8946 (株)ASIAN STAR 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
2023-12-29	84	85	84	84	72,100	84
2023-12-28	85	87	84	85	299,100	85
2023-12-27	86	88	85	88	318,400	88
2023-12-26	85	87	85	86	140,400	86
2023-12-25	85	86	85	85	42,300	85
2023-12-22	86	86	85	86	248,300	86
2023-12-21	85	86	84	85	37,500	85
2023-12-20	84	86	84	85	58,400	85
2023-12-19	84	86	83	85	143,500	85
2023-12-18	83	84	83	84	75,200	84
2023-12-15	83	85	83	83	146,300	83
2023-12-14	84	84	83	83	169,200	83
2023-12-13	84	85	84	84	32,600	84
2023-12-12	85	86	84	85	72,900	85
2023-12-11	85	86	84	84	201,600	84
2023-12-08	85	87	84	84	238,500	84
2023-12-07	86	88	85	87	520,900	87
2023-12-06	89	103	86	87	5,575,000	87
2023-12-05	88	90	88	88	11,200	88
2023-12-04	89	89	88	89	86,100	89
2023-12-01	91	91	89	89	145,600	89
2023-11-30	92	92	90	92	134,800	92
2023-11-29	91	92	90	92	105,000	92
2023-11-28	90	91	89	91	183,200	91
2023-11-27	90	92	89	92	255,000	92
2023-11-24	89	89	87	89	87,600	89
2023-11-22	85	89	85	88	308,000	88
2023-11-21	85	88	84	85	174,600	85
2023-11-20	85	85	84	84	32,300	84
2023-11-17	84	85	83	84	30,400	84
2023-11-16	85	85	83	83	24,100	83
2023-11-15	84	85	83	85	56,100	85
2023-11-14	84	85	84	84	32,900	84
2023-11-13	84	84	83	84	97,600	84
2023-11-10	83	84	82	84	113,500	84
2023-11-09	83	84	83	84	144,400	84
2023-11-08	84	86	84	84	61,100	84
2023-11-07	84	85	83	84	36,300	84
2023-11-06	84	85	84	85	27,300	85
2023-11-02	82	85	82	84	76,700	84
2023-11-01	84	85	81	82	174,400	82
2023-10-31	84	85	83	84	29,700	84
2023-10-30	84	86	83	85	80,200	85
2023-10-27	84	85	83	84	137,300	84
2023-10-26	84	85	83	83	135,100	83
2023-10-25	85	86	84	86	39,200	86
2023-10-24	85	86	82	86	302,300	86
2023-10-23	87	87	84	84	195,600	84
2023-10-20	88	88	87	87	46,200	87
2023-10-19	88	89	87	88	43,800	88
2023-10-18	88	89	87	89	73,800	89
2023-10-17	87	88	86	88	53,000	88
2023-10-16	89	89	86	88	206,800	88
2023-10-13	91	91	89	89	50,700	89
2023-10-12	89	91	89	90	186,900	90
2023-10-11	90	90	88	90	66,700	90
2023-10-10	88	90	88	90	60,500	90
2023-10-06	88	89	86	89	160,500	89
2023-10-05	88	89	87	88	108,800	88
2023-10-04	88	89	87	88	174,200	88
2023-10-03	91	92	89	89	148,000	89
2023-10-02	90	92	90	92	109,900	92
2023-09-29	92	92	91	91	54,100	91
2023-09-28	89	92	89	91	196,400	91
2023-09-27	89	91	89	90	93,600	90
2023-09-26	90	92	89	90	197,100	90
2023-09-25	91	91	89	91	46,900	91
2023-09-22	88	91	88	90	278,500	90
2023-09-21	90	90	89	90	51,900	90
2023-09-20	89	91	89	90	144,400	90
2023-09-19	91	91	89	90	304,900	90
2023-09-15	94	97	89	91	2,379,000	91
2023-09-14	93	120	90	98	9,442,700	98
2023-09-13	91	94	90	94	209,300	94
2023-09-12	89	91	88	90	112,400	90
2023-09-11	90	90	88	88	186,000	88
2023-09-08	90	91	90	90	55,700	90
2023-09-07	92	92	90	91	82,900	91
2023-09-06	91	92	91	91	45,500	91
2023-09-05	92	92	91	91	32,800	91
2023-09-04	91	92	91	91	17,700	91
2023-09-01	90	91	90	91	203,300	91
2023-08-31	91	92	90	91	85,500	91
2023-08-30	92	92	90	91	25,800	91
2023-08-29	92	92	90	91	33,600	91
