ASIAN STARの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/01/18 | 166 | 167 | 162 | 164 | ±0 | ±0% | 81,800 |
2017/01/17 | 169 | 175 | 163 | 164 | -4 | -2.4% | 420,500 |
2017/01/16 | 161 | 170 | 160 | 168 | +9 | +5.7% | 265,000 |
2017/01/13 | 159 | 162 | 158 | 159 | +1 | +0.6% | 72,000 |
2017/01/12 | 160 | 161 | 158 | 158 | -2 | -1.3% | 58,300 |
2017/01/11 | 161 | 162 | 159 | 160 | -2 | -1.2% | 61,100 |
2017/01/10 | 160 | 162 | 159 | 162 | +2 | +1.3% | 31,800 |
2017/01/06 | 157 | 161 | 157 | 160 | -2 | -1.2% | 72,400 |
2017/01/05 | 161 | 164 | 160 | 162 | +1 | +0.6% | 74,000 |
2017/01/04 | 160 | 164 | 159 | 161 | +4 | +2.5% | 107,900 |
2016/12/30 | 156 | 159 | 154 | 157 | ±0 | ±0% | 64,500 |
2016/12/29 | 158 | 159 | 157 | 157 | -3 | -1.9% | 80,000 |
2016/12/28 | 160 | 163 | 159 | 160 | ±0 | ±0% | 105,000 |
2016/12/27 | 157 | 161 | 157 | 160 | +2 | +1.3% | 109,100 |
2016/12/26 | 158 | 162 | 153 | 158 | -3 | -1.9% | 216,300 |
2016/12/22 | 163 | 163 | 158 | 161 | -2 | -1.2% | 196,800 |
2016/12/21 | 164 | 165 | 162 | 163 | -1 | -0.6% | 219,300 |
2016/12/20 | 166 | 167 | 163 | 164 | -2 | -1.2% | 140,000 |
2016/12/19 | 170 | 171 | 166 | 166 | -3 | -1.8% | 102,300 |
2016/12/16 | 173 | 173 | 169 | 169 | -4 | -2.3% | 103,400 |
2016/12/15 | 172 | 173 | 171 | 173 | +1 | +0.6% | 139,400 |
2016/12/14 | 166 | 173 | 166 | 172 | +5 | +3% | 214,200 |
2016/12/13 | 167 | 168 | 165 | 167 | -1 | -0.6% | 167,300 |
2016/12/12 | 172 | 172 | 166 | 168 | -1 | -0.6% | 140,400 |
2016/12/09 | 171 | 172 | 169 | 169 | -7 | -4% | 194,500 |
2016/12/08 | 164 | 176 | 162 | 176 | +13 | +8% | 416,300 |
2016/12/07 | 162 | 166 | 162 | 163 | +2 | +1.2% | 125,800 |
2016/12/06 | 165 | 166 | 161 | 161 | -4 | -2.4% | 151,100 |
2016/12/05 | 169 | 169 | 163 | 165 | -3 | -1.8% | 174,000 |
2016/12/02 | 176 | 176 | 168 | 168 | -9 | -5.1% | 275,500 |
2016/12/01 | 174 | 181 | 173 | 177 | +5 | +2.9% | 426,800 |
2016/11/30 | 168 | 175 | 166 | 172 | +3 | +1.8% | 280,200 |
2016/11/29 | 168 | 170 | 167 | 169 | -1 | -0.6% | 105,700 |
2016/11/28 | 169 | 171 | 166 | 170 | ±0 | ±0% | 157,500 |
2016/11/25 | 172 | 177 | 164 | 170 | -7 | -4% | 616,300 |
2016/11/24 | 183 | 184 | 176 | 177 | +4 | +2.3% | 1,271,800 |
2016/11/22 | 159 | 179 | 157 | 173 | +18 | +11.6% | 2,540,900 |
2016/11/21 | 153 | 160 | 149 | 155 | +2 | +1.3% | 561,800 |
2016/11/18 | 155 | 157 | 151 | 153 | -4 | -2.5% | 611,400 |
2016/11/17 | 150 | 181 | 150 | 157 | +12 | +8.3% | 7,652,500 |
2016/11/16 | 144 | 146 | 142 | 145 | +4 | +2.8% | 93,200 |
2016/11/15 | 143 | 145 | 139 | 141 | -5 | -3.4% | 103,100 |
2016/11/14 | 142 | 147 | 138 | 146 | +5 | +3.5% | 187,900 |
2016/11/11 | 140 | 142 | 138 | 141 | +1 | +0.7% | 134,000 |
2016/11/10 | 143 | 143 | 138 | 140 | +5 | +3.7% | 114,500 |
2016/11/09 | 142 | 149 | 132 | 135 | -11 | -7.5% | 301,400 |
2016/11/08 | 148 | 149 | 143 | 146 | -4 | -2.7% | 100,300 |
2016/11/07 | 153 | 153 | 148 | 150 | +1 | +0.7% | 48,300 |
2016/11/04 | 153 | 154 | 146 | 149 | -5 | -3.2% | 187,000 |
2016/11/02 | 157 | 157 | 153 | 154 | -5 | -3.1% | 144,200 |
2051~
2100
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「エイシアンスター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム