8946 (株)ASIAN STAR 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 81 | 85 | 81 | 84 | 235,700 | 84 |
| 2024-12-27 | 80 | 82 | 79 | 79 | 138,900 | 79 |
| 2024-12-26 | 80 | 82 | 79 | 80 | 428,500 | 80 |
| 2024-12-25 | 78 | 80 | 78 | 79 | 133,900 | 79 |
| 2024-12-24 | 81 | 83 | 79 | 80 | 608,800 | 80 |
| 2024-12-23 | 82 | 83 | 82 | 82 | 26,300 | 82 |
| 2024-12-20 | 83 | 83 | 82 | 83 | 24,900 | 83 |
| 2024-12-19 | 81 | 84 | 81 | 83 | 81,600 | 83 |
| 2024-12-18 | 82 | 83 | 81 | 82 | 107,800 | 82 |
| 2024-12-17 | 83 | 84 | 82 | 82 | 120,400 | 82 |
| 2024-12-16 | 85 | 85 | 83 | 83 | 64,400 | 83 |
| 2024-12-13 | 83 | 86 | 83 | 85 | 84,800 | 85 |
| 2024-12-12 | 85 | 86 | 83 | 83 | 84,600 | 83 |
| 2024-12-11 | 86 | 86 | 85 | 85 | 30,300 | 85 |
| 2024-12-10 | 85 | 86 | 84 | 85 | 55,700 | 85 |
| 2024-12-09 | 85 | 86 | 84 | 84 | 54,300 | 84 |
| 2024-12-06 | 82 | 87 | 81 | 84 | 247,400 | 84 |
| 2024-12-05 | 82 | 83 | 79 | 81 | 158,700 | 81 |
| 2024-12-04 | 81 | 83 | 80 | 81 | 126,800 | 81 |
| 2024-12-03 | 85 | 85 | 82 | 83 | 109,200 | 83 |
| 2024-12-02 | 82 | 85 | 82 | 85 | 227,500 | 85 |
| 2024-11-29 | 79 | 85 | 79 | 82 | 549,700 | 82 |
| 2024-11-28 | 84 | 89 | 77 | 77 | 756,700 | 77 |
| 2024-11-27 | 79 | 80 | 77 | 79 | 64,400 | 79 |
| 2024-11-26 | 79 | 79 | 77 | 79 | 123,100 | 79 |
| 2024-11-25 | 78 | 79 | 78 | 79 | 34,300 | 79 |
| 2024-11-22 | 78 | 79 | 76 | 77 | 23,100 | 77 |
| 2024-11-21 | 77 | 79 | 77 | 78 | 31,400 | 78 |
| 2024-11-20 | 78 | 78 | 76 | 76 | 41,300 | 76 |
| 2024-11-19 | 79 | 82 | 77 | 78 | 191,300 | 78 |
| 2024-11-18 | 77 | 79 | 75 | 79 | 105,500 | 79 |
| 2024-11-15 | 74 | 77 | 74 | 76 | 121,600 | 76 |
| 2024-11-14 | 74 | 76 | 73 | 76 | 103,800 | 76 |
| 2024-11-13 | 76 | 76 | 72 | 72 | 176,100 | 72 |
| 2024-11-12 | 74 | 76 | 74 | 74 | 82,300 | 74 |
| 2024-11-11 | 73 | 74 | 73 | 74 | 20,600 | 74 |
| 2024-11-08 | 75 | 75 | 72 | 72 | 168,600 | 72 |
| 2024-11-07 | 75 | 76 | 72 | 74 | 191,600 | 74 |
| 2024-11-06 | 72 | 73 | 72 | 72 | 52,300 | 72 |
| 2024-11-05 | 74 | 74 | 72 | 72 | 54,200 | 72 |
| 2024-11-01 | 72 | 73 | 72 | 72 | 85,300 | 72 |
| 2024-10-31 | 72 | 72 | 71 | 72 | 47,800 | 72 |
| 2024-10-30 | 72 | 72 | 70 | 70 | 52,500 | 70 |
| 2024-10-29 | 71 | 71 | 70 | 70 | 29,300 | 70 |
| 2024-10-28 | 67 | 72 | 67 | 69 | 135,600 | 69 |
| 2024-10-25 | 70 | 70 | 67 | 67 | 136,200 | 67 |
| 2024-10-24 | 72 | 72 | 70 | 70 | 27,100 | 70 |
| 2024-10-23 | 73 | 73 | 70 | 71 | 57,400 | 71 |
