アストマックス
7162スタンダード/電気･ガス業/ASTMAX Co.,Ltd.
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 | 215.0 | 220.0 | 215.0 | 215.0 | -2.0 | -0.92% | 36,300 |
| 2026-03-12 | 217.0 | 220.0 | 215.0 | 217.0 | +1.0 | +0.46% | 18,400 |
| 2026-03-11 | 215.0 | 222.0 | 215.0 | 216.0 | 0.0 | 0.00% | 44,600 |
| 2026-03-10 | 214.0 | 217.0 | 213.0 | 216.0 | +5.0 | +2.37% | 16,000 |
| 2026-03-09 | 208.0 | 212.0 | 205.0 | 211.0 | -5.0 | -2.31% | 38,600 |
| 2026-03-06 | 215.0 | 216.0 | 198.0 | 216.0 | +2.0 | +0.93% | 66,400 |
| 2026-03-05 | 216.0 | 218.0 | 210.0 | 214.0 | +3.0 | +1.42% | 19,500 |
| 2026-03-04 | 213.0 | 217.0 | 211.0 | 211.0 | -6.0 | -2.76% | 16,800 |
| 2026-03-03 | 217.0 | 218.0 | 214.0 | 217.0 | 0.0 | 0.00% | 15,700 |
| 2026-03-02 | 219.0 | 220.0 | 216.0 | 217.0 | -3.0 | -1.36% | 16,000 |
| 2026-02-27 | 219.0 | 220.0 | 218.0 | 220.0 | +1.0 | +0.46% | 6,400 |
| 2026-02-26 | 219.0 | 220.0 | 218.0 | 219.0 | 0.0 | 0.00% | 7,500 |
| 2026-02-25 | 217.0 | 220.0 | 215.0 | 219.0 | +7.0 | +3.30% | 18,600 |
| 2026-02-24 | 214.0 | 215.0 | 212.0 | 212.0 | -3.0 | -1.40% | 10,200 |
| 2026-02-20 | 219.0 | 219.0 | 215.0 | 215.0 | -5.0 | -2.27% | 16,500 |
| 2026-02-19 | 220.0 | 220.0 | 217.0 | 220.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-18 | 215.0 | 221.0 | 213.0 | 220.0 | +8.0 | +3.77% | 35,100 |
| 2026-02-17 | 214.0 | 214.0 | 212.0 | 212.0 | -1.0 | -0.47% | 10,500 |
| 2026-02-16 | 213.0 | 215.0 | 212.0 | 213.0 | 0.0 | 0.00% | 12,000 |
| 2026-02-13 | 216.0 | 216.0 | 212.0 | 213.0 | -2.0 | -0.93% | 11,700 |
| 2026-02-12 | 214.0 | 215.0 | 214.0 | 215.0 | +1.0 | +0.47% | 27,700 |
| 2026-02-10 | 204.0 | 215.0 | 204.0 | 214.0 | +10.0 | +4.90% | 59,200 |
| 2026-02-09 | 205.0 | 206.0 | 203.0 | 204.0 | -3.0 | -1.45% | 28,000 |
| 2026-02-06 | 206.0 | 207.0 | 204.0 | 207.0 | +1.0 | +0.49% | 12,600 |
| 2026-02-05 | 205.0 | 207.0 | 203.0 | 206.0 | +1.0 | +0.49% | 15,200 |
| 2026-02-04 | 205.0 | 207.0 | 203.0 | 205.0 | 0.0 | 0.00% | 48,100 |
| 2026-02-03 | 205.0 | 206.0 | 200.0 | 205.0 | -5.0 | -2.38% | 156,300 |
| 2026-02-02 | 214.0 | 214.0 | 209.0 | 210.0 | -2.0 | -0.94% | 21,300 |
| 2026-01-30 | 216.0 | 216.0 | 208.0 | 212.0 | -7.0 | -3.20% | 86,800 |
