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
1989/12/29 1,200 1,200 1,160 1,160 21,000
1989/12/28 1,200 1,200 1,200 1,200 8,000
1989/12/27 1,190 1,220 1,190 1,220 34,000
1989/12/26 1,180 1,200 1,170 1,170 33,000
1989/12/25 1,190 1,190 1,180 1,180 14,000
1989/12/22 1,180 1,220 1,180 1,180 19,000
1989/12/21 1,200 1,220 1,200 1,200 20,000
1989/12/20 1,220 1,220 1,180 1,180 23,000
1989/12/19 1,220 1,230 1,200 1,200 29,000
1989/12/18 1,230 1,250 1,220 1,220 25,000
1989/12/15 1,250 1,250 1,220 1,220 30,000
1989/12/14 1,260 1,270 1,250 1,260 35,000
1989/12/13 1,250 1,270 1,230 1,250 66,000
1989/12/12 1,250 1,270 1,250 1,270 24,000
1989/12/11 1,260 1,270 1,250 1,250 38,000
1989/12/08 1,270 1,280 1,250 1,250 25,000
1989/12/07 1,240 1,250 1,230 1,250 35,000
1989/12/06 1,240 1,250 1,230 1,240 52,000
1989/12/05 1,230 1,240 1,220 1,230 19,000
1989/12/04 1,210 1,240 1,210 1,220 46,000
1989/12/01 1,210 1,210 1,190 1,190 38,000
1989/11/30 1,210 1,230 1,210 1,220 22,000
1989/11/29 1,200 1,240 1,200 1,220 35,000
1989/11/28 1,190 1,240 1,190 1,200 42,000
1989/11/27 1,210 1,250 1,210 1,220 29,000
1989/11/24 1,230 1,260 1,230 1,230 32,000
1989/11/22 1,250 1,260 1,230 1,240 40,000
1989/11/21 1,260 1,270 1,250 1,250 45,000
1989/11/20 1,270 1,290 1,230 1,290 56,000
1989/11/17 1,290 1,300 1,290 1,300 58,000
1989/11/16 1,300 1,300 1,280 1,300 101,000
1989/11/15 1,290 1,300 1,280 1,290 96,000
1989/11/14 1,290 1,300 1,280 1,290 43,000
1989/11/13 1,300 1,310 1,290 1,290 54,000
1989/11/10 1,280 1,320 1,280 1,300 78,000
1989/11/09 1,270 1,280 1,260 1,260 16,000
1989/11/08 1,280 1,280 1,250 1,260 80,000
1989/11/07 1,340 1,340 1,280 1,290 156,000
1989/11/06 1,330 1,350 1,310 1,340 451,000
1989/11/02 1,300 1,330 1,280 1,310 447,000
1989/11/01 1,170 1,250 1,170 1,250 162,000
1989/10/31 1,190 1,200 1,180 1,180 19,000
1989/10/30 1,170 1,200 1,170 1,200 12,000
1989/10/27 1,200 1,200 1,150 1,160 48,000
1989/10/26 1,210 1,220 1,200 1,200 19,000
1989/10/25 1,210 1,220 1,200 1,200 17,000
1989/10/24 1,230 1,230 1,220 1,220 27,000
1989/10/23 1,210 1,230 1,210 1,230 32,000
1989/10/20 1,210 1,220 1,200 1,200 69,000
1989/10/19 1,230 1,230 1,200 1,230 55,000
1989/10/18 1,190 1,230 1,180 1,210 87,000
1989/10/17 1,180 1,180 1,150 1,150 98,000
1989/10/16 1,150 1,190 1,120 1,120 67,000
1989/10/13 1,230 1,230 1,150 1,210 77,000
1989/10/12 1,270 1,270 1,220 1,220 93,000
1989/10/11 1,290 1,300 1,230 1,230 96,000
1989/10/09 1,300 1,330 1,280 1,280 103,000
1989/10/06 1,320 1,330 1,250 1,300 202,000
1989/10/05 1,260 1,330 1,260 1,300 229,000
1989/10/04 1,290 1,300 1,260 1,260 117,000
1989/10/03 1,300 1,330 1,270 1,280 336,000
1989/10/02 1,280 1,300 1,280 1,300 331,000
1989/09/29 1,200 1,280 1,200 1,260 633,000
1989/09/28 1,150 1,170 1,140 1,170 136,000
1989/09/27 1,150 1,150 1,140 1,150 77,000
1989/09/26 1,150 1,150 1,120 1,150 144,000
1989/09/25 1,160 1,170 1,090 1,130 144,000
1989/09/22 1,170 1,200 1,140 1,150 497,000
1989/09/21 1,010 1,130 1,010 1,120 597,000
1989/09/19 1,010 1,020 1,010 1,020 30,000
1989/09/18 1,010 1,010 1,010 1,010 6,000
