アスタリスク
6522グロース/電気機器/Asterisk Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 394.0 | 402.0 | 393.0 | 393.0 | -3.0 | -0.76% | 9,700 |
| 2026-03-12 | 405.0 | 405.0 | 392.0 | 396.0 | -6.0 | -1.49% | 14,200 |
| 2026-03-11 | 398.0 | 407.0 | 398.0 | 402.0 | -3.0 | -0.74% | 13,600 |
| 2026-03-10 | 398.0 | 409.0 | 394.0 | 405.0 | +10.0 | +2.53% | 25,200 |
| 2026-03-09 | 393.0 | 395.0 | 385.0 | 395.0 | -6.0 | -1.50% | 28,700 |
| 2026-03-06 | 406.0 | 409.0 | 401.0 | 401.0 | -7.0 | -1.72% | 25,200 |
| 2026-03-05 | 402.0 | 412.0 | 401.0 | 408.0 | +12.0 | +3.03% | 24,900 |
| 2026-03-04 | 405.0 | 410.0 | 388.0 | 396.0 | -16.0 | -3.88% | 72,900 |
| 2026-03-03 | 428.0 | 428.0 | 411.0 | 412.0 | -13.0 | -3.06% | 26,300 |
| 2026-03-02 | 418.0 | 425.0 | 406.0 | 425.0 | +7.0 | +1.67% | 52,600 |
| 2026-02-27 | 424.0 | 434.0 | 414.0 | 418.0 | -8.0 | -1.88% | 97,600 |
| 2026-02-26 | 435.0 | 438.0 | 421.0 | 426.0 | -16.0 | -3.62% | 110,500 |
| 2026-02-25 | 417.0 | 442.0 | 413.0 | 442.0 | +39.0 | +9.68% | 195,700 |
| 2026-02-24 | 419.0 | 433.0 | 399.0 | 403.0 | 0.0 | 0.00% | 203,400 |
| 2026-02-20 | 386.0 | 437.0 | 382.0 | 403.0 | +15.0 | +3.87% | 471,300 |
| 2026-02-19 | 386.0 | 388.0 | 385.0 | 388.0 | +3.0 | +0.78% | 13,600 |
| 2026-02-18 | 386.0 | 390.0 | 384.0 | 385.0 | -2.0 | -0.52% | 17,400 |
| 2026-02-17 | 384.0 | 387.0 | 384.0 | 387.0 | +2.0 | +0.52% | 13,900 |
| 2026-02-16 | 394.0 | 394.0 | 383.0 | 385.0 | -7.0 | -1.79% | 23,000 |
| 2026-02-13 | 397.0 | 397.0 | 392.0 | 392.0 | -6.0 | -1.51% | 23,300 |
| 2026-02-12 | 398.0 | 403.0 | 398.0 | 398.0 | -2.0 | -0.50% | 20,500 |
| 2026-02-10 | 396.0 | 400.0 | 396.0 | 400.0 | +4.0 | +1.01% | 30,100 |
| 2026-02-09 | 403.0 | 403.0 | 395.0 | 396.0 | -1.0 | -0.25% | 21,400 |
| 2026-02-06 | 402.0 | 405.0 | 397.0 | 397.0 | -5.0 | -1.24% | 21,600 |
| 2026-02-05 | 411.0 | 411.0 | 402.0 | 402.0 | -3.0 | -0.74% | 31,300 |
| 2026-02-04 | 401.0 | 405.0 | 396.0 | 405.0 | +5.0 | +1.25% | 15,800 |
| 2026-02-03 | 396.0 | 401.0 | 396.0 | 400.0 | +6.0 | +1.52% | 17,300 |
| 2026-02-02 | 402.0 | 406.0 | 394.0 | 394.0 | -11.0 | -2.72% | 25,000 |
| 2026-01-30 | 394.0 | 407.0 | 394.0 | 405.0 | +11.0 | +2.79% | 21,400 |
