アステリア(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,510（2025年8月26日）
- 年初来安値
- 396（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,058 | 1,072 | 1,026 | 1,038 | 551,400 | 1,038 |
| 2025/12/4 | 1,080 | 1,106 | 1,064 | 1,069 | 375,300 | 1,069 |
| 2025/12/3 | 1,070 | 1,101 | 1,066 | 1,084 | 370,300 | 1,084 |
| 2025/12/2 | 1,076 | 1,098 | 1,068 | 1,070 | 420,800 | 1,070 |
| 2025/12/1 | 1,125 | 1,131 | 1,070 | 1,075 | 471,000 | 1,075 |
| 2025/11/28 | 1,135 | 1,150 | 1,119 | 1,126 | 388,200 | 1,126 |
| 2025/11/27 | 1,108 | 1,135 | 1,104 | 1,125 | 438,600 | 1,125 |
| 2025/11/26 | 1,110 | 1,141 | 1,103 | 1,111 | 498,200 | 1,111 |
| 2025/11/25 | 1,160 | 1,167 | 1,096 | 1,112 | 839,700 | 1,112 |
| 2025/11/21 | 1,133 | 1,186 | 1,131 | 1,179 | 496,300 | 1,179 |
| 2025/11/20 | 1,167 | 1,181 | 1,140 | 1,153 | 505,400 | 1,153 |
| 2025/11/19 | 1,148 | 1,163 | 1,117 | 1,156 | 516,200 | 1,156 |
| 2025/11/18 | 1,172 | 1,177 | 1,132 | 1,148 | 769,400 | 1,148 |
| 2025/11/17 | 1,230 | 1,248 | 1,167 | 1,186 | 923,300 | 1,186 |
| 2025/11/14 | 1,252 | 1,285 | 1,226 | 1,238 | 695,500 | 1,238 |
| 2025/11/13 | 1,320 | 1,343 | 1,285 | 1,288 | 556,500 | 1,288 |
| 2025/11/12 | 1,285 | 1,369 | 1,283 | 1,320 | 1,100,900 | 1,320 |
| 2025/11/11 | 1,332 | 1,349 | 1,280 | 1,295 | 953,200 | 1,295 |
| 2025/11/10 | 1,330 | 1,417 | 1,304 | 1,332 | 2,990,400 | 1,332 |
| 2025/11/7 | 1,355 | 1,380 | 1,255 | 1,270 | 2,667,200 | 1,270 |
1〜20/242件