| 2024-10-22 | 73 | 73 | 72 | 72 | 26,500 | 72 |
| 2024-10-21 | 72 | 73 | 72 | 72 | 13,900 | 72 |
| 2024-10-18 | 73 | 73 | 71 | 72 | 91,000 | 72 |
| 2024-10-17 | 73 | 73 | 72 | 73 | 68,200 | 73 |
| 2024-10-16 | 73 | 74 | 73 | 73 | 15,000 | 73 |
| 2024-10-15 | 73 | 74 | 73 | 73 | 22,100 | 73 |
| 2024-10-11 | 74 | 74 | 73 | 74 | 22,500 | 74 |
| 2024-10-10 | 74 | 74 | 73 | 73 | 25,300 | 73 |
| 2024-10-09 | 74 | 74 | 73 | 73 | 23,700 | 73 |
| 2024-10-08 | 75 | 75 | 74 | 74 | 9,600 | 74 |
| 2024-10-07 | 75 | 75 | 74 | 75 | 36,100 | 75 |
| 2024-10-04 | 75 | 75 | 74 | 74 | 64,800 | 74 |
| 2024-10-03 | 75 | 75 | 74 | 74 | 89,100 | 74 |
| 2024-10-02 | 74 | 75 | 74 | 74 | 64,200 | 74 |
| 2024-10-01 | 79 | 81 | 74 | 76 | 692,800 | 76 |
| 2024-09-30 | 75 | 75 | 73 | 74 | 61,300 | 74 |
| 2024-09-27 | 76 | 77 | 75 | 76 | 44,000 | 76 |
| 2024-09-26 | 74 | 76 | 74 | 76 | 104,600 | 76 |
| 2024-09-25 | 74 | 76 | 74 | 75 | 47,300 | 75 |
| 2024-09-24 | 75 | 76 | 74 | 76 | 115,700 | 76 |
| 2024-09-20 | 77 | 77 | 75 | 75 | 124,200 | 75 |
| 2024-09-19 | 77 | 77 | 76 | 77 | 38,400 | 77 |
| 2024-09-18 | 77 | 77 | 76 | 77 | 17,100 | 77 |
| 2024-09-17 | 77 | 78 | 73 | 76 | 217,500 | 76 |
| 2024-09-13 | 78 | 79 | 77 | 77 | 81,000 | 77 |
| 2024-09-12 | 78 | 79 | 77 | 79 | 88,100 | 79 |
| 2024-09-11 | 78 | 78 | 76 | 77 | 98,800 | 77 |
| 2024-09-10 | 78 | 80 | 77 | 78 | 142,200 | 78 |
| 2024-09-09 | 76 | 77 | 74 | 76 | 267,200 | 76 |
| 2024-09-06 | 81 | 93 | 77 | 78 | 1,251,700 | 78 |
| 2024-09-05 | 80 | 82 | 78 | 80 | 143,300 | 80 |
| 2024-09-04 | 84 | 84 | 80 | 81 | 237,800 | 81 |
| 2024-09-03 | 84 | 85 | 84 | 84 | 28,000 | 84 |
| 2024-09-02 | 84 | 85 | 83 | 84 | 66,300 | 84 |
| 2024-08-30 | 84 | 84 | 82 | 84 | 52,200 | 84 |
| 2024-08-29 | 83 | 84 | 83 | 84 | 37,000 | 84 |
| 2024-08-28 | 84 | 85 | 83 | 83 | 58,200 | 83 |
| 2024-08-27 | 84 | 85 | 84 | 84 | 42,600 | 84 |
| 2024-08-26 | 85 | 86 | 83 | 84 | 224,400 | 84 |
| 2024-08-23 | 86 | 87 | 85 | 87 | 108,400 | 87 |
| 2024-08-22 | 88 | 91 | 83 | 85 | 608,700 | 85 |
| 2024-08-21 | 80 | 86 | 80 | 84 | 226,200 | 84 |
| 2024-08-20 | 81 | 81 | 80 | 80 | 8,600 | 80 |
| 2024-08-19 | 82 | 82 | 80 | 80 | 110,000 | 80 |
| 2024-08-16 | 79 | 82 | 79 | 82 | 132,400 | 82 |
| 2024-08-15 | 78 | 80 | 77 | 80 | 347,800 | 80 |
| 2024-08-14 | 82 | 85 | 78 | 83 | 181,500 | 83 |
| 2024-08-13 | 79 | 82 | 79 | 82 | 34,300 | 82 |
| 2024-08-09 | 81 | 81 | 80 | 80 | 74,300 | 80 |
| 2024-08-08 | 82 | 82 | 80 | 80 | 26,200 | 80 |
