イベントチャート
8734 アストマックス・トレーディングのイベントデータが見つかりませんでした。
2011/10/12～2012/03/13
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2012 |
| 03/13 | 12,700 | 13,150 | 12,700 | 13,090 | +0.85% | 43 | - | +2.76% |
| 03/12 | 13,200 | 13,240 | 12,980 | 12,980 | -1.67% | 76 | - | +2.19% |
| 03/09 | 12,800 | 13,200 | 12,800 | 13,200 | -1.35% | 135 | - | +4.27% |
| 03/08 | 13,050 | 13,570 | 13,050 | 13,380 | +1.36% | 58 | - | +6.2% |
| 03/07 | 13,100 | 13,200 | 13,100 | 13,200 | +3.86% | 2 | - | +5.29% |
| 03/06 | 13,120 | 13,300 | 12,710 | 12,710 | -3.13% | 110 | - | +1.87% |
| 03/05 | 13,300 | 13,600 | 13,120 | 13,120 | -1.35% | 71 | - | +5.49% |
| 03/02 | 13,460 | 13,600 | 13,120 | 13,300 | -3.34% | 74 | - | +7.34% |
| 03/01 | 13,940 | 14,960 | 13,050 | 13,760 | -1.01% | 432 | - | +11.61% |
| 02/29 | 12,680 | 13,900 | 12,680 | 13,900 | +7.09% | 292 | - | +13.36% |
| 02/28 | 12,840 | 12,980 | 12,750 | 12,980 | -0.15% | 52 | - | +6.29% |
| 02/27 | 12,970 | 13,040 | 12,800 | 13,000 | +1.72% | 143 | - | +6.66% |
| 02/24 | 12,700 | 12,990 | 12,300 | 12,780 | +1.43% | 382 | - | +5.12% |
| 02/23 | 12,250 | 12,600 | 12,250 | 12,600 | +2.11% | 149 | - | +3.93% |
| 02/22 | 12,300 | 12,450 | 12,110 | 12,340 | +0.33% | 82 | - | +2.02% |
| 02/21 | 11,850 | 12,390 | 11,800 | 12,300 | +0.74% | 64 | - | +1.87% |
| 02/20 | 12,210 | 12,480 | 12,200 | 12,210 | -1.13% | 31 | - | +1.19% |
| 02/17 | 12,400 | 12,400 | 12,200 | 12,350 | 0% | 80 | - | +2.4% |
| 02/16 | 12,210 | 12,400 | 12,100 | 12,350 | +1.23% | 78 | - | +2.46% |
| 02/15 | 12,120 | 12,300 | 11,970 | 12,200 | +0.66% | 65 | - | +1.36% |
| 02/14 | 12,050 | 12,120 | 12,050 | 12,120 | -0.66% | 14 | - | +0.67% |
| 02/13 | 11,900 | 12,200 | 11,900 | 12,200 | +1.67% | 17 | - | +1.24% |
| 02/10 | 12,200 | 12,200 | 12,000 | 12,000 | -1.64% | 44 | - | -0.45% |
| 02/09 | 12,150 | 12,250 | 12,150 | 12,200 | +0.16% | 6 | - | +1.11% |
| 02/08 | 12,180 | 12,180 | 12,180 | 12,180 | 0% | 1 | - | +1.01% |
| 02/07 | 11,830 | 12,190 | 11,830 | 12,180 | +2.18% | 10 | - | +1.07% |
| 02/06 | 12,290 | 12,290 | 11,890 | 11,920 | +1.97% | 77 | - | -1.03% |
| 02/03 | 11,700 | 11,800 | 11,670 | 11,690 | -1.27% | 20 | - | -2.92% |
| 02/02 | 11,710 | 11,910 | 11,650 | 11,840 | +1.2% | 41 | - | -1.83% |
| 02/01 | 11,700 | 11,700 | 11,640 | 11,700 | -0.09% | 112 | - | -3.08% |
| 01/31 | 11,720 | 11,800 | 11,640 | 11,710 | -2.01% | 38 | - | -3.14% |
| 01/30 | 11,630 | 11,980 | 11,630 | 11,950 | +1.62% | 91 | - | -1.25% |
