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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 397 | 407 | 387 | 398 | 188,500 |
| 2025/04/04 | 436 | 438 | 418 | 421 | 203,400 |
| 2025/04/03 | 441 | 444 | 436 | 441 | 84,400 |
| 2025/04/02 | 456 | 456 | 449 | 449 | 43,000 |
| 2025/04/01 | 457 | 457 | 452 | 452 | 45,000 |
| 2025/03/31 | 462 | 462 | 453 | 453 | 98,900 |
| 2025/03/28 | 470 | 470 | 465 | 466 | 77,600 |
| 2025/03/27 | 468 | 471 | 466 | 471 | 98,800 |
| 2025/03/26 | 467 | 473 | 465 | 473 | 92,700 |
| 2025/03/25 | 470 | 470 | 463 | 467 | 76,200 |
| 2025/03/24 | 462 | 463 | 459 | 462 | 38,300 |
| 2025/03/21 | 461 | 463 | 459 | 462 | 49,000 |
| 2025/03/19 | 459 | 462 | 458 | 461 | 29,200 |
| 2025/03/18 | 457 | 462 | 456 | 459 | 71,600 |
| 2025/03/17 | 456 | 456 | 452 | 456 | 33,300 |
| 2025/03/14 | 452 | 456 | 450 | 455 | 62,600 |
| 2025/03/13 | 447 | 453 | 447 | 452 | 58,700 |
| 2025/03/12 | 438 | 448 | 438 | 448 | 92,000 |
| 2025/03/11 | 439 | 440 | 435 | 437 | 89,200 |
| 2025/03/10 | 444 | 444 | 439 | 442 | 46,900 |
| 2025/03/07 | 441 | 443 | 438 | 442 | 93,800 |
| 2025/03/06 | 444 | 446 | 443 | 446 | 59,800 |
| 2025/03/05 | 441 | 443 | 440 | 443 | 63,600 |
| 2025/03/04 | 442 | 445 | 440 | 441 | 58,600 |
| 2025/03/03 | 440 | 442 | 439 | 442 | 56,600 |
| 2025/02/28 | 438 | 442 | 438 | 438 | 35,000 |
| 2025/02/27 | 433 | 440 | 432 | 440 | 55,600 |
| 2025/02/26 | 435 | 435 | 432 | 434 | 58,300 |
| 2025/02/25 | 435 | 437 | 433 | 435 | 51,100 |
| 2025/02/21 | 437 | 438 | 433 | 435 | 83,700 |
| 2025/02/20 | 440 | 440 | 437 | 437 | 50,300 |
| 2025/02/19 | 442 | 442 | 439 | 441 | 50,800 |
| 2025/02/18 | 442 | 444 | 440 | 444 | 46,700 |
| 2025/02/17 | 443 | 444 | 442 | 442 | 27,900 |
| 2025/02/14 | 447 | 448 | 444 | 444 | 37,500 |
| 2025/02/13 | 446 | 450 | 446 | 448 | 70,900 |
| 2025/02/12 | 443 | 445 | 442 | 444 | 63,300 |
| 2025/02/10 | 445 | 445 | 441 | 442 | 47,400 |
| 2025/02/07 | 447 | 448 | 445 | 446 | 36,100 |
| 2025/02/06 | 444 | 448 | 444 | 448 | 34,000 |
| 2025/02/05 | 442 | 447 | 442 | 443 | 46,700 |
| 2025/02/04 | 444 | 444 | 440 | 440 | 51,300 |
| 2025/02/03 | 444 | 444 | 436 | 437 | 110,100 |
| 2025/01/31 | 452 | 452 | 444 | 445 | 59,300 |
| 2025/01/30 | 444 | 453 | 444 | 453 | 78,300 |
| 2025/01/29 | 444 | 445 | 441 | 444 | 33,000 |
| 2025/01/28 | 438 | 444 | 438 | 443 | 36,600 |
| 2025/01/27 | 441 | 443 | 437 | 438 | 76,400 |
| 2025/01/24 | 442 | 444 | 437 | 440 | 91,900 |
| 2025/01/23 | 435 | 439 | 433 | 439 | 73,500 |
