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
2004/12/30 306 306 292 295 782,000
2004/12/29 322 322 307 310 834,000
2004/12/28 305 325 305 325 761,000
2004/12/27 301 305 300 305 285,000
2004/12/24 305 306 296 299 481,000
2004/12/22 307 312 301 310 1,275,000
2004/12/21 341 341 313 322 2,743,000
2004/12/20 262 264 261 261 38,000
2004/12/17 262 262 260 261 48,000
2004/12/16 265 266 261 262 36,000
2004/12/15 264 267 264 265 10,000
2004/12/14 265 266 264 264 16,000
2004/12/13 265 265 264 264 11,000
2004/12/10 266 266 265 266 15,000
2004/12/09 268 268 266 267 10,000
2004/12/08 268 268 266 266 12,000
2004/12/07 267 268 266 266 8,000
2004/12/06 268 268 266 268 10,000
2004/12/03 268 269 266 266 17,000
2004/12/02 275 275 270 270 45,000
2004/12/01 266 277 266 277 59,000
2004/11/30 266 268 262 268 51,000
2004/11/29 272 275 268 268 80,000
2004/11/26 275 275 270 272 12,000
2004/11/25 274 277 272 277 18,000
2004/11/24 270 273 270 273 65,000
2004/11/22 277 280 275 275 20,000
2004/11/19 274 278 274 278 17,000
2004/11/18 276 277 276 277 18,000
2004/11/17 277 277 276 277 10,000
2004/11/16 277 277 276 277 12,000
2004/11/15 277 278 275 277 29,000
2004/11/12 274 280 273 275 56,000
2004/11/11 284 284 275 275 49,000
2004/11/10 281 286 278 286 26,000
2004/11/09 281 281 280 280 19,000
2004/11/08 280 282 280 280 32,000
2004/11/05 279 282 279 280 17,000
2004/11/04 279 281 278 279 20,000
2004/11/02 278 281 278 280 11,000
2004/11/01 273 279 273 275 26,000
2004/10/29 286 286 278 278 37,000
2004/10/28 286 286 282 284 23,000
2004/10/27 281 285 280 285 32,000
2004/10/26 279 280 278 280 29,000
2004/10/25 281 281 280 280 8,000
2004/10/22 275 280 273 277 28,000
2004/10/21 279 289 275 280 102,000
2004/10/20 289 293 285 293 55,000
2004/10/19 293 293 288 288 31,000
2004/10/18 294 298 290 291 83,000
2004/10/15 280 289 280 289 72,000
2004/10/14 279 283 278 282 93,000
2004/10/13 286 286 282 282 42,000
2004/10/12 293 293 287 288 19,000
2004/10/08 293 293 290 291 29,000
2004/10/07 290 295 290 294 91,000
2004/10/06 288 298 286 291 123,000
2004/10/05 279 293 279 288 95,000
2004/10/04 279 280 276 279 55,000
2004/10/01 275 277 274 276 26,000
2004/09/30 273 275 272 273 35,000
2004/09/29 270 270 270 270 5,000
2004/09/28 273 274 270 270 60,000
2004/09/27 273 274 271 273 34,000
2004/09/24 277 277 271 272 30,000
2004/09/22 276 276 273 273 27,000
2004/09/21 275 276 271 273 31,000
2004/09/17 276 276 274 275 27,000
2004/09/16 276 279 276 277 52,000
2004/09/15 277 277 274 276 25,000
2004/09/14 271 278 271 277 74,000
2004/09/13 269 272 269 272 19,000
2004/09/10 271 271 268 268 99,000
2004/09/09 272 272 271 271 38,000
2004/09/08 271 272 269 271 44,000
2004/09/07 271 272 270 270 55,000
2004/09/06 271 276 270 272 39,000
2004/09/03 271 277 271 271 80,000
2004/09/02 266 270 266 269 82,000
2004/09/01 264 267 264 265 66,000