| 01/27 | 12,090 | 12,190 | 11,760 | 11,760 | -2.81% | 43 | - | -2.95% |
| 01/26 | 12,200 | 12,200 | 11,910 | 12,100 | -4.35% | 130 | - | -0.4% |
| 01/25 | 12,670 | 12,670 | 12,160 | 12,650 | +2.18% | 121 | - | +3.91% |
| 01/24 | 12,000 | 12,790 | 11,900 | 12,380 | +1.06% | 172 | - | +1.64% |
| 01/23 | 12,080 | 12,250 | 11,930 | 12,250 | +2.77% | 102 | - | +0.59% |
| 01/20 | 11,900 | 11,930 | 11,500 | 11,920 | +0.17% | 117 | - | -2.01% |
| 01/19 | 11,800 | 11,900 | 11,800 | 11,900 | +0.93% | 23 | - | -2.23% |
| 01/18 | 11,580 | 11,800 | 11,580 | 11,790 | -2.56% | 50 | - | -3.2% |
| 01/17 | 11,900 | 12,100 | 11,900 | 12,100 | +0.41% | 30 | - | -0.74% |
| 01/13 | 11,720 | 12,050 | 11,720 | 12,050 | -1.15% | 26 | - | -1.24% |
| 01/12 | 12,200 | 12,200 | 11,880 | 12,190 | +2.35% | 17 | - | -0.2% |
| 01/11 | 11,990 | 11,990 | 11,900 | 11,910 | -3.09% | 15 | - | -2.6% |
| 01/10 | 12,290 | 12,290 | 12,290 | 12,290 | -0.89% | 27 | - | +0.32% |
| 01/05 | 12,350 | 12,400 | 12,000 | 12,400 | +0.81% | 8 | - | +1.15% |
| 01/04 | 12,300 | 12,300 | 11,760 | 12,300 | +0.08% | 10 | - | +0.24% |
| 2011 |
| 12/30 | 11,920 | 12,290 | 11,910 | 12,290 | +2.42% | 25 | - | +0.13% |
| 12/29 | 12,000 | 12,000 | 11,920 | 12,000 | 0% | 12 | - | -2.2% |
| 12/28 | 12,350 | 12,350 | 12,000 | 12,000 | 0% | 6 | - | -2.39% |
| 12/27 | 11,870 | 12,000 | 11,870 | 12,000 | +1.01% | 3 | - | -2.58% |
| 12/26 | 11,880 | 12,200 | 11,850 | 11,880 | -2.3% | 37 | - | -3.83% |
| 12/22 | 12,350 | 12,350 | 11,500 | 12,160 | +0.33% | 56 | - | -1.89% |
| 12/21 | 12,400 | 12,400 | 12,100 | 12,120 | 0% | 8 | - | -2.47% |
| 12/20 | 12,300 | 12,300 | 12,120 | 12,120 | +0.92% | 5 | - | -2.71% |
| 12/19 | 11,980 | 12,290 | 11,960 | 12,010 | -2.99% | 44 | - | -3.84% |
| 12/16 | 12,500 | 12,500 | 11,920 | 12,380 | -0.96% | 35 | - | -1.19% |
| 12/15 | 12,790 | 12,800 | 12,200 | 12,500 | -1.96% | 60 | - | -0.49% |
| 12/14 | 12,750 | 12,750 | 12,750 | 12,750 | -0.39% | 6 | - | +1.27% |
| 12/13 | 12,510 | 12,800 | 12,510 | 12,800 | +3.64% | 32 | - | +1.59% |
| 12/12 | 12,390 | 12,390 | 12,100 | 12,350 | +3.78% | 43 | - | -1.92% |
| 12/09 | 11,900 | 12,200 | 11,900 | 11,900 | -1.65% | 19 | - | -5.62% |
| 12/08 | 11,850 | 12,300 | 11,850 | 12,100 | 0% | 39 | - | -4.25% |
| 12/07 | 12,400 | 12,400 | 11,810 | 12,100 | +0.5% | 14 | - | -4.34% |
| 12/06 | 12,090 | 12,210 | 12,030 | 12,040 | -2.82% | 30 | - | -4.78% |
| 12/05 | 12,030 | 12,390 | 12,030 | 12,390 | -0.08% | 20 | - | -1.97% |
