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 |
---|---|---|---|---|---|
2007/12/28 | 215 | 215 | 210 | 210 | 16,000 |
2007/12/27 | 218 | 218 | 215 | 216 | 14,000 |
2007/12/26 | 215 | 218 | 215 | 218 | 17,000 |
2007/12/25 | 222 | 222 | 215 | 215 | 59,000 |
2007/12/21 | 215 | 220 | 215 | 217 | 51,000 |
2007/12/20 | 219 | 219 | 210 | 215 | 35,000 |
2007/12/19 | 223 | 228 | 215 | 219 | 29,000 |
2007/12/18 | 225 | 227 | 222 | 223 | 20,000 |
2007/12/17 | 241 | 242 | 219 | 223 | 62,000 |
2007/12/14 | 241 | 242 | 238 | 242 | 44,000 |
2007/12/13 | 246 | 246 | 245 | 245 | 15,000 |
2007/12/12 | 241 | 246 | 241 | 246 | 20,000 |
2007/12/11 | 248 | 253 | 248 | 251 | 13,000 |
2007/12/10 | 254 | 254 | 248 | 248 | 17,000 |
2007/12/07 | 248 | 250 | 242 | 245 | 13,000 |
2007/12/06 | 248 | 248 | 243 | 247 | 7,000 |
2007/12/05 | 245 | 245 | 238 | 242 | 16,000 |
2007/12/04 | 249 | 249 | 243 | 243 | 8,000 |
2007/12/03 | 246 | 249 | 246 | 249 | 7,000 |
2007/11/30 | 237 | 247 | 237 | 247 | 28,000 |
2007/11/29 | 237 | 239 | 236 | 239 | 28,000 |
2007/11/28 | 241 | 241 | 236 | 236 | 5,000 |
2007/11/27 | 235 | 240 | 232 | 240 | 31,000 |
2007/11/26 | 240 | 247 | 240 | 243 | 36,000 |
2007/11/22 | 243 | 245 | 240 | 244 | 32,000 |
2007/11/21 | 256 | 256 | 245 | 248 | 8,000 |
2007/11/20 | 256 | 256 | 232 | 250 | 44,000 |
2007/11/19 | 260 | 260 | 257 | 258 | 11,000 |
2007/11/16 | 258 | 262 | 257 | 260 | 18,000 |
2007/11/15 | 262 | 266 | 261 | 262 | 15,000 |
2007/11/14 | 260 | 265 | 259 | 265 | 15,000 |
2007/11/13 | 252 | 258 | 252 | 258 | 11,000 |
2007/11/12 | 261 | 261 | 256 | 257 | 16,000 |
2007/11/09 | 269 | 269 | 264 | 266 | 18,000 |
2007/11/08 | 272 | 275 | 266 | 267 | 31,000 |
2007/11/07 | 276 | 276 | 275 | 275 | 2,000 |
2007/11/06 | 271 | 279 | 271 | 279 | 12,000 |
2007/11/05 | 274 | 277 | 274 | 276 | 13,000 |
2007/11/02 | 273 | 277 | 272 | 276 | 19,000 |
2007/11/01 | 271 | 275 | 271 | 273 | 18,000 |
2007/10/31 | 267 | 274 | 267 | 274 | 9,000 |
2007/10/30 | 267 | 269 | 266 | 266 | 20,000 |
2007/10/29 | 266 | 271 | 266 | 267 | 20,000 |
2007/10/26 | 266 | 273 | 265 | 267 | 11,000 |
2007/10/25 | 268 | 274 | 266 | 269 | 21,000 |
2007/10/24 | 270 | 273 | 270 | 273 | 11,000 |
2007/10/23 | 275 | 277 | 275 | 275 | 5,000 |
2007/10/22 | 263 | 274 | 263 | 273 | 21,000 |
2007/10/19 | 265 | 269 | 265 | 269 | 10,000 |
2007/10/18 | 265 | 272 | 263 | 267 | 23,000 |
2007/10/17 | 266 | 270 | 266 | 267 | 15,000 |
2007/10/16 | 271 | 274 | 270 | 270 | 11,000 |
2007/10/15 | 283 | 285 | 275 | 275 | 22,000 |
2007/10/12 | 279 | 282 | 278 | 278 | 21,000 |
2007/10/11 | 281 | 284 | 281 | 284 | 18,000 |