| 2026-01-29 | 404.0 | 406.0 | 394.0 | 394.0 | -9.0 | -2.23% | 35,100 |
| 2026-01-28 | 412.0 | 412.0 | 401.0 | 403.0 | -3.0 | -0.74% | 36,300 |
| 2026-01-27 | 416.0 | 416.0 | 403.0 | 406.0 | -9.0 | -2.17% | 51,900 |
| 2026-01-26 | 420.0 | 425.0 | 415.0 | 415.0 | -3.0 | -0.72% | 81,900 |
| 2026-01-23 | 424.0 | 428.0 | 414.0 | 418.0 | -2.0 | -0.48% | 64,500 |
| 2026-01-22 | 432.0 | 445.0 | 414.0 | 420.0 | +1.0 | +0.24% | 141,100 |
| 2026-01-21 | 424.0 | 430.0 | 412.0 | 419.0 | -21.0 | -4.77% | 305,500 |
| 2026-01-20 | 454.0 | 479.0 | 431.0 | 440.0 | +41.0 | +10.28% | 2,809,900 |
| 2026-01-19 | 388.0 | 418.0 | 388.0 | 399.0 | +15.0 | +3.91% | 129,400 |
| 2026-01-16 | 383.0 | 385.0 | 379.0 | 384.0 | +4.0 | +1.05% | 16,200 |
| 2026-01-15 | 389.0 | 392.0 | 380.0 | 380.0 | -3.0 | -0.78% | 34,000 |
| 2026-01-14 | 383.0 | 395.0 | 382.0 | 383.0 | -5.0 | -1.29% | 29,500 |
| 2026-01-13 | 393.0 | 400.0 | 387.0 | 388.0 | -4.0 | -1.02% | 39,900 |
| 2026-01-09 | 398.0 | 398.0 | 387.0 | 392.0 | -1.0 | -0.25% | 20,900 |
| 2026-01-08 | 398.0 | 399.0 | 388.0 | 393.0 | 0.0 | 0.00% | 32,100 |
| 2026-01-07 | 385.0 | 399.0 | 383.0 | 393.0 | +9.0 | +2.34% | 55,400 |
| 2026-01-06 | 389.0 | 389.0 | 378.0 | 384.0 | +1.0 | +0.26% | 9,600 |
| 2026-01-05 | 385.0 | 396.0 | 372.0 | 383.0 | 0.0 | 0.00% | 50,700 |
| 2025-12-30 | 355.0 | 383.0 | 355.0 | 383.0 | +28.0 | +7.89% | 53,400 |
| 2025-12-29 | 350.0 | 364.0 | 350.0 | 355.0 | +11.0 | +3.20% | 21,200 |
| 2025-12-26 | 346.0 | 349.0 | 344.0 | 344.0 | -6.0 | -1.71% | 59,200 |
| 2025-12-25 | 351.0 | 351.0 | 344.0 | 350.0 | +6.0 | +1.74% | 32,300 |
| 2025-12-24 | 352.0 | 352.0 | 343.0 | 344.0 | -6.0 | -1.71% | 46,200 |
| 2025-12-23 | 349.0 | 354.0 | 348.0 | 350.0 | -1.0 | -0.28% | 28,700 |
| 2025-12-22 | 352.0 | 353.0 | 347.0 | 351.0 | -3.0 | -0.85% | 23,700 |
| 2025-12-19 | 361.0 | 361.0 | 350.0 | 354.0 | -8.0 | -2.21% | 38,400 |
| 2025-12-18 | 361.0 | 364.0 | 360.0 | 362.0 | 0.0 | 0.00% | 8,100 |
| 2025-12-17 | 363.0 | 369.0 | 360.0 | 362.0 | -1.0 | -0.28% | 17,100 |
| 2025-12-16 | 351.0 | 380.0 | 351.0 | 363.0 | +16.0 | +4.61% | 94,600 |
| 2025-12-15 | 344.0 | 350.0 | 344.0 | 347.0 | 0.0 | 0.00% | 9,300 |
