KabuInsight

アステリア

3853
プライム/情報･通信業/ASTERIA Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,227.01,275.01,211.01,238.0+11.0+0.90%372,300
2026-03-121,261.01,276.01,211.01,227.0-50.0-3.92%404,800
2026-03-111,237.01,303.01,225.01,277.0+46.0+3.74%487,400
2026-03-101,238.01,254.01,203.01,231.0+30.0+2.50%370,100
2026-03-091,214.01,234.01,163.01,201.0-91.0-7.04%613,800
2026-03-061,280.01,360.01,272.01,292.0+13.0+1.02%1,280,100
2026-03-051,203.01,283.01,195.01,279.0+152.0+13.49%757,700
2026-03-041,190.01,205.01,111.01,127.0-89.0-7.32%640,300
2026-03-031,241.01,299.01,210.01,216.0-10.0-0.82%696,400
2026-03-021,210.01,241.01,192.01,226.0-27.0-2.15%397,100
2026-02-271,225.01,281.01,222.01,253.0+38.0+3.13%520,800
2026-02-261,241.01,262.01,214.01,215.0+4.0+0.33%448,500
2026-02-251,201.01,285.01,196.01,211.0+66.0+5.76%1,038,200
2026-02-241,240.01,253.01,145.01,145.0-100.0-8.03%584,500
2026-02-201,267.01,279.01,230.01,245.0-4.0-0.32%407,000
2026-02-191,294.01,294.01,237.01,249.0-43.0-3.33%380,100
2026-02-181,318.01,319.01,267.01,292.0-27.0-2.05%566,500
2026-02-171,326.01,392.01,317.01,319.0-23.0-1.71%697,500
2026-02-161,345.01,356.01,286.01,342.0-3.0-0.22%695,700
2026-02-131,327.01,406.01,294.01,345.0-7.0-0.52%1,416,400
2026-02-121,350.01,396.01,330.01,352.0+48.0+3.68%616,300
2026-02-101,272.01,330.01,272.01,304.0+42.0+3.33%440,000
2026-02-091,308.01,310.01,250.01,262.0-34.0-2.62%416,400
2026-02-061,320.01,323.01,282.01,296.0-50.0-3.71%444,900
2026-02-051,327.01,368.01,305.01,346.0+31.0+2.36%714,700
2026-02-041,265.01,338.01,241.01,315.0+67.0+5.37%723,700
2026-02-031,245.01,288.01,213.01,248.0+23.0+1.88%713,300
2026-02-021,292.01,325.01,215.01,225.0-70.0-5.41%840,100
2026-01-301,324.01,363.01,261.01,295.0-70.0-5.13%1,053,500
2026-01-291,316.01,378.01,252.01,365.0-6.0-0.44%1,545,200
2026-01-281,461.01,470.01,356.01,371.0-120.0-8.05%2,068,600
2026-01-271,324.01,491.01,316.01,491.0+133.0+9.79%5,177,600
2026-01-261,220.01,398.01,204.01,358.0+131.0+10.68%4,804,900
2026-01-231,160.01,271.01,160.01,227.0+77.0+6.70%2,464,500
2026-01-221,162.01,209.01,111.01,150.0-42.0-3.52%1,420,700
2026-01-211,242.01,281.01,178.01,192.0-140.0-10.51%5,486,100
2026-01-201,035.01,332.01,030.01,332.0+300.0+29.07%14,006,900
2026-01-191,075.01,077.01,007.01,032.0-48.0-4.44%1,138,300
2026-01-161,050.01,188.01,017.01,080.0+70.0+6.93%3,107,800
2026-01-15964.01,015.0964.01,010.0+40.0+4.12%465,500
2026-01-14973.0984.0964.0970.0-3.0-0.31%218,500
2026-01-13997.01,001.0951.0973.0-18.0-1.82%494,600
2026-01-091,024.01,024.0986.0991.0-17.0-1.69%366,700
2026-01-081,005.01,028.0998.01,008.0+18.0+1.82%501,700
2026-01-07976.0998.0965.0990.0+13.0+1.33%304,600
2026-01-06975.01,025.0975.0977.0+14.0+1.45%632,000
2026-01-05950.0968.0938.0963.0+15.0+1.58%287,900
2025-12-30969.0975.0945.0948.0-20.0-2.07%322,500
2025-12-29946.0988.0935.0968.0+22.0+2.33%496,100
2025-12-26961.0974.0943.0946.0-17.0-1.77%533,300
2025-12-25946.0970.0942.0963.0+13.0+1.37%532,700
2025-12-24966.0975.0947.0950.0-30.0-3.06%535,000
2025-12-23965.0990.0965.0980.0+9.0+0.93%294,600
2025-12-22989.0995.0964.0971.0-9.0-0.92%306,200
2025-12-19969.01,000.0961.0980.0+18.0+1.87%482,100
2025-12-18964.0976.0954.0962.0-17.0-1.74%377,700
2025-12-17994.01,010.0976.0979.0-20.0-2.00%410,500
2025-12-161,010.01,028.0996.0999.0-22.0-2.15%314,100
2025-12-15990.01,048.0987.01,021.0+17.0+1.69%615,900
2025-12-121,010.01,065.0988.01,004.0-17.0-1.67%1,051,800
2025-12-111,100.01,112.01,020.01,021.0-22.0-2.11%1,015,100