| 12/02 | 12,490 | 12,490 | 12,040 | 12,400 | -0.8% | 20 | - | -1.73% |
| 12/01 | 12,590 | 12,590 | 12,030 | 12,500 | +0.08% | 52 | - | -0.75% |
| 11/30 | 12,180 | 12,490 | 12,180 | 12,490 | 0% | 4 | - | -0.56% |
| 11/29 | 11,930 | 12,490 | 11,930 | 12,490 | -1.5% | 21 | - | -0.21% |
| 11/25 | 12,690 | 12,690 | 12,680 | 12,680 | +2.34% | 46 | - | +1.56% |
| 11/24 | 11,900 | 12,390 | 11,750 | 12,390 | +1.56% | 9 | - | -0.51% |
| 11/22 | 12,500 | 12,890 | 11,700 | 12,200 | -3.17% | 57 | - | -1.91% |
| 11/21 | 12,550 | 12,600 | 12,410 | 12,600 | 0% | 6 | - | +1.47% |
| 11/18 | 12,530 | 12,940 | 12,530 | 12,600 | -2.17% | 6 | - | +1.78% |
| 11/17 | 12,560 | 12,890 | 12,560 | 12,880 | -0.08% | 28 | - | +4.36% |
| 11/16 | 12,690 | 12,890 | 12,600 | 12,890 | -0.77% | 15 | - | +4.86% |
| 11/15 | 12,990 | 12,990 | 12,990 | 12,990 | +0.7% | 1 | - | +6.2% |
| 11/11 | 12,600 | 12,900 | 12,600 | 12,900 | 0% | 3 | - | +5.9% |
| 11/10 | 12,550 | 12,900 | 12,460 | 12,900 | -0.77% | 10 | - | +6.43% |
| 11/09 | 12,900 | 13,000 | 12,700 | 13,000 | -1.52% | 10 | - | +7.8% |
| 11/08 | 12,810 | 13,280 | 12,800 | 13,200 | 0% | 6 | - | +9.86% |
| 11/07 | 13,090 | 13,200 | 12,700 | 13,200 | +1.54% | 5 | - | +10.38% |
| 11/04 | 12,130 | 13,000 | 12,130 | 13,000 | +3.17% | 85 | - | +9.22% |
| 11/02 | 12,160 | 12,680 | 12,160 | 12,600 | -1.49% | 11 | - | +6.39% |
| 11/01 | 12,310 | 12,790 | 12,300 | 12,790 | +1.51% | 47 | - | +8.25% |
| 10/31 | 12,400 | 12,900 | 12,300 | 12,600 | +1.69% | 139 | - | +6.97% |
| 10/28 | 12,200 | 12,390 | 12,200 | 12,390 | +3.25% | 28 | - | +5.47% |
| 10/27 | 11,890 | 12,300 | 11,890 | 12,000 | +0.93% | 62 | - | +2.32% |
| 10/26 | 11,800 | 11,890 | 11,800 | 11,890 | +0.08% | 12 | - | +1.43% |
| 10/25 | 11,890 | 11,890 | 11,880 | 11,880 | +0.76% | 26 | - | +1.35% |
| 10/24 | 11,600 | 11,790 | 11,510 | 11,790 | +1.2% | 8 | - | +0.63% |
| 10/21 | 11,450 | 11,650 | 11,400 | 11,650 | +2.19% | 6 | - | -0.6% |
| 10/20 | 11,500 | 11,820 | 11,220 | 11,400 | -2.56% | 12 | - | -2.81% |
| 10/19 | 11,920 | 11,940 | 11,700 | 11,700 | -1.68% | 19 | - | -0.43% |
| 10/18 | 11,940 | 11,940 | 11,500 | 11,900 | -0.75% | 9 | - | +1.28% |
| 10/17 | 11,380 | 11,990 | 11,310 | 11,990 | +2.65% | 58 | - | +2.04% |
| 10/14 | 11,400 | 11,680 | 11,320 | 11,680 | -0.09% | 7 | - | -0.53% |
| 10/13 | 11,650 | 11,690 | 11,500 | 11,690 | +0.43% | 14 | - | -0.59% |
| 10/12 | 11,300 | 11,700 | 11,300 | 11,640 | -0.09% | 26 | - | -1.1% |
