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 |
|---|---|---|---|---|---|
| 2024/07/26 | 544 | 559 | 544 | 557 | 72,500 |
| 2024/07/25 | 539 | 550 | 536 | 545 | 134,100 |
| 2024/07/24 | 547 | 551 | 536 | 539 | 58,200 |
| 2024/07/23 | 548 | 557 | 548 | 549 | 56,300 |
| 2024/07/22 | 553 | 553 | 544 | 545 | 52,100 |
| 2024/07/19 | 560 | 565 | 555 | 556 | 63,800 |
| 2024/07/18 | 567 | 572 | 560 | 563 | 75,400 |
| 2024/07/17 | 566 | 575 | 562 | 571 | 151,200 |
| 2024/07/16 | 555 | 574 | 554 | 569 | 319,000 |
| 2024/07/12 | 542 | 546 | 538 | 545 | 106,600 |
| 2024/07/11 | 540 | 543 | 539 | 542 | 65,300 |
| 2024/07/10 | 536 | 539 | 533 | 535 | 101,500 |
| 2024/07/09 | 538 | 542 | 534 | 539 | 122,200 |
| 2024/07/08 | 544 | 544 | 535 | 539 | 108,200 |
| 2024/07/05 | 543 | 545 | 537 | 538 | 45,700 |
| 2024/07/04 | 540 | 546 | 539 | 541 | 50,200 |
| 2024/07/03 | 539 | 542 | 537 | 540 | 61,300 |
| 2024/07/02 | 544 | 546 | 540 | 543 | 74,800 |
| 2024/07/01 | 550 | 552 | 543 | 545 | 100,100 |
| 2024/06/28 | 555 | 555 | 541 | 543 | 185,300 |
| 2024/06/27 | 575 | 576 | 547 | 558 | 731,200 |
| 2024/06/26 | 525 | 532 | 522 | 532 | 191,400 |
| 2024/06/25 | 512 | 522 | 510 | 518 | 134,700 |
| 2024/06/24 | 502 | 507 | 502 | 507 | 56,100 |
| 2024/06/21 | 508 | 510 | 502 | 504 | 83,500 |
| 2024/06/20 | 505 | 510 | 502 | 508 | 97,000 |
| 2024/06/19 | 497 | 507 | 497 | 505 | 150,100 |
| 2024/06/18 | 488 | 497 | 488 | 496 | 102,900 |
| 2024/06/17 | 483 | 488 | 481 | 485 | 56,800 |
| 2024/06/14 | 475 | 489 | 475 | 489 | 88,300 |
| 2024/06/13 | 485 | 485 | 477 | 478 | 53,500 |
| 2024/06/12 | 485 | 486 | 483 | 484 | 29,200 |
| 2024/06/11 | 488 | 488 | 483 | 484 | 29,800 |
| 2024/06/10 | 481 | 487 | 481 | 487 | 42,300 |
| 2024/06/07 | 486 | 486 | 482 | 482 | 20,500 |
| 2024/06/06 | 487 | 488 | 484 | 486 | 33,500 |
| 2024/06/05 | 490 | 490 | 486 | 487 | 57,100 |
| 2024/06/04 | 483 | 489 | 481 | 489 | 58,100 |
| 2024/06/03 | 485 | 486 | 481 | 484 | 58,400 |
| 2024/05/31 | 476 | 483 | 476 | 483 | 53,700 |
| 2024/05/30 | 474 | 475 | 468 | 473 | 129,900 |
| 2024/05/29 | 488 | 490 | 483 | 483 | 273,300 |
| 2024/05/28 | 489 | 492 | 486 | 487 | 71,500 |
| 2024/05/27 | 488 | 489 | 486 | 487 | 58,000 |
| 2024/05/24 | 490 | 490 | 487 | 488 | 40,000 |
| 2024/05/23 | 491 | 492 | 490 | 490 | 60,000 |
| 2024/05/22 | 493 | 496 | 492 | 494 | 44,700 |
| 2024/05/21 | 493 | 496 | 491 | 493 | 32,500 |
| 2024/05/20 | 493 | 496 | 491 | 493 | 41,100 |