2025-12-101,030.01,080.01,024.01,043.0+34.0+3.37%1,114,900
2025-12-091,021.01,035.01,003.01,009.0-3.0-0.30%383,600
2025-12-081,038.01,047.01,011.01,012.0-26.0-2.50%610,300
2025-12-051,058.01,072.01,026.01,038.0-31.0-2.90%551,400
2025-12-041,080.01,106.01,064.01,069.0-15.0-1.38%375,300
2025-12-031,070.01,101.01,066.01,084.0+14.0+1.31%370,300
2025-12-021,076.01,098.01,068.01,070.0-5.0-0.47%420,800
2025-12-011,125.01,131.01,070.01,075.0-51.0-4.53%471,000
2025-11-281,135.01,150.01,119.01,126.0+1.0+0.09%388,200
2025-11-271,108.01,135.01,104.01,125.0+14.0+1.26%438,600
2025-11-261,110.01,141.01,103.01,111.0-1.0-0.09%498,200
2025-11-251,160.01,167.01,096.01,112.0-67.0-5.68%839,700
2025-11-211,133.01,186.01,131.01,179.0+26.0+2.25%496,300
2025-11-201,167.01,181.01,140.01,153.0-3.0-0.26%505,400
2025-11-191,148.01,163.01,117.01,156.0+8.0+0.70%516,200
2025-11-181,172.01,177.01,132.01,148.0-38.0-3.20%769,400
2025-11-171,230.01,248.01,167.01,186.0-52.0-4.20%923,300
2025-11-141,252.01,285.01,226.01,238.0-50.0-3.88%695,500
2025-11-131,320.01,343.01,285.01,288.0-32.0-2.42%556,500
2025-11-121,285.01,369.01,283.01,320.0+25.0+1.93%1,100,900
2025-11-111,332.01,349.01,280.01,295.0-37.0-2.78%953,200
2025-11-101,330.01,417.01,304.01,332.0+62.0+4.88%2,990,400
2025-11-071,355.01,380.01,255.01,270.0-115.0-8.30%2,667,200
2025-11-061,445.01,445.01,380.01,385.0-50.0-3.48%820,500
2025-11-051,400.01,448.01,366.01,435.0-21.0-1.44%1,170,800
2025-11-041,475.01,514.01,442.01,456.0-21.0-1.42%1,645,500
2025-10-311,410.01,487.01,410.01,477.0+83.0+5.95%2,904,000
2025-10-301,376.01,440.01,352.01,394.00.00.00%2,001,500
2025-10-291,528.01,540.01,375.01,394.0-206.0-12.88%4,006,900
2025-10-281,623.01,792.01,515.01,600.0-44.0-2.68%14,794,300
2025-10-271,464.01,644.01,446.01,644.0+300.0+22.32%4,870,000
2025-10-241,345.01,383.01,308.01,344.0-7.0-0.52%1,717,000
2025-10-231,485.01,486.01,348.01,351.0-205.0-13.17%3,732,100
2025-10-221,412.01,575.01,400.01,556.0+143.0+10.12%5,090,100
2025-10-211,395.01,417.01,291.01,413.0+23.0+1.65%4,461,800
2025-10-201,380.01,453.01,300.01,390.0+160.0+13.01%6,008,500
2025-10-171,273.01,277.01,224.01,230.0-53.0-4.13%749,700
2025-10-161,273.01,306.01,262.01,283.0-10.0-0.77%973,700
2025-10-151,262.01,293.01,235.01,293.0+31.0+2.46%758,000
2025-10-141,260.01,300.01,230.01,262.0-28.0-2.17%1,026,000
2025-10-101,263.01,307.01,238.01,290.0+23.0+1.82%1,180,600
2025-10-091,233.01,303.01,213.01,267.0+36.0+2.92%1,920,800
2025-10-081,324.01,345.01,230.01,231.0-63.0-4.87%3,185,300
2025-10-071,378.01,382.01,252.01,294.0-84.0-6.10%2,853,600
2025-10-061,392.01,452.01,356.01,378.0-33.0-2.34%2,291,700
2025-10-031,322.01,475.01,307.01,411.0+144.0+11.37%5,513,600
2025-10-021,445.01,459.01,267.01,267.0-173.0-12.01%2,823,600
2025-10-011,526.01,530.01,417.01,440.0-137.0-8.69%2,529,900
2025-09-301,680.01,715.01,577.01,577.0-128.0-7.51%1,752,900
2025-09-291,772.01,784.01,642.01,705.0-35.0-2.01%1,929,400
2025-09-261,826.01,880.01,720.01,740.0-89.0-4.87%3,089,500
2025-09-251,908.01,959.01,796.01,829.0-159.0-8.00%4,808,800
2025-09-241,677.02,099.01,667.01,988.0+283.0+16.60%5,657,900
2025-09-221,748.01,860.01,686.01,705.0-26.0-1.50%5,600,300
2025-09-191,580.01,820.01,560.01,731.0+183.0+11.82%11,313,400
2025-09-181,580.01,635.01,502.01,548.00.00.00%3,976,000
2025-09-171,592.01,607.01,485.01,548.0-25.0-1.59%2,536,300
2025-09-161,499.01,639.01,456.01,573.0+123.0+8.48%2,597,300
2025-09-121,487.01,490.01,422.01,450.0——801,400

直近120営業日分を表示