| 2026-01-29 | 219.0 | 221.0 | 218.0 | 219.0 | 0.0 | 0.00% | 17,700 |
| 2026-01-28 | 220.0 | 222.0 | 217.0 | 219.0 | +2.0 | +0.92% | 19,900 |
| 2026-01-27 | 218.0 | 219.0 | 217.0 | 217.0 | 0.0 | 0.00% | 16,000 |
| 2026-01-26 | 216.0 | 219.0 | 216.0 | 217.0 | +1.0 | +0.46% | 20,200 |
| 2026-01-23 | 222.0 | 224.0 | 210.0 | 216.0 | -6.0 | -2.70% | 191,600 |
| 2026-01-22 | 221.0 | 223.0 | 221.0 | 222.0 | 0.0 | 0.00% | 16,000 |
| 2026-01-21 | 224.0 | 225.0 | 222.0 | 222.0 | -4.0 | -1.77% | 12,100 |
| 2026-01-20 | 226.0 | 227.0 | 224.0 | 226.0 | 0.0 | 0.00% | 19,500 |
| 2026-01-19 | 228.0 | 228.0 | 223.0 | 226.0 | +3.0 | +1.35% | 10,500 |
| 2026-01-16 | 223.0 | 227.0 | 222.0 | 223.0 | 0.0 | 0.00% | 21,900 |
| 2026-01-15 | 222.0 | 223.0 | 221.0 | 223.0 | +2.0 | +0.90% | 23,000 |
| 2026-01-14 | 222.0 | 223.0 | 221.0 | 221.0 | 0.0 | 0.00% | 14,800 |
| 2026-01-13 | 222.0 | 223.0 | 221.0 | 221.0 | 0.0 | 0.00% | 11,700 |
| 2026-01-09 | 221.0 | 223.0 | 220.0 | 221.0 | 0.0 | 0.00% | 14,600 |
| 2026-01-08 | 220.0 | 222.0 | 220.0 | 221.0 | +1.0 | +0.45% | 9,000 |
| 2026-01-07 | 221.0 | 223.0 | 219.0 | 220.0 | 0.0 | 0.00% | 20,000 |
| 2026-01-06 | 219.0 | 223.0 | 219.0 | 220.0 | +2.0 | +0.92% | 21,700 |
| 2026-01-05 | 223.0 | 223.0 | 217.0 | 218.0 | 0.0 | 0.00% | 39,000 |
| 2025-12-30 | 216.0 | 219.0 | 216.0 | 218.0 | +1.0 | +0.46% | 22,900 |
| 2025-12-29 | 210.0 | 218.0 | 210.0 | 217.0 | +7.0 | +3.33% | 51,000 |
| 2025-12-26 | 214.0 | 215.0 | 210.0 | 210.0 | -5.0 | -2.33% | 163,000 |
| 2025-12-25 | 214.0 | 216.0 | 213.0 | 215.0 | +1.0 | +0.47% | 141,900 |
| 2025-12-24 | 216.0 | 217.0 | 214.0 | 214.0 | -2.0 | -0.93% | 81,000 |
| 2025-12-23 | 219.0 | 219.0 | 216.0 | 216.0 | -2.0 | -0.92% | 80,200 |
| 2025-12-22 | 219.0 | 221.0 | 218.0 | 218.0 | +1.0 | +0.46% | 35,900 |
| 2025-12-19 | 217.0 | 219.0 | 217.0 | 217.0 | +1.0 | +0.46% | 87,700 |
| 2025-12-18 | 222.0 | 222.0 | 216.0 | 216.0 | -6.0 | -2.70% | 104,200 |
| 2025-12-17 | 224.0 | 224.0 | 221.0 | 222.0 | -1.0 | -0.45% | 35,700 |
| 2025-12-16 | 227.0 | 227.0 | 222.0 | 223.0 | -4.0 | -1.76% | 47,800 |
| 2025-12-15 | 226.0 | 227.0 | 225.0 | 227.0 | +1.0 | +0.44% | 19,100 |
| 2025-12-12 | 227.0 | 229.0 | 225.0 | 226.0 | 0.0 | 0.00% | 24,500 |
| 2025-12-11 | 230.0 | 230.0 | 226.0 | 226.0 | -1.0 | -0.44% | 51,100 |
| 2025-12-10 | 226.0 | 229.0 | 226.0 | 227.0 | +2.0 | +0.89% | 34,000 |
| 2025-12-09 | 226.0 | 229.0 | 225.0 | 225.0 | 0.0 | 0.00% | 42,300 |
| 2025-12-08 | 226.0 | 228.0 | 225.0 | 225.0 | -4.0 | -1.75% | 48,400 |
| 2025-12-05 | 232.0 | 233.0 | 229.0 | 229.0 | -3.0 | -1.29% | 23,700 |
| 2025-12-04 | 233.0 | 236.0 | 231.0 | 232.0 | +4.0 | +1.75% | 26,900 |
| 2025-12-03 | 228.0 | 229.0 | 227.0 | 228.0 | -2.0 | -0.87% | 49,700 |
| 2025-12-02 | 233.0 | 233.0 | 230.0 | 230.0 | -3.0 | -1.29% | 23,500 |
| 2025-12-01 | 234.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 29,200 |
| 2025-11-28 | 235.0 | 235.0 | 233.0 | 233.0 | 0.0 | 0.00% | 14,300 |
| 2025-11-27 | 236.0 | 236.0 | 231.0 | 233.0 | 0.0 | 0.00% | 18,400 |
| 2025-11-26 | 234.0 | 237.0 | 230.0 | 233.0 | -2.0 | -0.85% | 55,000 |
| 2025-11-25 | 239.0 | 239.0 | 233.0 | 235.0 | +1.0 | +0.43% | 12,500 |
| 2025-11-21 | 236.0 | 240.0 | 233.0 | 234.0 | -2.0 | -0.85% | 34,500 |
| 2025-11-20 | 237.0 | 241.0 | 236.0 | 236.0 | -1.0 | -0.42% | 17,100 |
| 2025-11-19 | 237.0 | 240.0 | 237.0 | 237.0 | 0.0 | 0.00% | 9,400 |
| 2025-11-18 | 240.0 | 240.0 | 236.0 | 237.0 | -3.0 | -1.25% | 34,200 |
| 2025-11-17 | 240.0 | 242.0 | 239.0 | 240.0 | 0.0 | 0.00% | 21,100 |
| 2025-11-14 | 242.0 | 243.0 | 240.0 | 240.0 | -5.0 | -2.04% | 48,400 |
| 2025-11-13 | 244.0 | 247.0 | 243.0 | 245.0 | -1.0 | -0.41% | 36,400 |
| 2025-11-12 | 245.0 | 248.0 | 243.0 | 246.0 | +1.0 | +0.41% | 28,500 |
| 2025-11-11 | 246.0 | 246.0 | 242.0 | 245.0 | -1.0 | -0.41% | 60,900 |
| 2025-11-10 | 242.0 | 247.0 | 241.0 | 246.0 | +4.0 | +1.65% | 55,500 |
| 2025-11-07 | 243.0 | 245.0 | 239.0 | 242.0 | -2.0 | -0.82% | 35,600 |
| 2025-11-06 | 240.0 | 244.0 | 238.0 | 244.0 | +3.0 | +1.24% | 59,100 |
| 2025-11-05 | 235.0 | 241.0 | 233.0 | 241.0 | -2.0 | -0.82% | 176,300 |
| 2025-11-04 | 240.0 | 247.0 | 238.0 | 243.0 | +7.0 | +2.97% | 187,900 |
| 2025-10-31 | 239.0 | 239.0 | 232.0 | 236.0 | -1.0 | -0.42% | 95,800 |
| 2025-10-30 | 239.0 | 241.0 | 233.0 | 237.0 | -3.0 | -1.25% | 178,300 |
| 2025-10-29 | 253.0 | 254.0 | 236.0 | 240.0 | -23.0 | -8.75% | 552,400 |