2004/08/31 264 264 263 264 17,000
2004/08/30 265 265 264 264 23,000
2004/08/27 263 264 263 264 10,000
2004/08/26 266 266 261 264 35,000
2004/08/25 265 265 264 265 15,000
2004/08/24 263 264 262 263 17,000
2004/08/23 262 264 262 263 34,000
2004/08/20 263 263 261 263 11,000
2004/08/19 260 262 260 261 10,000
2004/08/18 259 260 258 260 7,000
2004/08/17 264 264 259 259 23,000
2004/08/16 265 265 262 265 7,000
2004/08/13 265 266 264 264 12,000
2004/08/12 266 266 263 265 19,000
2004/08/11 267 270 263 263 46,000
2004/08/10 265 268 264 265 34,000
2004/08/09 262 265 261 265 53,000
2004/08/06 265 267 261 267 22,000
2004/08/05 263 270 263 270 13,000
2004/08/04 269 270 258 261 59,000
2004/08/03 275 275 269 270 57,000
2004/08/02 280 280 271 278 26,000
2004/07/30 279 280 276 280 6,000
2004/07/29 277 278 275 275 41,000
2004/07/28 286 286 282 283 17,000
2004/07/27 286 286 271 271 62,000
2004/07/26 289 292 287 287 37,000
2004/07/23 295 295 290 295 24,000
2004/07/22 293 297 291 292 22,000
2004/07/21 300 300 293 293 15,000
2004/07/20 298 302 294 294 45,000
2004/07/16 289 293 285 293 37,000
2004/07/15 300 304 286 293 82,000
2004/07/14 320 324 300 301 178,000
2004/07/13 299 317 297 315 353,000
2004/07/12 294 296 290 294 14,000
2004/07/09 290 291 289 289 37,000
2004/07/08 292 295 290 294 25,000
2004/07/07 289 289 284 286 29,000
2004/07/06 291 294 291 292 17,000
2004/07/05 300 300 292 299 35,000
2004/07/02 296 302 287 302 55,000
2004/07/01 302 302 300 300 50,000
2004/06/30 299 301 299 301 14,000
2004/06/29 300 302 297 302 45,000
2004/06/28 293 299 292 299 56,000
2004/06/25 282 292 277 290 49,000
2004/06/24 282 285 275 285 56,000
2004/06/23 285 289 280 286 27,000
2004/06/22 288 288 284 284 24,000
2004/06/21 284 288 275 288 60,000
2004/06/18 284 284 281 281 30,000
2004/06/17 282 284 278 283 52,000
2004/06/16 280 282 275 278 38,000
2004/06/15 282 282 276 280 30,000
2004/06/14 278 283 275 282 43,000
2004/06/11 274 276 274 276 18,000
2004/06/10 269 273 268 269 29,000
2004/06/09 272 272 269 272 15,000
2004/06/08 266 272 266 272 17,000
2004/06/07 269 271 265 266 29,000
2004/06/04 267 267 262 265 40,000
2004/06/03 272 272 268 269 47,000
2004/06/02 278 278 272 273 98,000
2004/06/01 275 281 274 281 92,000
2004/05/31 274 275 265 275 15,000
2004/05/28 273 279 273 279 11,000
2004/05/27 277 280 273 279 30,000
2004/05/26 282 282 280 280 16,000
2004/05/25 281 282 276 277 25,000
2004/05/24 280 282 279 282 72,000
2004/05/21 282 284 271 280 35,000
2004/05/20 270 285 267 280 84,000
2004/05/19 256 262 251 261 45,000
2004/05/18 243 255 239 255 49,000
2004/05/17 268 268 246 246 78,000
2004/05/14 267 271 267 271 32,000
2004/05/13 275 275 270 272 31,000
2004/05/12 271 281 271 275 33,000
2004/05/11 244 269 244 265 125,000
2004/05/10 286 290 260 264 86,000
2004/05/07 303 303 295 295 44,000
2004/05/06 305 305 303 303 57,000