2007/10/10 | 285 | 285 | 280 | 284 | 12,000 |
2007/10/09 | 284 | 284 | 275 | 280 | 8,000 |
2007/10/05 | 284 | 286 | 279 | 283 | 38,000 |
2007/10/04 | 271 | 274 | 270 | 274 | 20,000 |
2007/10/03 | 274 | 277 | 272 | 276 | 25,000 |
2007/10/02 | 271 | 276 | 271 | 274 | 25,000 |
2007/10/01 | 267 | 267 | 263 | 266 | 21,000 |
2007/09/28 | 270 | 275 | 266 | 266 | 9,000 |
2007/09/27 | 267 | 270 | 265 | 270 | 16,000 |
2007/09/26 | 259 | 264 | 259 | 261 | 18,000 |
2007/09/25 | 271 | 271 | 258 | 262 | 22,000 |
2007/09/21 | 268 | 268 | 261 | 262 | 18,000 |
2007/09/20 | 269 | 272 | 263 | 263 | 13,000 |
2007/09/19 | 263 | 268 | 263 | 264 | 30,000 |
2007/09/18 | 268 | 268 | 257 | 257 | 16,000 |
2007/09/14 | 268 | 268 | 263 | 263 | 69,000 |
2007/09/13 | 277 | 277 | 271 | 271 | 16,000 |
2007/09/12 | 275 | 275 | 271 | 271 | 38,000 |
2007/09/11 | 272 | 275 | 272 | 274 | 30,000 |
2007/09/10 | 284 | 285 | 276 | 276 | 46,000 |
2007/09/07 | 291 | 291 | 284 | 284 | 15,000 |
2007/09/06 | 284 | 286 | 284 | 286 | 111,000 |
2007/09/05 | 292 | 292 | 286 | 286 | 18,000 |
2007/09/04 | 291 | 293 | 289 | 289 | 27,000 |
2007/09/03 | 292 | 295 | 287 | 291 | 33,000 |
2007/08/31 | 296 | 296 | 284 | 290 | 100,000 |
2007/08/30 | 291 | 292 | 287 | 291 | 42,000 |
2007/08/29 | 284 | 294 | 283 | 290 | 81,000 |
2007/08/28 | 292 | 294 | 284 | 290 | 67,000 |
2007/08/27 | 293 | 296 | 291 | 292 | 58,000 |
2007/08/24 | 296 | 296 | 284 | 294 | 67,000 |
2007/08/23 | 304 | 304 | 289 | 291 | 101,000 |
2007/08/22 | 282 | 303 | 277 | 292 | 190,000 |
2007/08/21 | 298 | 298 | 288 | 292 | 226,000 |
2007/08/20 | 295 | 300 | 291 | 293 | 151,000 |
2007/08/17 | 292 | 300 | 286 | 287 | 181,000 |
2007/08/16 | 307 | 308 | 289 | 300 | 308,000 |
2007/08/15 | 312 | 315 | 307 | 308 | 199,000 |
2007/08/14 | 318 | 326 | 313 | 315 | 125,000 |
2007/08/13 | 311 | 319 | 311 | 316 | 114,000 |
2007/08/10 | 315 | 318 | 311 | 311 | 176,000 |
2007/08/09 | 322 | 327 | 318 | 318 | 309,000 |
2007/08/08 | 334 | 336 | 324 | 326 | 185,000 |
2007/08/07 | 333 | 338 | 333 | 333 | 107,000 |
2007/08/06 | 333 | 341 | 332 | 338 | 227,000 |
2007/08/03 | 334 | 338 | 331 | 334 | 205,000 |
2007/08/02 | 339 | 350 | 332 | 339 | 258,000 |
2007/08/01 | 330 | 339 | 330 | 334 | 116,000 |
2007/07/31 | 337 | 341 | 335 | 337 | 98,000 |
2007/07/30 | 326 | 337 | 323 | 334 | 270,000 |
2007/07/27 | 328 | 334 | 324 | 326 | 293,000 |
2007/07/26 | 335 | 340 | 334 | 335 | 129,000 |
2007/07/25 | 337 | 339 | 334 | 335 | 282,000 |
2007/07/24 | 340 | 341 | 337 | 338 | 121,000 |
2007/07/23 | 346 | 347 | 334 | 338 | 295,000 |
2007/07/20 | 344 | 347 | 340 | 346 | 150,000 |
2007/07/19 | 338 | 349 | 336 | 340 | 206,000 |
