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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 286.00 | 321.65 | 285.84 | 310.40 | 6,536,259 | 310.40 |
| 2026/9/3 | 270.01 | 283.17 | 262.45 | 282.82 | 2,791,555 | 282.82 |
| 2026/9/2 | 274.84 | 278.63 | 267.01 | 274.13 | 2,853,086 | 274.13 |
| 2026/9/1 | 287.35 | 288.99 | 276.68 | 279.91 | 3,442,659 | 279.91 |
| 2026/8/31 | 292.46 | 297.95 | 290.38 | 296.98 | 2,354,898 | 296.98 |
| 2026/8/28 | 297.17 | 301.04 | 287.01 | 289.47 | 2,639,978 | 289.47 |
| 2026/8/27 | 297.16 | 310.14 | 296.80 | 304.09 | 2,749,172 | 304.09 |
| 2026/8/26 | 282.62 | 290.63 | 280.00 | 290.30 | 1,933,742 | 290.30 |
| 2026/8/25 | 285.94 | 289.60 | 279.79 | 282.65 | 1,807,679 | 282.65 |
| 2026/8/24 | 271.69 | 279.83 | 266.31 | 277.53 | 3,693,289 | 277.53 |
| 2026/8/21 | 293.80 | 296.88 | 277.30 | 284.97 | 3,009,143 | 284.97 |
| 2026/8/20 | 289.99 | 293.00 | 281.72 | 290.52 | 2,597,957 | 290.52 |
| 2026/8/19 | 304.03 | 308.38 | 278.18 | 289.02 | 4,228,027 | 289.02 |
| 2026/8/18 | 304.00 | 311.95 | 293.02 | 303.44 | 5,111,178 | 303.44 |
| 2026/8/17 | 344.95 | 354.00 | 319.27 | 320.17 | 5,695,669 | 320.17 |
| 2026/8/14 | 322.79 | 326.30 | 311.60 | 321.61 | 2,523,610 | 321.61 |
| 2026/8/13 | 313.05 | 332.88 | 310.00 | 322.78 | 3,343,115 | 322.78 |
| 2026/8/12 | 334.49 | 337.05 | 318.20 | 318.80 | 4,453,708 | 318.80 |
| 2026/8/11 | 324.32 | 324.32 | 306.50 | 311.99 | 2,707,110 | 311.99 |
| 2026/8/10 | 337.79 | 343.00 | 316.78 | 317.23 | 3,364,839 | 317.23 |
1〜20/251件