| 2025-10-28 | 274.0 | 274.0 | 257.0 | 263.0 | -17.0 | -6.07% | 672,100 |
| 2025-10-27 | 258.0 | 308.0 | 257.0 | 280.0 | +30.0 | +12.00% | 3,401,400 |
| 2025-10-24 | 260.0 | 273.0 | 247.0 | 250.0 | -8.0 | -3.10% | 1,258,000 |
| 2025-10-23 | 242.0 | 323.0 | 241.0 | 258.0 | +15.0 | +6.17% | 4,491,400 |
| 2025-10-22 | 240.0 | 243.0 | 240.0 | 243.0 | +1.0 | +0.41% | 17,800 |
| 2025-10-21 | 244.0 | 244.0 | 238.0 | 242.0 | -2.0 | -0.82% | 7,700 |
| 2025-10-20 | 247.0 | 247.0 | 240.0 | 244.0 | +5.0 | +2.09% | 23,700 |
| 2025-10-17 | 241.0 | 241.0 | 238.0 | 239.0 | -2.0 | -0.83% | 6,900 |
| 2025-10-16 | 240.0 | 244.0 | 240.0 | 241.0 | +3.0 | +1.26% | 35,000 |
| 2025-10-15 | 231.0 | 238.0 | 230.0 | 238.0 | +7.0 | +3.03% | 31,400 |
| 2025-10-14 | 230.0 | 233.0 | 230.0 | 231.0 | -5.0 | -2.12% | 42,300 |
| 2025-10-10 | 238.0 | 242.0 | 236.0 | 236.0 | -4.0 | -1.67% | 27,400 |
| 2025-10-09 | 242.0 | 242.0 | 239.0 | 240.0 | -2.0 | -0.83% | 17,000 |
| 2025-10-08 | 246.0 | 246.0 | 241.0 | 242.0 | 0.0 | 0.00% | 12,800 |
| 2025-10-07 | 246.0 | 248.0 | 241.0 | 242.0 | +1.0 | +0.41% | 11,900 |
| 2025-10-06 | 240.0 | 242.0 | 239.0 | 241.0 | 0.0 | 0.00% | 29,600 |
| 2025-10-03 | 241.0 | 244.0 | 241.0 | 241.0 | +1.0 | +0.42% | 4,600 |
| 2025-10-02 | 243.0 | 243.0 | 240.0 | 240.0 | -2.0 | -0.83% | 8,700 |
| 2025-10-01 | 246.0 | 246.0 | 242.0 | 242.0 | -4.0 | -1.63% | 31,800 |
| 2025-09-30 | 250.0 | 250.0 | 235.0 | 246.0 | -4.0 | -1.60% | 48,700 |
| 2025-09-29 | 248.0 | 250.0 | 248.0 | 250.0 | +1.0 | +0.40% | 1,900 |
| 2025-09-26 | 248.0 | 250.0 | 248.0 | 249.0 | 0.0 | 0.00% | 5,500 |
| 2025-09-25 | 252.0 | 252.0 | 249.0 | 249.0 | -2.0 | -0.80% | 8,900 |
| 2025-09-24 | 251.0 | 252.0 | 250.0 | 251.0 | 0.0 | 0.00% | 14,600 |
| 2025-09-22 | 248.0 | 253.0 | 247.0 | 251.0 | +4.0 | +1.62% | 25,900 |
| 2025-09-19 | 247.0 | 249.0 | 245.0 | 247.0 | -1.0 | -0.40% | 45,600 |
| 2025-09-18 | 253.0 | 253.0 | 248.0 | 248.0 | -5.0 | -1.98% | 101,300 |
| 2025-09-17 | 255.0 | 255.0 | 251.0 | 253.0 | +1.0 | +0.40% | 9,300 |
| 2025-09-16 | 253.0 | 254.0 | 250.0 | 252.0 | +1.0 | +0.40% | 75,400 |
| 2025-09-12 | 248.0 | 253.0 | 248.0 | 251.0 | — | — | 51,800 |
直近120営業日分を表示