| 2025/01/22 | 430 | 434 | 430 | 432 | 57,900 |
| 2025/01/21 | 430 | 432 | 428 | 429 | 62,000 |
| 2025/01/20 | 430 | 434 | 428 | 428 | 71,100 |
| 2025/01/17 | 428 | 430 | 426 | 428 | 85,000 |
| 2025/01/16 | 432 | 439 | 429 | 429 | 138,800 |
| 2025/01/15 | 448 | 448 | 432 | 434 | 210,800 |
| 2025/01/14 | 456 | 456 | 448 | 452 | 161,200 |
| 2025/01/10 | 460 | 461 | 456 | 456 | 59,700 |
| 2025/01/09 | 467 | 467 | 459 | 460 | 116,800 |
| 2025/01/08 | 473 | 473 | 466 | 466 | 111,300 |
| 2025/01/07 | 476 | 476 | 471 | 473 | 56,300 |
| 2025/01/06 | 477 | 477 | 471 | 471 | 104,500 |
| 2024/12/30 | 476 | 479 | 474 | 476 | 70,100 |
| 2024/12/27 | 476 | 480 | 474 | 477 | 81,800 |
| 2024/12/26 | 465 | 475 | 465 | 474 | 99,300 |
| 2024/12/25 | 471 | 471 | 464 | 468 | 71,900 |
| 2024/12/24 | 465 | 470 | 465 | 468 | 62,200 |
| 2024/12/23 | 470 | 473 | 462 | 465 | 123,600 |
| 2024/12/20 | 471 | 476 | 470 | 470 | 56,300 |
| 2024/12/19 | 470 | 474 | 469 | 471 | 63,700 |
| 2024/12/18 | 476 | 477 | 472 | 472 | 64,400 |
| 2024/12/17 | 482 | 482 | 476 | 476 | 49,000 |
| 2024/12/16 | 481 | 482 | 479 | 480 | 50,100 |
| 2024/12/13 | 479 | 482 | 477 | 481 | 81,800 |
| 2024/12/12 | 483 | 485 | 481 | 481 | 65,100 |
| 2024/12/11 | 483 | 484 | 479 | 479 | 72,500 |
| 2024/12/10 | 489 | 490 | 483 | 483 | 52,900 |
| 2024/12/09 | 484 | 489 | 483 | 488 | 127,300 |
| 2024/12/06 | 484 | 484 | 478 | 479 | 77,000 |
| 2024/12/05 | 486 | 486 | 481 | 484 | 76,600 |
| 2024/12/04 | 491 | 491 | 481 | 481 | 93,300 |
| 2024/12/03 | 492 | 494 | 488 | 490 | 115,900 |
| 2024/12/02 | 485 | 495 | 485 | 486 | 207,900 |
| 2024/11/29 | 478 | 487 | 475 | 483 | 142,800 |
| 2024/11/28 | 480 | 486 | 476 | 484 | 932,100 |
| 2024/11/27 | 483 | 490 | 482 | 485 | 1,159,000 |
| 2024/11/26 | 491 | 493 | 488 | 491 | 485,200 |
| 2024/11/25 | 495 | 498 | 490 | 491 | 449,400 |
| 2024/11/22 | 492 | 496 | 492 | 492 | 306,700 |
| 2024/11/21 | 496 | 500 | 494 | 494 | 391,600 |
| 2024/11/20 | 501 | 505 | 498 | 498 | 297,400 |
| 2024/11/19 | 498 | 505 | 498 | 504 | 231,000 |
| 2024/11/18 | 499 | 502 | 496 | 498 | 282,700 |
| 2024/11/15 | 505 | 505 | 499 | 501 | 341,400 |
| 2024/11/14 | 504 | 507 | 501 | 505 | 244,400 |
| 2024/11/13 | 506 | 509 | 505 | 505 | 177,600 |
| 2024/11/12 | 509 | 515 | 507 | 508 | 205,800 |
| 2024/11/11 | 511 | 514 | 506 | 511 | 229,700 |
| 2024/11/08 | 520 | 521 | 515 | 515 | 214,100 |
| 2024/11/07 | 528 | 528 | 516 | 521 | 248,600 |
| 2024/11/06 | 512 | 520 | 512 | 518 | 131,000 |
| 2024/11/05 | 513 | 515 | 511 | 512 | 143,900 |