| 2024-08-07 | 75 | 82 | 75 | 80 | 126,000 | 80 |
| 2024-08-06 | 78 | 84 | 76 | 77 | 505,300 | 77 |
| 2024-08-05 | 86 | 86 | 67 | 73 | 557,400 | 73 |
| 2024-08-02 | 92 | 92 | 90 | 90 | 230,600 | 90 |
| 2024-08-01 | 94 | 94 | 92 | 93 | 78,100 | 93 |
| 2024-07-31 | 94 | 94 | 93 | 93 | 17,500 | 93 |
| 2024-07-30 | 93 | 95 | 92 | 93 | 123,500 | 93 |
| 2024-07-29 | 92 | 93 | 92 | 92 | 25,600 | 92 |
| 2024-07-26 | 92 | 93 | 92 | 92 | 28,500 | 92 |
| 2024-07-25 | 92 | 94 | 92 | 92 | 78,600 | 92 |
| 2024-07-24 | 93 | 93 | 92 | 92 | 73,300 | 92 |
| 2024-07-23 | 94 | 94 | 92 | 93 | 80,700 | 93 |
| 2024-07-22 | 94 | 94 | 93 | 93 | 24,800 | 93 |
| 2024-07-19 | 94 | 95 | 94 | 94 | 21,800 | 94 |
| 2024-07-18 | 95 | 95 | 94 | 94 | 17,900 | 94 |
| 2024-07-17 | 95 | 96 | 94 | 95 | 60,000 | 95 |
| 2024-07-16 | 94 | 95 | 93 | 95 | 69,300 | 95 |
| 2024-07-12 | 94 | 94 | 93 | 93 | 53,700 | 93 |
| 2024-07-11 | 93 | 94 | 92 | 93 | 93,700 | 93 |
| 2024-07-10 | 94 | 94 | 93 | 93 | 26,300 | 93 |
| 2024-07-09 | 94 | 94 | 93 | 93 | 52,500 | 93 |
| 2024-07-08 | 95 | 95 | 94 | 94 | 14,400 | 94 |
| 2024-07-05 | 94 | 95 | 94 | 94 | 14,000 | 94 |
| 2024-07-04 | 95 | 95 | 94 | 95 | 13,300 | 95 |
| 2024-07-03 | 95 | 96 | 94 | 94 | 47,900 | 94 |
| 2024-07-02 | 95 | 96 | 94 | 94 | 130,800 | 94 |
| 2024-07-01 | 97 | 98 | 95 | 95 | 70,500 | 95 |
| 2024-06-28 | 97 | 98 | 96 | 97 | 39,300 | 97 |
| 2024-06-27 | 96 | 99 | 95 | 97 | 303,700 | 97 |
| 2024-06-26 | 100 | 100 | 97 | 98 | 307,500 | 98 |
| 2024-06-25 | 100 | 101 | 99 | 99 | 116,300 | 99 |
| 2024-06-24 | 99 | 100 | 98 | 100 | 74,300 | 100 |
| 2024-06-21 | 99 | 99 | 97 | 99 | 75,500 | 99 |
| 2024-06-20 | 99 | 99 | 98 | 99 | 31,400 | 99 |
| 2024-06-19 | 98 | 103 | 97 | 99 | 508,900 | 99 |
| 2024-06-18 | 97 | 98 | 97 | 98 | 90,400 | 98 |
| 2024-06-17 | 98 | 99 | 97 | 98 | 74,100 | 98 |
| 2024-06-14 | 96 | 99 | 96 | 98 | 69,200 | 98 |
| 2024-06-13 | 97 | 97 | 95 | 96 | 96,900 | 96 |
| 2024-06-12 | 98 | 98 | 97 | 97 | 71,400 | 97 |
| 2024-06-11 | 97 | 98 | 96 | 98 | 165,300 | 98 |
| 2024-06-10 | 96 | 98 | 96 | 98 | 31,600 | 98 |
| 2024-06-07 | 96 | 98 | 96 | 97 | 69,300 | 97 |
| 2024-06-06 | 96 | 97 | 96 | 96 | 43,100 | 96 |
| 2024-06-05 | 99 | 99 | 96 | 97 | 77,100 | 97 |
| 2024-06-04 | 96 | 98 | 95 | 98 | 116,000 | 98 |
| 2024-06-03 | 93 | 97 | 93 | 96 | 132,100 | 96 |
| 2024-05-31 | 94 | 94 | 93 | 93 | 14,800 | 93 |
| 2024-05-30 | 93 | 94 | 92 | 93 | 156,000 | 93 |
| 2024-05-29 | 95 | 95 | 93 | 94 | 53,900 | 94 |