| 2025-12-12 | 352.0 | 355.0 | 347.0 | 347.0 | -5.0 | -1.42% | 9,500 |
| 2025-12-11 | 356.0 | 361.0 | 346.0 | 352.0 | -5.0 | -1.40% | 31,900 |
| 2025-12-10 | 352.0 | 365.0 | 352.0 | 357.0 | -2.0 | -0.56% | 11,800 |
| 2025-12-09 | 361.0 | 361.0 | 353.0 | 359.0 | -6.0 | -1.64% | 12,700 |
| 2025-12-08 | 357.0 | 367.0 | 354.0 | 365.0 | +5.0 | +1.39% | 19,400 |
| 2025-12-05 | 345.0 | 360.0 | 344.0 | 360.0 | +8.0 | +2.27% | 17,000 |
| 2025-12-04 | 349.0 | 355.0 | 348.0 | 352.0 | +10.0 | +2.92% | 14,900 |
| 2025-12-03 | 345.0 | 345.0 | 341.0 | 342.0 | -3.0 | -0.87% | 10,800 |
| 2025-12-02 | 359.0 | 359.0 | 341.0 | 345.0 | -17.0 | -4.70% | 40,200 |
| 2025-12-01 | 359.0 | 362.0 | 359.0 | 362.0 | +1.0 | +0.28% | 12,700 |
| 2025-11-28 | 363.0 | 366.0 | 355.0 | 361.0 | -3.0 | -0.82% | 10,300 |
| 2025-11-27 | 362.0 | 369.0 | 354.0 | 364.0 | +2.0 | +0.55% | 17,000 |
| 2025-11-26 | 362.0 | 365.0 | 345.0 | 362.0 | +3.0 | +0.84% | 24,800 |
| 2025-11-25 | 361.0 | 361.0 | 355.0 | 359.0 | +2.0 | +0.56% | 15,900 |
| 2025-11-21 | 348.0 | 362.0 | 345.0 | 357.0 | +9.0 | +2.59% | 24,700 |
| 2025-11-20 | 359.0 | 359.0 | 348.0 | 348.0 | -5.0 | -1.42% | 20,900 |
| 2025-11-19 | 350.0 | 356.0 | 348.0 | 353.0 | 0.0 | 0.00% | 29,000 |
| 2025-11-18 | 354.0 | 360.0 | 348.0 | 353.0 | -5.0 | -1.40% | 19,000 |
| 2025-11-17 | 361.0 | 361.0 | 352.0 | 358.0 | -1.0 | -0.28% | 17,000 |
| 2025-11-14 | 341.0 | 359.0 | 341.0 | 359.0 | +2.0 | +0.56% | 33,000 |
| 2025-11-13 | 362.0 | 367.0 | 357.0 | 357.0 | -8.0 | -2.19% | 33,900 |
| 2025-11-12 | 359.0 | 366.0 | 358.0 | 365.0 | +5.0 | +1.39% | 21,900 |
| 2025-11-11 | 358.0 | 360.0 | 354.0 | 360.0 | +2.0 | +0.56% | 14,800 |
| 2025-11-10 | 355.0 | 360.0 | 353.0 | 358.0 | +1.0 | +0.28% | 18,800 |
| 2025-11-07 | 351.0 | 357.0 | 350.0 | 357.0 | +3.0 | +0.85% | 14,000 |
| 2025-11-06 | 348.0 | 354.0 | 347.0 | 354.0 | +10.0 | +2.91% | 10,400 |
| 2025-11-05 | 351.0 | 351.0 | 340.0 | 344.0 | -7.0 | -1.99% | 32,800 |
| 2025-11-04 | 343.0 | 351.0 | 343.0 | 351.0 | +8.0 | +2.33% | 14,600 |
| 2025-10-31 | 351.0 | 354.0 | 343.0 | 343.0 | -4.0 | -1.15% | 26,600 |
| 2025-10-30 | 341.0 | 349.0 | 341.0 | 347.0 | +6.0 | +1.76% | 25,500 |
| 2025-10-29 | 358.0 | 358.0 | 338.0 | 341.0 | -9.0 | -2.57% | 76,900 |