2004/04/30 304 307 301 307 54,000
2004/04/28 314 314 301 310 99,000
2004/04/27 318 318 314 316 37,000
2004/04/26 320 321 315 318 36,000
2004/04/23 323 324 318 318 53,000
2004/04/22 325 325 320 320 45,000
2004/04/21 325 326 318 320 182,000
2004/04/20 331 339 322 338 219,000
2004/04/19 327 335 320 326 203,000
2004/04/16 331 333 322 324 164,000
2004/04/15 341 341 330 333 151,000
2004/04/14 348 348 341 341 178,000
2004/04/13 342 350 340 344 254,000
2004/04/12 321 342 321 341 192,000
2004/04/09 326 326 315 320 258,000
2004/04/08 338 345 325 328 468,000
2004/04/07 317 355 314 335 1,147,000
2004/04/06 295 313 295 310 454,000
2004/04/05 290 294 288 290 122,000
2004/04/02 282 289 282 286 57,000
2004/04/01 285 285 281 283 54,000
2004/03/31 279 286 275 285 135,000
2004/03/30 290 290 285 286 64,000
2004/03/29 289 292 288 290 87,000
2004/03/26 289 291 288 289 91,000
2004/03/25 290 290 285 289 135,000
2004/03/24 289 291 288 290 42,000
2004/03/23 289 290 286 289 54,000
2004/03/22 282 293 282 290 141,000
2004/03/19 280 285 279 285 81,000
2004/03/18 288 288 279 279 232,000
2004/03/17 284 285 276 282 151,000
2004/03/16 290 290 283 285 182,000
2004/03/15 281 288 281 287 218,000
2004/03/12 278 279 274 276 176,000
2004/03/11 263 280 261 280 344,000
2004/03/10 254 265 253 263 129,000
2004/03/09 253 255 253 254 49,000
2004/03/08 256 256 253 253 82,000
2004/03/05 253 255 253 255 55,000
2004/03/04 255 255 252 253 51,000
2004/03/03 256 257 253 255 32,000
2004/03/02 260 260 251 256 85,000
2004/03/01 259 260 255 259 41,000
2004/02/27 258 258 251 255 32,000
2004/02/26 255 261 251 257 99,000
2004/02/25 253 257 252 252 117,000
2004/02/24 251 253 248 251 73,000
2004/02/23 259 259 250 255 76,000
2004/02/20 257 259 247 256 161,000
2004/02/19 236 255 236 254 167,000
2004/02/18 239 240 235 235 39,000
2004/02/17 231 236 231 233 24,000
2004/02/16 238 238 234 234 22,000
2004/02/13 233 238 232 238 34,000
2004/02/12 231 233 231 233 18,000
2004/02/10 234 234 230 233 43,000
2004/02/09 232 235 230 234 65,000
2004/02/06 232 232 228 231 57,000
2004/02/05 230 233 226 232 38,000
2004/02/04 237 239 230 235 98,000
2004/02/03 246 246 226 236 322,000
2004/02/02 252 252 245 249 55,000
2004/01/30 259 259 245 252 135,000
2004/01/29 260 260 255 255 59,000
2004/01/28 260 264 258 262 54,000
2004/01/27 262 269 258 264 113,000
2004/01/26 259 261 254 259 113,000
2004/01/23 260 264 254 264 132,000
2004/01/22 270 270 261 264 102,000
2004/01/21 276 279 263 269 347,000
2004/01/20 248 276 248 272 561,000
2004/01/19 249 249 245 245 80,000
2004/01/16 246 250 245 245 68,000
2004/01/15 247 247 242 247 82,000
2004/01/14 244 244 241 242 40,000
2004/01/13 242 245 240 245 76,000
2004/01/09 246 246 238 242 84,000
2004/01/08 242 248 238 243 68,000
2004/01/07 249 250 240 245 130,000
2004/01/06 245 258 244 248 166,000
2004/01/05 245 245 240 245 42,000

このページの先頭へ