| 2024-05-28 | 95 | 95 | 93 | 95 | 82,300 | 95 |
| 2024-05-27 | 95 | 96 | 94 | 94 | 27,600 | 94 |
| 2024-05-24 | 94 | 96 | 94 | 95 | 62,200 | 95 |
| 2024-05-23 | 96 | 96 | 94 | 95 | 62,900 | 95 |
| 2024-05-22 | 96 | 96 | 95 | 95 | 79,100 | 95 |
| 2024-05-21 | 96 | 96 | 95 | 95 | 36,800 | 95 |
| 2024-05-20 | 94 | 97 | 94 | 96 | 88,500 | 96 |
| 2024-05-17 | 94 | 95 | 93 | 94 | 61,500 | 94 |
| 2024-05-16 | 97 | 97 | 94 | 95 | 164,000 | 95 |
| 2024-05-15 | 96 | 97 | 95 | 96 | 110,700 | 96 |
| 2024-05-14 | 97 | 98 | 95 | 96 | 418,700 | 96 |
| 2024-05-13 | 99 | 103 | 99 | 102 | 352,900 | 102 |
| 2024-05-10 | 101 | 102 | 99 | 99 | 54,300 | 99 |
| 2024-05-09 | 102 | 102 | 99 | 101 | 84,800 | 101 |
| 2024-05-08 | 100 | 102 | 100 | 102 | 132,100 | 102 |
| 2024-05-07 | 100 | 102 | 99 | 100 | 231,800 | 100 |
| 2024-05-02 | 99 | 100 | 98 | 100 | 89,500 | 100 |
| 2024-05-01 | 99 | 100 | 98 | 98 | 110,200 | 98 |
| 2024-04-30 | 99 | 100 | 97 | 100 | 270,000 | 100 |
| 2024-04-26 | 96 | 98 | 95 | 98 | 77,000 | 98 |
| 2024-04-25 | 96 | 98 | 96 | 96 | 124,700 | 96 |
| 2024-04-24 | 95 | 97 | 95 | 96 | 94,800 | 96 |
| 2024-04-23 | 95 | 97 | 94 | 95 | 116,300 | 95 |
| 2024-04-22 | 94 | 96 | 94 | 94 | 178,500 | 94 |
| 2024-04-19 | 95 | 96 | 92 | 95 | 366,600 | 95 |
| 2024-04-18 | 95 | 97 | 95 | 95 | 185,000 | 95 |
| 2024-04-17 | 97 | 98 | 95 | 96 | 158,800 | 96 |
| 2024-04-16 | 96 | 98 | 95 | 96 | 231,400 | 96 |
| 2024-04-15 | 95 | 99 | 95 | 97 | 279,300 | 97 |
| 2024-04-12 | 100 | 100 | 96 | 98 | 459,600 | 98 |
| 2024-04-11 | 97 | 99 | 96 | 98 | 261,500 | 98 |
| 2024-04-10 | 97 | 100 | 97 | 98 | 246,900 | 98 |
| 2024-04-09 | 98 | 98 | 96 | 96 | 178,000 | 96 |
| 2024-04-08 | 94 | 100 | 94 | 97 | 432,100 | 97 |
| 2024-04-05 | 94 | 96 | 92 | 93 | 859,000 | 93 |
| 2024-04-04 | 97 | 98 | 95 | 96 | 381,600 | 96 |
| 2024-04-03 | 97 | 101 | 95 | 98 | 647,400 | 98 |
| 2024-04-02 | 104 | 105 | 95 | 97 | 1,854,700 | 97 |
| 2024-04-01 | 99 | 120 | 95 | 103 | 8,475,500 | 103 |
| 2024-03-29 | 95 | 98 | 92 | 96 | 752,200 | 96 |
| 2024-03-28 | 96 | 98 | 93 | 93 | 752,100 | 93 |
| 2024-03-27 | 96 | 98 | 93 | 94 | 1,147,600 | 94 |
| 2024-03-26 | 104 | 107 | 93 | 96 | 3,638,500 | 96 |
| 2024-03-25 | 97 | 121 | 95 | 103 | 17,140,000 | 103 |
| 2024-03-22 | 89 | 102 | 88 | 92 | 3,470,000 | 92 |
| 2024-03-21 | 89 | 89 | 88 | 89 | 105,600 | 89 |
| 2024-03-19 | 89 | 89 | 88 | 89 | 16,600 | 89 |
| 2024-03-18 | 89 | 89 | 87 | 89 | 61,600 | 89 |
