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。
2011/11/07~2012/04/06
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 |
04/06 | 12,870 | 13,240 | 12,870 | 13,200 | -0.38% | 5 | - | -0.68% |
04/05 | 12,980 | 13,250 | 12,860 | 13,250 | -1.85% | 16 | - | -0.47% |
04/04 | 13,000 | 13,500 | 13,000 | 13,500 | +1.5% | 7 | - | +1.21% |
04/03 | 13,600 | 13,600 | 13,300 | 13,300 | 0% | 3 | - | -0.14% |
04/02 | 13,400 | 13,450 | 13,300 | 13,300 | -1.12% | 22 | - | -0.05% |
03/30 | 13,550 | 13,550 | 13,280 | 13,450 | 0% | 21 | - | +1.23% |
03/29 | 13,230 | 13,450 | 13,100 | 13,450 | +3.86% | 10 | - | +1.49% |
03/28 | 12,900 | 13,000 | 12,900 | 12,950 | -0.38% | 19 | - | -1.95% |
03/27 | 13,020 | 13,100 | 12,900 | 13,000 | 0% | 69 | - | -1.37% |
03/26 | 13,140 | 13,150 | 13,000 | 13,000 | -0.84% | 37 | - | -1.14% |
03/23 | 13,620 | 13,620 | 13,110 | 13,110 | -3.25% | 110 | - | -0.11% |
03/22 | 14,050 | 14,050 | 13,150 | 13,550 | -3.21% | 180 | - | +3.49% |
03/21 | 14,000 | 14,380 | 14,000 | 14,000 | 0% | 194 | - | +7.37% |
03/19 | 13,900 | 14,300 | 13,400 | 14,000 | +0.72% | 91 | - | +7.99% |
03/16 | 13,330 | 14,100 | 13,300 | 13,900 | +4.28% | 270 | - | +7.82% |
03/15 | 13,200 | 14,800 | 13,200 | 13,330 | +2.54% | 626 | - | +4.01% |
03/14 | 13,110 | 13,170 | 13,000 | 13,000 | -0.69% | 57 | - | +1.79% |
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% |