| 2024/05/17 | 490 | 495 | 489 | 492 | 33,100 |
| 2024/05/16 | 493 | 495 | 489 | 489 | 63,400 |
| 2024/05/15 | 498 | 499 | 495 | 495 | 37,200 |
| 2024/05/14 | 497 | 501 | 496 | 499 | 82,600 |
| 2024/05/13 | 498 | 498 | 495 | 497 | 40,700 |
| 2024/05/10 | 498 | 500 | 496 | 498 | 58,800 |
| 2024/05/09 | 496 | 496 | 494 | 496 | 30,300 |
| 2024/05/08 | 495 | 498 | 493 | 493 | 60,500 |
| 2024/05/07 | 495 | 497 | 493 | 496 | 56,200 |
| 2024/05/02 | 491 | 494 | 490 | 492 | 36,000 |
| 2024/05/01 | 492 | 493 | 489 | 491 | 27,500 |
| 2024/04/30 | 490 | 494 | 487 | 494 | 50,000 |
| 2024/04/26 | 485 | 488 | 482 | 488 | 60,500 |
| 2024/04/25 | 488 | 488 | 482 | 485 | 66,800 |
| 2024/04/24 | 488 | 489 | 484 | 486 | 56,700 |
| 2024/04/23 | 486 | 489 | 485 | 488 | 55,200 |
| 2024/04/22 | 481 | 489 | 480 | 486 | 52,500 |
| 2024/04/19 | 487 | 488 | 473 | 479 | 115,400 |
| 2024/04/18 | 489 | 490 | 486 | 487 | 43,200 |
| 2024/04/17 | 488 | 492 | 485 | 487 | 55,500 |
| 2024/04/16 | 494 | 495 | 486 | 487 | 108,300 |
| 2024/04/15 | 494 | 503 | 493 | 497 | 257,900 |
| 2024/04/12 | 484 | 484 | 479 | 480 | 69,700 |
| 2024/04/11 | 484 | 485 | 481 | 483 | 26,100 |
| 2024/04/10 | 485 | 487 | 482 | 482 | 34,300 |
| 2024/04/09 | 485 | 486 | 483 | 485 | 44,600 |
| 2024/04/08 | 486 | 488 | 484 | 485 | 45,600 |
| 2024/04/05 | 486 | 487 | 483 | 486 | 54,500 |
| 2024/04/04 | 488 | 489 | 486 | 486 | 43,200 |
| 2024/04/03 | 484 | 488 | 482 | 485 | 51,700 |
| 2024/04/02 | 490 | 490 | 484 | 485 | 66,100 |
| 2024/04/01 | 495 | 495 | 488 | 488 | 75,000 |
| 2024/03/29 | 486 | 492 | 486 | 492 | 64,600 |
| 2024/03/28 | 487 | 490 | 483 | 486 | 73,500 |
| 2024/03/27 | 480 | 487 | 480 | 486 | 129,600 |
| 2024/03/26 | 481 | 482 | 478 | 482 | 46,000 |
| 2024/03/25 | 483 | 483 | 478 | 481 | 106,500 |
| 2024/03/22 | 478 | 480 | 477 | 478 | 35,100 |
| 2024/03/21 | 481 | 482 | 476 | 476 | 48,500 |
| 2024/03/19 | 479 | 482 | 476 | 481 | 52,100 |
| 2024/03/18 | 479 | 483 | 477 | 477 | 61,900 |
| 2024/03/15 | 472 | 479 | 472 | 478 | 64,000 |
| 2024/03/14 | 473 | 477 | 472 | 476 | 43,100 |
| 2024/03/13 | 477 | 479 | 471 | 474 | 52,200 |
| 2024/03/12 | 470 | 474 | 466 | 474 | 82,800 |
| 2024/03/11 | 476 | 477 | 469 | 471 | 79,000 |
| 2024/03/08 | 471 | 479 | 471 | 478 | 97,300 |
| 2024/03/07 | 476 | 477 | 473 | 474 | 64,700 |
| 2024/03/06 | 472 | 477 | 471 | 474 | 76,000 |
| 2024/03/05 | 470 | 474 | 468 | 473 | 73,600 |