| 2024/11/01 | 509 | 514 | 508 | 513 | 145,300 |
| 2024/10/31 | 513 | 516 | 510 | 511 | 142,200 |
| 2024/10/30 | 519 | 519 | 508 | 512 | 235,100 |
| 2024/10/29 | 513 | 516 | 511 | 516 | 71,200 |
| 2024/10/28 | 507 | 516 | 506 | 514 | 64,200 |
| 2024/10/25 | 513 | 515 | 501 | 503 | 69,400 |
| 2024/10/24 | 505 | 512 | 501 | 510 | 62,600 |
| 2024/10/23 | 516 | 520 | 508 | 509 | 73,900 |
| 2024/10/22 | 529 | 529 | 516 | 516 | 83,700 |
| 2024/10/21 | 534 | 538 | 527 | 529 | 71,500 |
| 2024/10/18 | 535 | 535 | 527 | 530 | 48,500 |
| 2024/10/17 | 531 | 537 | 530 | 534 | 68,500 |
| 2024/10/16 | 522 | 534 | 517 | 529 | 142,400 |
| 2024/10/15 | 513 | 527 | 512 | 527 | 289,300 |
| 2024/10/11 | 506 | 509 | 504 | 504 | 138,800 |
| 2024/10/10 | 513 | 514 | 506 | 510 | 75,700 |
| 2024/10/09 | 514 | 515 | 509 | 510 | 89,300 |
| 2024/10/08 | 520 | 520 | 513 | 513 | 78,900 |
| 2024/10/07 | 525 | 527 | 520 | 523 | 83,200 |
| 2024/10/04 | 518 | 525 | 517 | 523 | 58,100 |
| 2024/10/03 | 521 | 524 | 518 | 521 | 42,900 |
| 2024/10/02 | 521 | 522 | 514 | 514 | 75,100 |
| 2024/10/01 | 519 | 523 | 518 | 523 | 49,400 |
| 2024/09/30 | 515 | 524 | 510 | 513 | 103,700 |
| 2024/09/27 | 526 | 532 | 523 | 529 | 90,000 |
| 2024/09/26 | 519 | 525 | 517 | 525 | 75,400 |
| 2024/09/25 | 526 | 526 | 516 | 519 | 54,500 |
| 2024/09/24 | 520 | 522 | 517 | 518 | 64,600 |
| 2024/09/20 | 515 | 518 | 513 | 516 | 56,800 |
| 2024/09/19 | 511 | 515 | 509 | 514 | 51,300 |
| 2024/09/18 | 507 | 510 | 502 | 510 | 41,700 |
| 2024/09/17 | 505 | 509 | 500 | 504 | 51,200 |
| 2024/09/13 | 508 | 508 | 498 | 502 | 73,700 |
| 2024/09/12 | 505 | 512 | 500 | 508 | 51,100 |
| 2024/09/11 | 510 | 510 | 494 | 498 | 90,000 |
| 2024/09/10 | 505 | 513 | 500 | 509 | 64,000 |
| 2024/09/09 | 498 | 504 | 492 | 502 | 47,200 |
| 2024/09/06 | 519 | 519 | 497 | 504 | 99,200 |
| 2024/09/05 | 507 | 518 | 505 | 512 | 46,100 |
| 2024/09/04 | 510 | 514 | 504 | 504 | 76,700 |
| 2024/09/03 | 518 | 525 | 518 | 523 | 39,600 |
| 2024/09/02 | 521 | 528 | 513 | 514 | 49,900 |
| 2024/08/30 | 522 | 522 | 514 | 521 | 58,300 |
| 2024/08/29 | 518 | 524 | 515 | 521 | 40,000 |
| 2024/08/28 | 528 | 528 | 514 | 518 | 53,000 |
| 2024/08/27 | 513 | 530 | 512 | 527 | 92,700 |
| 2024/08/26 | 515 | 516 | 508 | 515 | 45,000 |
| 2024/08/23 | 510 | 515 | 504 | 515 | 96,100 |
| 2024/08/22 | 500 | 506 | 496 | 504 | 37,200 |
| 2024/08/21 | 498 | 501 | 494 | 500 | 33,400 |
| 2024/08/20 | 494 | 501 | 494 | 501 | 28,000 |
| 2024/08/19 | 505 | 505 | 490 | 492 | 44,300 |