2007/07/18 | 339 | 340 | 332 | 337 | 157,000 |
2007/07/17 | 333 | 342 | 331 | 337 | 379,000 |
2007/07/13 | 344 | 344 | 338 | 339 | 227,000 |
2007/07/12 | 343 | 346 | 336 | 339 | 526,000 |
2007/07/11 | 344 | 351 | 341 | 346 | 510,000 |
2007/07/10 | 356 | 356 | 344 | 346 | 728,000 |
2007/07/09 | 365 | 374 | 354 | 354 | 3,367,000 |
2007/07/06 | 347 | 354 | 343 | 350 | 573,000 |
2007/07/05 | 350 | 358 | 344 | 346 | 864,000 |
2007/07/04 | 355 | 360 | 345 | 348 | 1,329,000 |
2007/07/03 | 345 | 362 | 336 | 358 | 4,009,000 |
2007/07/02 | 327 | 347 | 325 | 341 | 2,007,000 |
2007/06/29 | 316 | 331 | 316 | 325 | 1,259,000 |
2007/06/28 | 316 | 322 | 314 | 319 | 539,000 |
2007/06/27 | 320 | 323 | 312 | 313 | 1,226,000 |
2007/06/26 | 316 | 330 | 313 | 322 | 2,621,000 |
2007/06/25 | 337 | 339 | 322 | 324 | 5,400,000 |
2007/06/22 | 313 | 339 | 311 | 337 | 9,419,000 |
2007/06/21 | 282 | 322 | 282 | 310 | 3,484,000 |
2007/06/20 | 268 | 277 | 268 | 277 | 43,000 |
2007/06/19 | 268 | 269 | 267 | 268 | 19,000 |
2007/06/18 | 269 | 271 | 267 | 268 | 20,000 |
2007/06/15 | 272 | 272 | 269 | 271 | 6,000 |
2007/06/14 | 273 | 273 | 269 | 270 | 9,000 |
2007/06/13 | 268 | 271 | 268 | 271 | 9,000 |
2007/06/12 | 269 | 271 | 269 | 271 | 3,000 |
2007/06/11 | 271 | 271 | 270 | 270 | 3,000 |
2007/06/08 | 275 | 275 | 269 | 269 | 33,000 |
2007/06/07 | 270 | 272 | 270 | 270 | 11,000 |
2007/06/06 | 270 | 271 | 270 | 270 | 7,000 |
2007/06/05 | 271 | 271 | 270 | 270 | 12,000 |
2007/06/04 | 274 | 274 | 270 | 270 | 13,000 |
2007/06/01 | 266 | 271 | 266 | 269 | 10,000 |
2007/05/31 | 268 | 271 | 268 | 271 | 15,000 |
2007/05/30 | 268 | 273 | 268 | 271 | 6,000 |
2007/05/28 | 270 | 270 | 266 | 266 | 6,000 |
2007/05/25 | 274 | 274 | 270 | 270 | 15,000 |
2007/05/24 | 271 | 272 | 271 | 272 | 5,000 |
2007/05/23 | 268 | 274 | 268 | 274 | 14,000 |
2007/05/22 | 266 | 270 | 265 | 269 | 14,000 |
2007/05/21 | 266 | 270 | 266 | 270 | 12,000 |
2007/05/18 | 268 | 269 | 266 | 266 | 15,000 |
2007/05/17 | 267 | 269 | 267 | 269 | 6,000 |
2007/05/16 | 270 | 271 | 266 | 268 | 12,000 |
2007/05/15 | 278 | 278 | 272 | 272 | 9,000 |
2007/05/14 | 274 | 279 | 274 | 279 | 15,000 |
2007/05/11 | 276 | 276 | 274 | 275 | 7,000 |
2007/05/10 | 278 | 278 | 277 | 277 | 7,000 |
2007/05/09 | 276 | 279 | 276 | 278 | 9,000 |
2007/05/08 | 275 | 276 | 274 | 276 | 3,000 |
2007/05/07 | 272 | 277 | 272 | 276 | 13,000 |
2007/05/02 | 272 | 277 | 272 | 273 | 12,000 |
2007/05/01 | 276 | 277 | 276 | 277 | 2,000 |
2007/04/27 | 272 | 274 | 272 | 274 | 9,000 |
2007/04/26 | 268 | 270 | 268 | 268 | 10,000 |
2007/04/25 | 265 | 271 | 265 | 268 | 19,000 |
2007/04/24 | 266 | 270 | 265 | 270 | 9,000 |
