日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アステナホールディングス(8095)の株価時系列情報

アステナホールディングス(8095)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/01/30 476 480 474 478 109,300
2026/01/29 473 477 469 477 141,800
2026/01/28 473 476 470 474 117,100
2026/01/27 475 478 473 477 95,500
2026/01/26 481 481 474 477 206,100
2026/01/23 488 488 482 487 125,000
2026/01/22 479 487 478 486 161,800
2026/01/21 475 480 475 477 114,700
2026/01/20 481 482 474 481 173,500
2026/01/19 481 483 479 481 151,900
2026/01/16 487 488 479 484 116,300
2026/01/15 482 488 479 488 173,100
2026/01/14 480 484 474 480 282,000
2026/01/13 493 493 473 485 484,200
2026/01/09 489 493 485 485 150,300
2026/01/08 489 496 489 491 100,800
2026/01/07 488 496 488 490 178,600
2026/01/06 490 495 489 493 156,700
2026/01/05 484 488 483 487 129,700
2025/12/30 487 489 483 483 144,000
2025/12/29 486 488 482 488 171,000
2025/12/26 487 489 483 486 158,300
2025/12/25 489 489 485 487 104,500
2025/12/24 483 488 481 487 204,500
2025/12/23 478 484 477 483 164,500
2025/12/22 477 480 477 479 172,700
2025/12/19 470 477 469 477 208,700
2025/12/18 466 470 466 470 82,700
2025/12/17 467 469 466 469 69,500
2025/12/16 469 470 466 467 91,800
2025/12/15 462 469 462 469 119,800
2025/12/12 464 467 463 465 111,100
2025/12/11 470 470 460 461 121,300
2025/12/10 466 471 464 471 177,000
2025/12/09 466 470 465 466 101,900
2025/12/08 464 466 460 465 225,900
2025/12/05 461 461 456 456 191,800
2025/12/04 460 463 459 461 235,900
2025/12/03 463 465 460 461 255,600
2025/12/02 468 468 464 464 256,400
2025/12/01 473 474 465 467 297,300
2025/11/28 466 477 466 477 387,700
2025/11/27 469 471 466 468 1,110,300
2025/11/26 474 477 474 477 1,217,800
2025/11/25 477 478 472 473 393,500
2025/11/21 466 475 466 475 239,500
2025/11/20 469 470 465 467 345,100
2025/11/19 472 472 464 465 361,800
2025/11/18 474 475 468 471 260,900
2025/11/17 481 481 473 473 315,500
2025/11/14 480 482 477 480 240,000
2025/11/13 484 486 481 481 279,500
2025/11/12 480 488 479 483 367,500
2025/11/11 476 480 472 480 511,900
2025/11/10 475 475 470 473 349,900
2025/11/07 469 471 467 468 318,900
2025/11/06 470 472 464 470 370,000
2025/11/05 467 470 462 464 333,300
2025/11/04 469 472 468 468 328,600
2025/10/31 466 469 463 468 314,700
2025/10/30 462 467 458 465 378,300
2025/10/29 470 470 458 460 437,600
2025/10/28 485 485 471 471 385,000
2025/10/27 487 488 482 486 156,500
2025/10/24 486 487 481 483 122,400
2025/10/23 484 488 481 485 144,600
2025/10/22 478 484 478 484 200,600
2025/10/21 480 481 476 476 141,300
2025/10/20 479 481 476 478 142,100
2025/10/17 483 484 474 475 193,400
2025/10/16 476 483 474 483 197,200
2025/10/15 470 473 464 473 284,300
2025/10/14 487 490 463 464 851,400
2025/10/10 530 530 470 490 743,200
2025/10/09 525 540 525 537 248,300
2025/10/08 529 532 523 523 87,000
2025/10/07 530 532 524 530 118,900
2025/10/06 527 531 523 529 173,200
2025/10/03 511 520 509 517 98,600
2025/10/02 514 514 506 509 92,400
2025/10/01 527 527 512 513 174,300
2025/09/30 532 535 524 527 137,000
2025/09/29 538 539 527 531 170,600
2025/09/26 533 538 532 538 117,700
2025/09/25 537 537 530 533 120,300
2025/09/24 525 534 522 534 153,300
2025/09/22 521 525 521 524 62,900
2025/09/19 529 533 520 520 182,100
2025/09/18 521 525 519 525 73,900
2025/09/17 524 524 518 524 66,200
2025/09/16 521 525 519 525 91,700
2025/09/12 514 519 513 518 80,200
2025/09/11 519 519 513 513 52,200
2025/09/10 519 519 514 518 62,200
2025/09/09 523 526 514 517 90,000
2025/09/08 521 521 517 520 77,800
2025/09/05 517 520 514 517 61,400