2023-08-28	91	92	90	91	37,800	91
2023-08-25	90	92	90	91	54,300	91
2023-08-24	91	92	91	92	39,400	92
2023-08-23	91	92	89	92	150,800	92
2023-08-22	88	92	88	92	280,400	92
2023-08-21	90	90	89	89	169,200	89
2023-08-18	91	91	90	91	116,900	91
2023-08-17	91	93	91	91	240,300	91
2023-08-16	91	92	91	91	100,900	91
2023-08-15	91	92	90	91	236,600	91
2023-08-14	92	93	91	92	192,200	92
2023-08-10	92	92	91	91	90,400	91
2023-08-09	92	93	91	92	113,600	92
2023-08-08	93	93	91	93	32,100	93
2023-08-07	92	93	92	93	45,700	93
2023-08-04	91	93	91	93	52,100	93
2023-08-03	93	93	92	92	18,900	92
2023-08-02	93	94	92	94	67,500	94
2023-08-01	93	93	92	93	22,600	93
2023-07-31	92	93	92	93	68,700	93
2023-07-28	92	93	91	92	144,000	92
2023-07-27	92	93	91	93	73,700	93
2023-07-26	93	93	91	93	123,700	93
2023-07-25	93	93	92	92	64,500	92
2023-07-24	93	93	92	93	63,600	93
2023-07-21	93	94	92	92	170,600	92
2023-07-20	91	93	91	93	161,200	93
2023-07-19	91	93	90	92	388,300	92
2023-07-18	90	104	90	90	4,031,700	90
2023-07-14	88	89	87	88	116,700	88
2023-07-13	90	90	87	89	254,200	89
2023-07-12	93	93	89	89	409,600	89
2023-07-11	93	95	93	93	56,200	93
2023-07-10	95	95	93	93	85,100	93
2023-07-07	94	95	93	94	77,200	94
2023-07-06	95	96	93	95	184,500	95
2023-07-05	96	96	95	95	87,300	95
2023-07-04	96	97	95	96	78,100	96
2023-07-03	96	97	96	96	52,900	96
2023-06-30	97	97	96	96	89,500	96
2023-06-29	97	98	95	98	384,500	98
2023-06-28	99	101	97	101	306,400	101
2023-06-27	98	98	96	97	106,400	97
2023-06-26	98	98	97	97	100,500	97
2023-06-23	99	100	97	98	143,400	98
2023-06-22	99	101	97	99	312,000	99
2023-06-21	99	100	99	100	128,900	100
2023-06-20	100	100	98	100	108,600	100
2023-06-19	101	101	100	100	25,300	100
2023-06-16	99	101	99	101	204,900	101
2023-06-15	99	100	98	99	175,100	99
2023-06-14	100	102	99	99	235,700	99
2023-06-13	99	101	99	101	183,200	101
2023-06-12	97	100	96	98	315,800	98
2023-06-09	96	99	96	96	155,100	96
2023-06-08	97	98	95	96	229,600	96
2023-06-07	97	98	96	96	69,700	96
2023-06-06	97	98	96	97	117,700	97
2023-06-05	96	99	96	97	134,100	97
2023-06-02	96	97	96	96	159,000	96
2023-06-01	97	99	97	97	91,100	97
2023-05-31	99	99	97	98	134,300	98
2023-05-30	95	99	95	99	266,500	99
2023-05-29	95	96	94	96	201,900	96
2023-05-26	97	97	93	95	531,400	95
2023-05-25	98	101	97	97	384,500	97
2023-05-24	99	99	97	97	356,500	97
2023-05-23	105	105	98	100	1,083,600	100
2023-05-22	110	117	102	103	5,294,100	103
2023-05-19	96	119	94	105	5,103,700	105
2023-05-18	93	95	92	94	139,400	94
2023-05-17	92	94	92	92	100,100	92
2023-05-16	92	94	91	94	127,300	94
2023-05-15	97	97	91	93	438,200	93
2023-05-12	99	99	97	97	232,700	97
2023-05-11	99	101	98	98	235,700	98
2023-05-10	101	101	98	98	272,800	98
2023-05-09	96	102	96	101	510,500	101
2023-05-08	95	96	93	95	142,700	95
2023-05-02	94	95	93	94	102,200	94
2023-05-01	94	95	93	94	148,600	94
2023-04-28	95	96	93	94	178,000	94
2023-04-27	95	96	94	94	233,900	94
2023-04-26	99	99	94	97	376,800	97
2023-04-25	98	100	98	100	95,300	100
