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。
2011/12/21～2012/05/22
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 |
| 05/22 | 10,550 | 11,110 | 10,550 | 10,620 | -1.67% | 77 | - | -10.82% |
| 05/21 | 10,700 | 10,800 | 10,500 | 10,800 | +0.93% | 8 | - | -10.03% |
| 05/18 | 10,860 | 10,900 | 10,550 | 10,700 | -6.06% | 127 | - | -11.37% |
| 05/17 | 11,200 | 11,390 | 11,000 | 11,390 | -0.09% | 56 | - | -6.27% |
| 05/16 | 11,200 | 11,400 | 11,110 | 11,400 | +0.88% | 25 | - | -6.6% |
| 05/15 | 11,200 | 11,300 | 11,110 | 11,300 | -4.96% | 30 | - | -7.96% |
| 05/14 | 11,530 | 11,890 | 11,500 | 11,890 | +1.54% | 19 | - | -3.76% |
| 05/11 | 11,710 | 11,710 | 11,710 | 11,710 | 0% | 23 | - | -5.71% |
| 05/10 | 11,520 | 12,000 | 11,520 | 11,710 | -2.25% | 14 | - | -6.19% |
| 05/09 | 11,600 | 11,980 | 11,570 | 11,980 | -1.72% | 18 | - | -4.51% |
| 05/08 | 11,990 | 12,190 | 11,650 | 12,190 | +1.67% | 18 | - | -3.29% |
| 05/07 | 11,700 | 11,990 | 11,700 | 11,990 | -2.52% | 31 | - | -5.26% |
| 05/02 | 12,130 | 12,300 | 11,840 | 12,300 | +3.97% | 33 | - | -3.1% |
| 05/01 | 11,900 | 11,900 | 11,830 | 11,830 | -3.74% | 24 | - | -7.01% |
| 04/27 | 12,000 | 12,290 | 12,000 | 12,290 | -0.89% | 14 | - | -3.75% |
| 04/26 | 12,590 | 12,600 | 12,340 | 12,400 | +0.81% | 18 | - | -3.14% |
| 04/25 | 12,470 | 12,500 | 12,000 | 12,300 | +0.57% | 74 | - | -4.27% |
| 04/24 | 12,600 | 12,600 | 12,220 | 12,230 | -1.37% | 15 | - | -5.31% |
| 04/23 | 12,310 | 12,400 | 12,310 | 12,400 | +1.14% | 2 | - | -4.51% |
| 04/20 | 12,160 | 12,500 | 12,150 | 12,260 | +0.49% | 14 | - | -6.02% |
| 04/19 | 12,200 | 12,200 | 12,200 | 12,200 | -1.53% | 27 | - | -6.79% |
| 04/18 | 12,090 | 12,390 | 12,090 | 12,390 | +1.31% | 4 | - | -5.57% |
| 04/17 | 12,150 | 12,230 | 12,150 | 12,230 | -1.37% | 10 | - | -6.99% |
| 04/16 | 12,310 | 12,500 | 12,310 | 12,400 | -3.13% | 21 | - | -5.91% |
| 04/13 | 12,110 | 12,800 | 12,110 | 12,800 | -1.54% | 66 | - | -3.11% |
| 04/12 | 12,900 | 13,000 | 12,260 | 13,000 | +4% | 6 | - | -1.77% |
| 04/11 | 12,100 | 12,840 | 11,710 | 12,500 | -1.57% | 84 | - | -5.6% |
| 04/10 | 12,670 | 12,700 | 12,670 | 12,700 | -0.16% | 6 | - | -4.16% |
| 04/09 | 12,600 | 13,180 | 12,600 | 12,720 | -3.64% | 57 | - | -4.13% |
| 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% |