2025/09/04 521 522 514 518 108,200
2025/09/03 519 525 510 514 107,300
2025/09/02 522 523 517 517 69,400
2025/09/01 520 524 519 519 50,500
2025/08/29 517 522 515 519 92,400
2025/08/28 514 518 513 517 65,300
2025/08/27 514 516 511 514 66,400
2025/08/26 513 518 513 514 60,000
2025/08/25 520 520 512 515 122,100
2025/08/22 511 514 509 511 54,300
2025/08/21 510 511 506 508 68,200
2025/08/20 510 515 509 511 66,000
2025/08/19 520 520 509 513 114,000
2025/08/18 511 518 509 518 65,000
2025/08/15 509 513 505 513 83,800
2025/08/14 513 513 506 509 103,400
2025/08/13 520 525 513 516 111,200
2025/08/12 518 522 513 517 173,000
2025/08/08 515 517 512 516 128,700
2025/08/07 505 518 504 513 206,300
2025/08/06 505 507 502 506 69,600
2025/08/05 510 512 503 505 139,400
2025/08/04 495 508 493 506 138,300
2025/08/01 493 498 493 498 80,600
2025/07/31 494 497 488 494 100,200
2025/07/30 495 496 489 489 83,700
2025/07/29 490 499 485 494 192,700
2025/07/28 488 489 483 487 61,700
2025/07/25 492 492 484 487 73,600
2025/07/24 483 491 482 491 113,700
2025/07/23 480 485 479 483 92,900
2025/07/22 481 485 478 478 51,500
2025/07/18 481 483 478 481 48,000
2025/07/17 474 481 474 478 46,200
2025/07/16 482 482 475 476 58,500
2025/07/15 486 489 480 482 67,900
2025/07/14 494 494 483 485 167,800
2025/07/11 473 495 469 492 381,400
2025/07/10 475 476 471 474 62,500
2025/07/09 472 478 472 476 63,600
2025/07/08 475 477 470 472 117,900
2025/07/07 471 473 466 467 65,100
2025/07/04 471 474 470 473 47,800
2025/07/03 464 470 464 470 34,700
2025/07/02 465 470 464 467 34,000
2025/07/01 470 470 465 465 36,600
2025/06/30 473 476 469 469 56,800
2025/06/27 473 474 469 473 47,300
2025/06/26 470 474 468 473 42,600
2025/06/25 472 472 466 470 42,800
2025/06/24 467 472 467 471 47,400
2025/06/23 460 465 460 462 42,300
2025/06/20 462 464 460 462 93,400
2025/06/19 464 465 460 463 45,400
2025/06/18 465 468 464 464 42,900
2025/06/17 462 468 462 464 39,000
2025/06/16 465 465 460 464 34,300
2025/06/13 464 465 459 465 69,500
2025/06/12 468 469 464 466 33,600
2025/06/11 465 468 463 467 40,700
2025/06/10 471 471 464 464 42,400
2025/06/09 470 471 466 470 56,600
2025/06/06 470 474 469 471 41,000
2025/06/05 468 471 466 471 46,600
2025/06/04 467 472 467 469 44,400
2025/06/03 475 475 464 467 82,900
2025/06/02 471 476 471 475 73,800
2025/05/30 466 480 466 471 90,300
2025/05/29 460 476 460 473 306,800
2025/05/28 465 494 464 476 711,300
2025/05/27 462 466 462 465 43,700
2025/05/26 465 468 462 462 62,700
2025/05/23 460 466 460 465 67,400
2025/05/22 457 461 454 459 59,600
2025/05/21 457 460 456 460 51,200
2025/05/20 465 465 458 458 78,000
2025/05/19 462 463 459 462 94,100
2025/05/16 466 467 459 463 90,800
2025/05/15 466 471 465 467 42,100
2025/05/14 481 481 469 470 77,100
2025/05/13 486 487 480 481 62,100
2025/05/12 486 489 480 484 57,000
2025/05/09 481 486 477 484 68,100
2025/05/08 479 481 476 480 40,300
2025/05/07 482 484 478 480 75,400
2025/05/02 484 485 478 482 82,100
2025/05/01 482 484 478 483 61,800
2025/04/30 479 482 475 482 58,800
2025/04/28 478 480 473 479 99,900
2025/04/25 474 477 471 477 72,600
2025/04/24 475 476 468 471 52,100
2025/04/23 472 476 471 474 112,400
2025/04/22 465 470 464 470 49,400
2025/04/21 466 472 465 466 73,400
2025/04/18 459 468 456 467 103,200
2025/04/17 458 459 453 454 36,500
2025/04/16 461 463 456 460 62,100
2025/04/15 463 464 459 460 84,900
2025/04/14 466 475 459 467 389,700
2025/04/11 428 435 416 434 67,700
2025/04/10 435 436 428 436 85,900
2025/04/09 416 416 404 408 116,800
2025/04/08 412 423 411 421 98,500

このページの先頭へ