2023-04-24	100	100	98	99	113,100	99
2023-04-21	100	101	99	99	103,500	99
2023-04-20	100	101	99	101	66,500	101
2023-04-19	101	101	99	99	168,600	99
2023-04-18	101	103	100	100	306,300	100
2023-04-17	102	103	98	99	320,000	99
2023-04-14	104	104	102	103	219,800	103
2023-04-13	106	107	103	103	166,300	103
2023-04-12	105	108	104	108	270,700	108
2023-04-11	104	105	102	103	159,600	103
2023-04-10	103	105	102	102	123,400	102
2023-04-07	105	105	101	103	244,300	103
2023-04-06	105	107	104	105	188,700	105
2023-04-05	107	107	103	103	234,600	103
2023-04-04	109	110	107	108	176,700	108
2023-04-03	106	111	106	111	184,800	111
2023-03-31	107	107	104	105	140,100	105
2023-03-30	103	108	103	105	411,500	105
2023-03-29	103	108	101	105	603,300	105
2023-03-28	114	114	100	105	932,400	105
2023-03-27	116	116	111	111	372,900	111
2023-03-24	114	116	113	116	171,900	116
2023-03-23	112	116	112	116	264,000	116
2023-03-22	113	115	112	112	165,200	112
2023-03-20	117	118	111	112	414,200	112
2023-03-17	115	118	114	117	335,300	117
2023-03-16	111	116	109	115	508,600	115
2023-03-15	114	119	112	114	919,300	114
2023-03-14	111	120	111	114	700,100	114
2023-03-13	125	125	111	114	1,417,100	114
2023-03-10	120	125	120	125	686,600	125
2023-03-09	121	125	119	121	1,049,900	121
2023-03-08	132	132	115	117	2,734,000	117
2023-03-07	135	137	131	132	443,300	132
2023-03-06	134	138	128	133	1,355,100	133
2023-03-03	135	138	131	136	1,004,400	136
2023-03-02	134	140	131	135	1,273,600	135
2023-03-01	130	137	125	134	2,389,100	134
2023-02-28	145	149	130	133	3,902,700	133
2023-02-27	144	154	140	150	5,822,800	150
2023-02-24	129	139	125	139	6,539,100	139
2023-02-22	135	158	118	132	27,819,800	132
2023-02-21	126	133	117	131	5,365,800	131
2023-02-20	111	127	107	122	12,024,600	122
2023-02-17	85	115	83	115	8,123,500	115
2023-02-16	84	87	83	85	538,500	85
2023-02-15	85	86	83	85	178,300	85
2023-02-14	87	89	81	86	895,600	86
2023-02-13	89	89	86	88	181,300	88
2023-02-10	91	91	87	90	142,500	90
2023-02-09	90	91	89	91	58,200	91
2023-02-08	90	90	88	90	124,500	90
2023-02-07	91	91	89	91	42,800	91
2023-02-06	90	92	89	92	178,100	92
2023-02-03	92	92	90	91	144,900	91
2023-02-02	92	92	91	92	66,100	92
2023-02-01	91	92	90	92	129,700	92
2023-01-31	90	91	89	91	49,200	91
2023-01-30	92	93	89	89	212,900	89
2023-01-27	89	91	89	90	105,200	90
2023-01-26	89	90	88	90	49,000	90
2023-01-25	87	91	86	89	175,600	89
2023-01-24	90	90	87	87	127,200	87
2023-01-23	88	90	87	89	152,200	89
2023-01-20	92	93	86	87	769,200	87
2023-01-19	94	94	91	92	104,700	92
2023-01-18	95	95	92	94	232,700	94
2023-01-17	95	96	90	95	383,000	95
2023-01-16	91	98	90	95	517,900	95
2023-01-13	89	93	86	91	1,243,100	91
2023-01-12	86	89	86	89	144,100	89
2023-01-11	87	89	87	87	127,800	87
2023-01-10	85	90	84	89	440,700	89
2023-01-06	86	86	84	85	164,100	85
2023-01-05	83	87	83	85	406,000	85
2023-01-04	83	84	81	84	236,200	84

分割・併合履歴： [2012-12-26]1株→100株 [2006-03-28]1株→4株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30