| 2024/03/04 | 476 | 476 | 470 | 470 | 88,400 |
| 2024/03/01 | 478 | 480 | 473 | 473 | 67,100 |
| 2024/02/29 | 482 | 482 | 478 | 478 | 51,700 |
| 2024/02/28 | 482 | 486 | 481 | 482 | 53,100 |
| 2024/02/27 | 480 | 484 | 479 | 482 | 59,000 |
| 2024/02/26 | 478 | 481 | 477 | 479 | 66,200 |
| 2024/02/22 | 479 | 479 | 473 | 475 | 56,300 |
| 2024/02/21 | 477 | 479 | 472 | 474 | 46,500 |
| 2024/02/20 | 477 | 480 | 475 | 475 | 77,000 |
| 2024/02/19 | 470 | 477 | 469 | 475 | 79,000 |
| 2024/02/16 | 465 | 471 | 464 | 469 | 94,400 |
| 2024/02/15 | 468 | 468 | 461 | 461 | 77,400 |
| 2024/02/14 | 470 | 470 | 462 | 464 | 105,600 |
| 2024/02/13 | 469 | 472 | 468 | 470 | 115,100 |
| 2024/02/09 | 468 | 471 | 467 | 468 | 80,000 |
| 2024/02/08 | 472 | 472 | 465 | 470 | 130,500 |
| 2024/02/07 | 473 | 474 | 471 | 472 | 57,100 |
| 2024/02/06 | 475 | 476 | 473 | 473 | 57,200 |
| 2024/02/05 | 474 | 478 | 472 | 475 | 70,200 |
| 2024/02/02 | 477 | 478 | 473 | 473 | 72,900 |
| 2024/02/01 | 477 | 477 | 474 | 475 | 53,100 |
| 2024/01/31 | 477 | 479 | 474 | 479 | 85,100 |
| 2024/01/30 | 484 | 484 | 477 | 477 | 85,000 |
| 2024/01/29 | 481 | 484 | 481 | 484 | 37,200 |
| 2024/01/26 | 482 | 486 | 481 | 481 | 46,000 |
| 2024/01/25 | 483 | 485 | 481 | 483 | 50,800 |
| 2024/01/24 | 483 | 483 | 479 | 481 | 73,900 |
| 2024/01/23 | 487 | 488 | 482 | 482 | 53,900 |
| 2024/01/22 | 480 | 488 | 480 | 487 | 83,100 |
| 2024/01/19 | 482 | 483 | 476 | 479 | 71,900 |
| 2024/01/18 | 479 | 484 | 479 | 482 | 71,000 |
| 2024/01/17 | 490 | 492 | 479 | 479 | 143,700 |
| 2024/01/16 | 485 | 497 | 483 | 492 | 150,900 |
| 2024/01/15 | 470 | 493 | 470 | 484 | 335,700 |
| 2024/01/12 | 484 | 484 | 465 | 466 | 288,000 |
| 2024/01/11 | 488 | 488 | 482 | 484 | 117,100 |
| 2024/01/10 | 485 | 487 | 480 | 484 | 113,100 |
| 2024/01/09 | 484 | 485 | 480 | 484 | 147,100 |
| 2024/01/05 | 483 | 487 | 480 | 482 | 149,100 |
| 2024/01/04 | 474 | 480 | 472 | 480 | 172,500 |
| 2023/12/29 | 474 | 477 | 473 | 476 | 51,800 |
| 2023/12/28 | 470 | 476 | 469 | 476 | 90,000 |
| 2023/12/27 | 464 | 471 | 464 | 470 | 170,300 |
| 2023/12/26 | 464 | 466 | 463 | 464 | 72,400 |
| 2023/12/25 | 471 | 472 | 466 | 466 | 59,700 |
| 2023/12/22 | 466 | 471 | 465 | 469 | 75,000 |
| 2023/12/21 | 467 | 470 | 465 | 466 | 66,200 |
| 2023/12/20 | 469 | 472 | 468 | 472 | 96,100 |
| 2023/12/19 | 469 | 470 | 462 | 467 | 131,300 |
| 2023/12/18 | 468 | 473 | 466 | 471 | 152,500 |
| 2023/12/15 | 471 | 473 | 468 | 470 | 81,600 |