| 2025-10-28 | 364.0 | 364.0 | 349.0 | 350.0 | -6.0 | -1.69% | 89,300 |
| 2025-10-27 | 364.0 | 364.0 | 356.0 | 356.0 | -4.0 | -1.11% | 24,300 |
| 2025-10-24 | 368.0 | 368.0 | 360.0 | 360.0 | -6.0 | -1.64% | 21,200 |
| 2025-10-23 | 369.0 | 369.0 | 363.0 | 366.0 | -4.0 | -1.08% | 13,200 |
| 2025-10-22 | 360.0 | 373.0 | 360.0 | 370.0 | +11.0 | +3.06% | 46,700 |
| 2025-10-21 | 357.0 | 366.0 | 353.0 | 359.0 | +3.0 | +0.84% | 51,700 |
| 2025-10-20 | 367.0 | 368.0 | 355.0 | 356.0 | -11.0 | -3.00% | 84,900 |
| 2025-10-17 | 368.0 | 370.0 | 361.0 | 367.0 | -3.0 | -0.81% | 60,900 |
| 2025-10-16 | 381.0 | 381.0 | 366.0 | 370.0 | -18.0 | -4.64% | 123,700 |
| 2025-10-15 | 380.0 | 390.0 | 379.0 | 388.0 | +10.0 | +2.65% | 43,700 |
| 2025-10-14 | 386.0 | 389.0 | 375.0 | 378.0 | -9.0 | -2.33% | 67,500 |
| 2025-10-10 | 398.0 | 398.0 | 387.0 | 387.0 | -15.0 | -3.73% | 46,400 |
| 2025-10-09 | 399.0 | 402.0 | 396.0 | 402.0 | +8.0 | +2.03% | 21,900 |
| 2025-10-08 | 390.0 | 398.0 | 390.0 | 394.0 | +5.0 | +1.29% | 26,700 |
| 2025-10-07 | 395.0 | 395.0 | 387.0 | 389.0 | 0.0 | 0.00% | 27,500 |
| 2025-10-06 | 397.0 | 397.0 | 388.0 | 389.0 | 0.0 | 0.00% | 48,100 |
| 2025-10-03 | 386.0 | 396.0 | 384.0 | 389.0 | +2.0 | +0.52% | 54,800 |
| 2025-10-02 | 388.0 | 392.0 | 381.0 | 387.0 | 0.0 | 0.00% | 69,000 |
| 2025-10-01 | 406.0 | 406.0 | 385.0 | 387.0 | -14.0 | -3.49% | 97,700 |
| 2025-09-30 | 422.0 | 451.0 | 401.0 | 401.0 | +3.0 | +0.75% | 692,700 |
| 2025-09-29 | 399.0 | 400.0 | 392.0 | 398.0 | -2.0 | -0.50% | 33,000 |
| 2025-09-26 | 393.0 | 405.0 | 391.0 | 400.0 | +3.0 | +0.76% | 40,100 |
| 2025-09-25 | 405.0 | 405.0 | 392.0 | 397.0 | -6.0 | -1.49% | 58,800 |
| 2025-09-24 | 403.0 | 406.0 | 400.0 | 403.0 | 0.0 | 0.00% | 13,700 |
| 2025-09-22 | 400.0 | 408.0 | 400.0 | 403.0 | 0.0 | 0.00% | 39,600 |
| 2025-09-19 | 404.0 | 410.0 | 401.0 | 403.0 | -4.0 | -0.98% | 27,900 |
| 2025-09-18 | 415.0 | 415.0 | 406.0 | 407.0 | 0.0 | 0.00% | 19,300 |
| 2025-09-17 | 413.0 | 413.0 | 407.0 | 407.0 | -6.0 | -1.45% | 10,900 |
| 2025-09-16 | 416.0 | 416.0 | 406.0 | 413.0 | +5.0 | +1.23% | 17,000 |
| 2025-09-12 | 415.0 | 415.0 | 408.0 | 408.0 | — | — | 31,500 |
直近120営業日分を表示