1989/09/14 1,010 1,020 1,000 1,010 64,000
1989/09/13 1,010 1,020 1,010 1,020 16,000
1989/09/12 1,010 1,020 1,010 1,010 12,000
1989/09/11 1,010 1,020 1,000 1,000 68,000
1989/09/08 1,010 1,020 1,000 1,000 25,000
1989/09/07 1,010 1,020 1,000 1,000 62,000
1989/09/06 1,010 1,010 1,010 1,010 11,000
1989/09/05 1,010 1,020 999 999 41,000
1989/09/04 1,010 1,010 1,000 1,010 21,000
1989/09/01 1,020 1,020 1,000 1,000 73,000
1989/08/31 1,030 1,040 1,030 1,030 27,000
1989/08/29 1,030 1,030 1,020 1,030 56,000
1989/08/28 1,020 1,030 1,020 1,030 24,000
1989/08/25 1,010 1,010 1,000 1,010 58,000
1989/08/24 1,000 1,010 999 1,010 24,000
1989/08/23 997 1,000 995 996 39,000
1989/08/22 1,000 1,000 995 995 42,000
1989/08/21 1,000 1,000 995 1,000 48,000
1989/08/18 1,000 1,000 995 995 32,000
1989/08/17 991 1,000 990 1,000 35,000
1989/08/16 991 999 990 990 12,000
1989/08/15 999 999 985 985 11,000
1989/08/14 1,000 1,000 995 999 11,000
1989/08/11 986 1,010 986 1,000 11,000
1989/08/10 1,010 1,010 985 985 50,000
1989/08/09 991 1,010 991 1,010 47,000
1989/08/08 1,000 1,010 982 990 57,000
1989/08/07 1,050 1,060 1,010 1,010 174,000
1989/08/04 970 1,050 965 1,040 177,000
1989/08/03 959 965 950 965 41,000
1989/08/02 960 965 950 950 29,000
1989/08/01 951 960 950 959 19,000
1989/07/31 951 951 941 947 36,000
1989/07/28 955 960 946 946 28,000
1989/07/27 950 955 945 955 56,000
1989/07/26 963 964 945 950 49,000
1989/07/25 936 962 936 962 19,000
1989/07/24 940 948 930 931 24,000
1989/07/21 949 949 930 943 23,000
1989/07/20 942 950 940 950 33,000
1989/07/19 945 945 941 941 5,000
1989/07/18 950 950 941 941 23,000
1989/07/17 941 956 941 956 3,000
1989/07/14 951 951 940 950 13,000
1989/07/13 965 965 950 950 22,000
1989/07/12 972 972 960 960 23,000
1989/07/11 950 970 950 970 33,000
1989/07/10 974 974 960 960 34,000
1989/07/07 979 989 976 976 49,000
1989/07/06 970 988 965 980 95,000
1989/07/05 940 955 940 955 79,000
1989/07/04 906 925 906 925 4,000
1989/07/03 910 910 900 900 6,000
1989/06/30 910 912 910 912 21,000
1989/06/29 911 911 911 911 3,000
1989/06/28 923 930 910 920 17,000
1989/06/27 920 925 920 920 9,000
1989/06/26 930 930 920 930 7,000
1989/06/23 930 930 920 920 19,000
1989/06/22 930 939 925 925 9,000
1989/06/21 921 940 921 937 7,000
1989/06/20 910 930 910 920 13,000
1989/06/19 910 910 905 905 10,000
1989/06/16 902 911 902 911 9,000
1989/06/15 930 935 920 920 22,000
1989/06/14 940 940 920 920 17,000
1989/06/13 942 942 930 930 49,000
1989/06/12 953 953 940 940 24,000
1989/06/09 940 954 940 954 66,000
1989/06/08 922 940 921 940 17,000
1989/06/07 944 944 921 921 11,000
1989/06/06 945 945 930 943 17,000
1989/06/05 920 949 920 939 22,000
1989/06/02 926 940 926 926 34,000
1989/06/01 940 946 920 925 23,000
1989/05/31 942 946 940 940 15,000
1989/05/30 959 959 940 940 20,000
1989/05/29 959 959 946 950 19,000
1989/05/26 941 956 940 956 44,000
1989/05/25 930 935 925 930 172,000
1989/05/24 930 940 926 930 19,000
1989/05/23 935 940 926 926 38,000
1989/05/22 930 944 930 935 11,000
1989/05/19 936 940 936 940 18,000
1989/05/18 941 944 936 936 14,000
1989/05/17 941 945 940 941 15,000
