1,973円
ASTIの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/29 | 3,390.0 | 3,485.0 | 3,390.0 | 3,470.0 | 3,470.0 | 18,600 |
2024/03/28 | 3,360.0 | 3,410.0 | 3,360.0 | 3,380.0 | 3,380.0 | 7,200 |
2024/03/27 | 3,485.0 | 3,510.0 | 3,460.0 | 3,460.0 | 3,460.0 | 6,000 |
2024/03/26 | 3,395.0 | 3,500.0 | 3,395.0 | 3,460.0 | 3,460.0 | 10,700 |
2024/03/25 | 3,480.0 | 3,480.0 | 3,420.0 | 3,445.0 | 3,445.0 | 8,300 |
2024/03/22 | 3,505.0 | 3,520.0 | 3,460.0 | 3,480.0 | 3,480.0 | 6,400 |
2024/03/21 | 3,485.0 | 3,545.0 | 3,480.0 | 3,505.0 | 3,505.0 | 4,800 |
2024/03/19 | 3,440.0 | 3,475.0 | 3,435.0 | 3,465.0 | 3,465.0 | 6,900 |
2024/03/18 | 3,360.0 | 3,450.0 | 3,360.0 | 3,425.0 | 3,425.0 | 12,800 |
2024/03/15 | 3,370.0 | 3,415.0 | 3,360.0 | 3,370.0 | 3,370.0 | 13,100 |
2024/03/14 | 3,370.0 | 3,405.0 | 3,355.0 | 3,405.0 | 3,405.0 | 3,400 |
2024/03/13 | 3,440.0 | 3,450.0 | 3,370.0 | 3,400.0 | 3,400.0 | 4,900 |
2024/03/12 | 3,355.0 | 3,455.0 | 3,320.0 | 3,455.0 | 3,455.0 | 7,000 |
2024/03/11 | 3,450.0 | 3,450.0 | 3,360.0 | 3,365.0 | 3,365.0 | 15,900 |
2024/03/08 | 3,495.0 | 3,540.0 | 3,485.0 | 3,540.0 | 3,540.0 | 6,700 |
2024/03/07 | 3,570.0 | 3,580.0 | 3,475.0 | 3,525.0 | 3,525.0 | 12,400 |
2024/03/06 | 3,580.0 | 3,595.0 | 3,560.0 | 3,580.0 | 3,580.0 | 16,500 |
2024/03/05 | 3,530.0 | 3,550.0 | 3,515.0 | 3,535.0 | 3,535.0 | 12,800 |
2024/03/04 | 3,590.0 | 3,590.0 | 3,510.0 | 3,540.0 | 3,540.0 | 6,600 |
2024/03/01 | 3,625.0 | 3,625.0 | 3,535.0 | 3,590.0 | 3,590.0 | 5,500 |
ASTIの取引履歴を振り返りませんか?
ASTIの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。