2025-01-28 | 81 | 82 | 80 | 82 | 33,800 | 82 |
| 2025-01-27 | 80 | 81 | 80 | 81 | 27,100 | 81 |
| 2025-01-24 | 79 | 81 | 79 | 79 | 22,300 | 79 |
| 2025-01-23 | 80 | 80 | 79 | 79 | 19,000 | 79 |
| 2025-01-22 | 79 | 81 | 79 | 80 | 15,300 | 80 |
| 2025-01-21 | 80 | 80 | 79 | 79 | 32,500 | 79 |
| 2025-01-20 | 79 | 81 | 79 | 80 | 24,900 | 80 |
| 2025-01-17 | 81 | 81 | 79 | 79 | 44,800 | 79 |
| 2025-01-16 | 81 | 82 | 79 | 81 | 224,400 | 81 |
| 2025-01-15 | 81 | 82 | 81 | 82 | 10,500 | 82 |
| 2025-01-14 | 82 | 82 | 81 | 82 | 13,900 | 82 |
| 2025-01-10 | 81 | 83 | 81 | 82 | 52,600 | 82 |
| 2025-01-09 | 83 | 83 | 81 | 82 | 32,600 | 82 |
| 2025-01-08 | 83 | 83 | 82 | 83 | 37,400 | 83 |
| 2025-01-07 | 83 | 83 | 82 | 82 | 78,100 | 82 |
| 2025-01-06 | 82 | 83 | 81 | 81 | 163,600 | 81 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株