1989/05/16 940 949 940 940 16,000
1989/05/15 940 940 922 937 23,000
1989/05/12 951 951 921 921 12,000
1989/05/11 949 950 921 950 65,000
1989/05/10 945 949 943 949 33,000
1989/05/09 935 945 930 945 11,000
1989/05/08 940 940 930 940 29,000
1989/05/02 949 950 941 941 24,000
1989/05/01 950 950 935 935 8,000
1989/04/28 940 955 940 955 13,000
1989/04/27 911 927 911 927 15,000
1989/04/26 940 940 901 901 18,000
1989/04/25 949 952 940 940 9,000
1989/04/24 951 952 950 950 14,000
1989/04/21 964 964 951 951 11,000
1989/04/20 970 970 955 965 31,000
1989/04/19 940 955 940 955 36,000
1989/04/18 951 955 920 920 33,000
1989/04/17 952 970 951 961 17,000
1989/04/14 930 940 930 940 9,000
1989/04/13 921 921 900 900 22,000
1989/04/12 955 955 920 920 18,000
1989/04/11 960 960 950 950 33,000
1989/04/10 960 970 960 960 13,000
1989/04/07 941 971 941 950 18,000
1989/04/06 980 980 950 950 67,000
1989/04/05 900 940 890 940 42,000
1989/04/04 900 900 885 895 37,000
1989/04/03 885 895 880 895 20,000
1989/03/31 867 867 865 865 5,000
1989/03/30 870 870 861 861 19,000
1989/03/29 881 881 850 850 54,000
1989/03/28 891 899 880 880 19,000
1989/03/27 892 900 880 890 34,000
1989/03/24 891 898 891 892 16,000
1989/03/23 898 898 891 891 20,000
1989/03/22 890 915 890 891 35,000
1989/03/20 891 901 880 890 15,000
1989/03/17 890 890 880 880 25,000
1989/03/16 893 893 880 880 22,000
1989/03/15 891 899 890 893 37,000
1989/03/14 900 900 890 899 17,000
1989/03/13 900 900 890 890 18,000
1989/03/10 881 895 881 885 14,000
1989/03/09 888 888 885 885 5,000
1989/03/08 901 901 885 899 23,000
1989/03/07 888 900 888 900 13,000
1989/03/06 900 900 885 890 16,000
1989/03/03 900 910 885 910 30,000
1989/03/02 901 909 900 909 9,000
1989/03/01 911 911 900 900 17,000
1989/02/28 920 940 910 910 26,000
1989/02/27 910 930 890 930 75,000
1989/02/23 906 920 906 910 21,000
1989/02/22 915 915 906 906 32,000
1989/02/21 930 930 915 917 11,000
1989/02/20 906 946 906 930 17,000
1989/02/17 931 945 900 900 54,000
1989/02/16 949 949 910 930 34,000
1989/02/15 950 960 949 949 22,000
1989/02/14 960 968 941 942 40,000
1989/02/13 953 970 951 970 28,000
1989/02/10 951 969 951 969 15,000
1989/02/09 959 969 950 950 26,000
1989/02/08 955 980 955 980 22,000
1989/02/07 951 965 951 954 17,000
1989/02/06 990 990 967 981 52,000
1989/02/03 960 973 960 972 27,000
1989/02/02 965 965 950 951 60,000
1989/02/01 970 970 955 968 22,000
1989/01/31 980 980 950 980 21,000
1989/01/30 985 985 973 980 32,000
1989/01/28 986 995 975 975 34,000
1989/01/27 990 995 985 995 41,000
1989/01/26 989 993 980 990 58,000
1989/01/25 950 990 950 990 47,000
1989/01/24 949 955 945 945 35,000
1989/01/23 950 950 945 949 15,000
1989/01/20 936 936 932 935 31,000
1989/01/19 935 940 931 935 39,000
1989/01/18 920 940 920 930 31,000
1989/01/17 910 930 910 920 50,000
1989/01/13 925 925 905 905 19,000
1989/01/12 920 925 915 925 18,000
1989/01/11 904 927 895 927 56,000
1989/01/10 906 932 902 930 18,000
1989/01/09 902 911 901 901 20,000
1989/01/06 920 920 900 901 16,000
1989/01/05 930 930 920 920 6,000
1989/01/04 930 950 930 940 12,000

このページの先頭へ