ASTI(6899) 2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/11 2,067.0 2,089.0 2,050.0 2,052.0 8,100
2021/05/10 2,080.0 2,119.0 2,064.0 2,064.0 6,900
2021/05/07 2,080.0 2,090.0 2,050.0 2,063.0 11,300
2021/05/06 2,137.0 2,170.0 2,088.0 2,102.0 22,200
2021/04/30 2,104.0 2,288.0 2,086.0 2,170.0 86,800
2021/04/28 1,954.0 2,011.0 1,918.0 1,985.0 16,500
2021/04/27 1,882.0 1,944.0 1,872.0 1,944.0 4,200
2021/04/26 1,899.0 1,926.0 1,865.0 1,882.0 10,600
2021/04/23 1,886.0 1,908.0 1,875.0 1,885.0 4,600
2021/04/22 1,937.0 1,937.0 1,884.0 1,900.0 8,000
2021/04/21 1,934.0 1,934.0 1,870.0 1,897.0 12,900
2021/04/20 1,982.0 1,982.0 1,924.0 1,933.0 11,000
2021/04/19 2,013.0 2,013.0 1,977.0 1,982.0 6,100
2021/04/16 1,991.0 2,027.0 1,980.0 2,001.0 4,800
2021/04/15 1,992.0 2,036.0 1,992.0 2,000.0 10,800
2021/04/14 1,986.0 1,999.0 1,985.0 1,998.0 1,600
2021/04/13 1,978.0 2,011.0 1,978.0 1,983.0 2,100
2021/04/12 1,999.0 2,005.0 1,960.0 1,977.0 10,000
2021/04/09 2,019.0 2,033.0 1,990.0 2,001.0 13,500
2021/04/08 2,073.0 2,073.0 1,996.0 2,031.0 11,700
2021/04/07 2,052.0 2,084.0 2,033.0 2,074.0 6,500
2021/04/06 2,115.0 2,115.0 2,039.0 2,065.0 6,700
2021/04/05 2,094.0 2,100.0 2,045.0 2,100.0 5,600
2021/04/02 2,048.0 2,066.0 2,016.0 2,066.0 5,900
2021/04/01 2,052.0 2,080.0 2,001.0 2,001.0 10,000
2021/03/31 2,150.0 2,150.0 2,054.0 2,054.0 15,400
2021/03/30 2,147.0 2,150.0 2,075.0 2,150.0 7,900
2021/03/29 2,150.0 2,174.0 2,114.0 2,148.0 5,800
2021/03/26 2,121.0 2,152.0 2,100.0 2,138.0 8,000
2021/03/25 2,085.0 2,136.0 2,062.0 2,107.0 13,200
2021/03/24 2,118.0 2,140.0 2,071.0 2,102.0 14,400
2021/03/23 2,180.0 2,205.0 2,132.0 2,168.0 6,700
2021/03/22 2,217.0 2,218.0 2,116.0 2,173.0 17,200
2021/03/19 2,232.0 2,235.0 2,205.0 2,217.0 10,100
2021/03/18 2,244.0 2,260.0 2,227.0 2,232.0 2,800
2021/03/17 2,240.0 2,267.0 2,224.0 2,229.0 4,500
2021/03/16 2,275.0 2,276.0 2,205.0 2,246.0 9,300
2021/03/15 2,294.0 2,300.0 2,220.0 2,270.0 20,500
2021/03/12 2,197.0 2,310.0 2,193.0 2,288.0 26,900
2021/03/11 2,139.0 2,190.0 2,124.0 2,173.0 26,800
2021/03/10 2,025.0 2,100.0 2,003.0 2,093.0 17,100
2021/03/09 1,950.0 2,020.0 1,940.0 2,015.0 19,700
2021/03/08 1,934.0 1,968.0 1,933.0 1,948.0 10,400
2021/03/05 1,893.0 1,935.0 1,877.0 1,916.0 11,300
2021/03/04 1,935.0 1,935.0 1,892.0 1,915.0 7,200
2021/03/03 1,958.0 1,958.0 1,922.0 1,944.0 5,500
2021/03/02 1,944.0 1,962.0 1,915.0 1,954.0 15,900
2021/03/01 1,884.0 1,914.0 1,860.0 1,905.0 7,300
2021/02/26 1,919.0 1,944.0 1,850.0 1,860.0 30,000
2021/02/25 1,952.0 1,969.0 1,945.0 1,959.0 8,500