| 2023/12/14 | 475 | 477 | 468 | 471 | 113,900 |
| 2023/12/13 | 474 | 479 | 473 | 475 | 106,400 |
| 2023/12/12 | 477 | 479 | 471 | 475 | 98,300 |
| 2023/12/11 | 480 | 481 | 474 | 477 | 96,600 |
| 2023/12/08 | 488 | 489 | 476 | 476 | 186,100 |
| 2023/12/07 | 485 | 487 | 483 | 483 | 92,000 |
| 2023/12/06 | 481 | 489 | 481 | 489 | 96,500 |
| 2023/12/05 | 489 | 489 | 480 | 480 | 107,100 |
| 2023/12/04 | 492 | 492 | 487 | 487 | 101,200 |
| 2023/12/01 | 487 | 495 | 487 | 492 | 156,900 |
| 2023/11/30 | 479 | 497 | 479 | 497 | 239,800 |
| 2023/11/29 | 466 | 482 | 464 | 479 | 636,600 |
| 2023/11/28 | 501 | 501 | 491 | 491 | 717,400 |
| 2023/11/27 | 515 | 515 | 500 | 503 | 386,100 |
| 2023/11/24 | 510 | 516 | 510 | 514 | 238,300 |
| 2023/11/22 | 506 | 511 | 505 | 508 | 219,800 |
| 2023/11/21 | 501 | 514 | 500 | 511 | 313,900 |
| 2023/11/20 | 498 | 502 | 493 | 499 | 306,300 |
| 2023/11/17 | 504 | 504 | 498 | 500 | 271,300 |
| 2023/11/16 | 513 | 514 | 503 | 506 | 328,600 |
| 2023/11/15 | 517 | 519 | 512 | 517 | 120,200 |
| 2023/11/14 | 516 | 517 | 513 | 515 | 71,900 |
| 2023/11/13 | 515 | 517 | 512 | 515 | 110,300 |
| 2023/11/10 | 511 | 516 | 508 | 516 | 92,900 |
| 2023/11/09 | 512 | 519 | 505 | 517 | 136,400 |
| 2023/11/08 | 525 | 525 | 512 | 513 | 118,000 |
| 2023/11/07 | 527 | 532 | 519 | 520 | 160,000 |
| 2023/11/06 | 540 | 540 | 526 | 526 | 229,700 |
| 2023/11/02 | 545 | 545 | 537 | 537 | 98,300 |
| 2023/11/01 | 542 | 548 | 539 | 541 | 144,400 |
| 2023/10/31 | 529 | 539 | 529 | 539 | 130,600 |
| 2023/10/30 | 533 | 535 | 524 | 529 | 178,000 |
| 2023/10/27 | 525 | 533 | 525 | 533 | 92,400 |
| 2023/10/26 | 533 | 539 | 525 | 525 | 114,900 |
| 2023/10/25 | 531 | 537 | 530 | 535 | 112,100 |
| 2023/10/24 | 525 | 530 | 516 | 526 | 226,600 |
| 2023/10/23 | 530 | 541 | 527 | 528 | 222,600 |
| 2023/10/20 | 517 | 529 | 514 | 528 | 190,400 |
| 2023/10/19 | 503 | 516 | 503 | 516 | 166,400 |
| 2023/10/18 | 506 | 510 | 503 | 508 | 121,500 |
| 2023/10/17 | 505 | 517 | 502 | 506 | 213,400 |
| 2023/10/16 | 496 | 507 | 486 | 505 | 372,000 |
| 2023/10/13 | 481 | 482 | 472 | 473 | 125,100 |
| 2023/10/12 | 487 | 487 | 481 | 483 | 82,800 |
| 2023/10/11 | 493 | 493 | 485 | 488 | 67,200 |
| 2023/10/10 | 487 | 492 | 487 | 490 | 83,800 |
| 2023/10/06 | 475 | 483 | 475 | 483 | 67,600 |
| 2023/10/05 | 470 | 475 | 469 | 473 | 79,500 |
| 2023/10/04 | 471 | 478 | 468 | 470 | 107,400 |
| 2023/10/03 | 487 | 487 | 478 | 478 | 135,100 |