アステラ・ラブズの株価時系列・推移
- 52週高値
- 499.48（2026/6/30）
- 52週安値
- 97.89（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/7 | 376.00 | 388.14 | 360.22 | 382.25 | 5,029,495 | 382.25 |
| 2026/10/6 | 376.10 | 401.74 | 371.83 | 389.80 | 6,516,141 | 389.80 |
| 2026/10/5 | 354.20 | 365.24 | 346.32 | 362.34 | 3,256,927 | 362.34 |
| 2026/10/2 | 348.00 | 363.78 | 342.20 | 350.33 | 4,102,110 | 350.33 |
| 2026/10/1 | 360.59 | 364.85 | 352.00 | 356.42 | 4,080,050 | 356.42 |
| 2026/9/30 | 359.71 | 363.00 | 343.38 | 355.97 | 3,265,433 | 355.97 |
| 2026/9/29 | 352.18 | 366.70 | 349.00 | 357.84 | 2,694,777 | 357.84 |
| 2026/9/28 | 356.32 | 367.68 | 342.00 | 351.31 | 4,080,543 | 351.31 |
| 2026/9/25 | 366.00 | 377.87 | 356.20 | 364.62 | 3,071,350 | 364.62 |
| 2026/9/24 | 350.41 | 367.72 | 348.35 | 360.51 | 3,407,612 | 360.51 |
| 2026/9/23 | 364.31 | 367.87 | 351.38 | 360.46 | 3,309,542 | 360.46 |
| 2026/9/22 | 335.00 | 369.15 | 335.00 | 363.46 | 5,458,194 | 363.46 |
| 2026/9/21 | 309.20 | 343.00 | 308.34 | 340.74 | 6,146,037 | 340.74 |
| 2026/9/18 | 300.02 | 303.95 | 293.48 | 303.25 | 7,073,831 | 303.25 |
| 2026/9/17 | 279.09 | 293.92 | 278.25 | 293.56 | 4,180,655 | 293.56 |
| 2026/9/16 | 255.23 | 271.99 | 255.10 | 269.18 | 3,609,011 | 269.18 |
| 2026/9/15 | 259.45 | 263.56 | 251.63 | 252.54 | 3,023,179 | 252.54 |
| 2026/9/14 | 269.25 | 272.28 | 256.51 | 257.04 | 6,454,355 | 257.04 |
| 2026/9/11 | 292.27 | 297.61 | 286.90 | 291.22 | 2,313,479 | 291.22 |
| 2026/9/10 | 287.73 | 294.87 | 280.53 | 284.53 | 3,229,911 | 284.53 |
1〜20/250件