| 2024-03-15 | 88 | 89 | 88 | 89 | 89,600 | 89 |
| 2024-03-14 | 87 | 89 | 87 | 88 | 47,400 | 88 |
| 2024-03-13 | 88 | 89 | 88 | 88 | 191,300 | 88 |
| 2024-03-12 | 87 | 90 | 87 | 90 | 63,700 | 90 |
| 2024-03-11 | 91 | 91 | 87 | 87 | 128,200 | 87 |
| 2024-03-08 | 91 | 92 | 90 | 92 | 53,200 | 92 |
| 2024-03-07 | 90 | 92 | 90 | 91 | 88,500 | 91 |
| 2024-03-06 | 89 | 92 | 89 | 92 | 131,100 | 92 |
| 2024-03-05 | 91 | 91 | 88 | 90 | 135,900 | 90 |
| 2024-03-04 | 88 | 93 | 88 | 91 | 168,200 | 91 |
| 2024-03-01 | 90 | 90 | 88 | 88 | 120,700 | 88 |
| 2024-02-29 | 89 | 91 | 89 | 90 | 127,700 | 90 |
| 2024-02-28 | 90 | 90 | 87 | 89 | 330,400 | 89 |
| 2024-02-27 | 88 | 90 | 87 | 90 | 97,400 | 90 |
| 2024-02-26 | 87 | 88 | 86 | 88 | 58,300 | 88 |
| 2024-02-22 | 88 | 88 | 86 | 88 | 81,800 | 88 |
| 2024-02-21 | 87 | 88 | 86 | 88 | 63,700 | 88 |
| 2024-02-20 | 87 | 89 | 85 | 87 | 243,000 | 87 |
| 2024-02-19 | 84 | 87 | 84 | 87 | 112,800 | 87 |
| 2024-02-16 | 85 | 85 | 83 | 85 | 114,600 | 85 |
| 2024-02-15 | 87 | 87 | 84 | 84 | 225,500 | 84 |
| 2024-02-14 | 86 | 91 | 84 | 87 | 794,200 | 87 |
| 2024-02-13 | 85 | 85 | 83 | 83 | 92,900 | 83 |
| 2024-02-09 | 85 | 85 | 84 | 84 | 39,900 | 84 |
| 2024-02-08 | 85 | 86 | 85 | 85 | 26,600 | 85 |
| 2024-02-07 | 85 | 86 | 85 | 85 | 41,700 | 85 |
| 2024-02-06 | 85 | 86 | 84 | 86 | 49,300 | 86 |
| 2024-02-05 | 85 | 85 | 85 | 85 | 1,200 | 85 |
| 2024-02-02 | 84 | 85 | 84 | 84 | 50,900 | 84 |
| 2024-02-01 | 84 | 85 | 84 | 84 | 23,600 | 84 |
| 2024-01-31 | 85 | 85 | 84 | 84 | 19,500 | 84 |
| 2024-01-30 | 84 | 85 | 84 | 85 | 30,700 | 85 |
| 2024-01-29 | 84 | 85 | 84 | 84 | 25,500 | 84 |
| 2024-01-26 | 85 | 85 | 84 | 84 | 31,100 | 84 |
| 2024-01-25 | 85 | 85 | 84 | 85 | 38,700 | 85 |
| 2024-01-24 | 84 | 85 | 84 | 85 | 6,000 | 85 |
| 2024-01-23 | 86 | 86 | 84 | 84 | 33,500 | 84 |
| 2024-01-22 | 85 | 86 | 84 | 86 | 24,300 | 86 |
| 2024-01-19 | 84 | 85 | 84 | 84 | 46,300 | 84 |
| 2024-01-18 | 84 | 85 | 84 | 84 | 5,800 | 84 |
| 2024-01-17 | 85 | 85 | 84 | 84 | 36,100 | 84 |
| 2024-01-16 | 85 | 86 | 85 | 85 | 53,900 | 85 |
| 2024-01-15 | 86 | 86 | 85 | 86 | 11,900 | 86 |
| 2024-01-12 | 87 | 87 | 84 | 86 | 94,000 | 86 |
| 2024-01-11 | 87 | 87 | 86 | 86 | 2,100 | 86 |
| 2024-01-10 | 86 | 87 | 86 | 86 | 29,300 | 86 |
| 2024-01-09 | 86 | 86 | 85 | 86 | 75,100 | 86 |
| 2024-01-05 | 86 | 87 | 85 | 85 | 41,100 | 85 |
| 2024-01-04 | 84 | 87 | 84 | 86 | 177,900 | 86 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株