2007/04/23 | 269 | 274 | 265 | 265 | 14,000 |
2007/04/20 | 273 | 273 | 270 | 270 | 21,000 |
2007/04/19 | 279 | 279 | 273 | 273 | 11,000 |
2007/04/18 | 273 | 277 | 273 | 277 | 14,000 |
2007/04/17 | 275 | 275 | 273 | 274 | 10,000 |
2007/04/16 | 279 | 279 | 273 | 273 | 12,000 |
2007/04/13 | 279 | 279 | 274 | 274 | 12,000 |
2007/04/12 | 279 | 279 | 277 | 277 | 23,000 |
2007/04/11 | 276 | 284 | 276 | 283 | 12,000 |
2007/04/10 | 277 | 278 | 276 | 278 | 9,000 |
2007/04/09 | 278 | 278 | 277 | 277 | 9,000 |
2007/04/06 | 277 | 278 | 277 | 277 | 7,000 |
2007/04/05 | 281 | 281 | 277 | 278 | 4,000 |
2007/04/04 | 275 | 278 | 273 | 278 | 28,000 |
2007/04/03 | 279 | 279 | 272 | 275 | 24,000 |
2007/04/02 | 280 | 283 | 276 | 278 | 35,000 |
2007/03/30 | 286 | 289 | 285 | 286 | 12,000 |
2007/03/29 | 288 | 290 | 284 | 289 | 21,000 |
2007/03/28 | 289 | 290 | 289 | 290 | 5,000 |
2007/03/27 | 291 | 291 | 288 | 288 | 5,000 |
2007/03/26 | 294 | 295 | 285 | 291 | 22,000 |
2007/03/23 | 293 | 293 | 292 | 292 | 19,000 |
2007/03/22 | 290 | 290 | 289 | 289 | 4,000 |
2007/03/20 | 286 | 286 | 283 | 285 | 19,000 |
2007/03/19 | 287 | 287 | 282 | 285 | 18,000 |
2007/03/16 | 288 | 290 | 284 | 287 | 16,000 |
2007/03/15 | 289 | 290 | 287 | 287 | 9,000 |
2007/03/14 | 290 | 291 | 286 | 288 | 32,000 |
2007/03/13 | 294 | 294 | 291 | 291 | 7,000 |
2007/03/12 | 291 | 292 | 290 | 291 | 17,000 |
2007/03/09 | 286 | 289 | 286 | 288 | 39,000 |
2007/03/08 | 291 | 292 | 290 | 290 | 18,000 |
2007/03/07 | 289 | 291 | 288 | 288 | 37,000 |
2007/03/06 | 290 | 291 | 289 | 290 | 39,000 |
2007/03/05 | 290 | 291 | 286 | 290 | 76,000 |
2007/03/02 | 298 | 300 | 295 | 295 | 24,000 |
2007/03/01 | 299 | 299 | 295 | 297 | 24,000 |
2007/02/28 | 290 | 299 | 290 | 298 | 56,000 |
2007/02/27 | 308 | 311 | 302 | 302 | 39,000 |
2007/02/26 | 305 | 312 | 305 | 309 | 24,000 |
2007/02/23 | 307 | 309 | 303 | 305 | 47,000 |
2007/02/22 | 303 | 304 | 301 | 304 | 20,000 |
2007/02/21 | 296 | 302 | 296 | 299 | 35,000 |
2007/02/20 | 299 | 300 | 295 | 297 | 7,000 |
2007/02/19 | 295 | 298 | 292 | 298 | 39,000 |
2007/02/16 | 292 | 296 | 292 | 294 | 54,000 |
2007/02/15 | 294 | 294 | 290 | 292 | 41,000 |
2007/02/14 | 291 | 295 | 291 | 294 | 17,000 |
2007/02/13 | 290 | 296 | 290 | 296 | 22,000 |
2007/02/09 | 291 | 294 | 289 | 294 | 20,000 |
2007/02/08 | 295 | 296 | 292 | 292 | 13,000 |
2007/02/07 | 295 | 296 | 290 | 293 | 30,000 |
2007/02/06 | 295 | 297 | 295 | 295 | 28,000 |
2007/02/05 | 295 | 297 | 291 | 295 | 24,000 |
2007/02/02 | 294 | 296 | 290 | 292 | 26,000 |
2007/02/01 | 286 | 292 | 285 | 292 | 35,000 |
2007/01/31 | 289 | 290 | 287 | 287 | 17,000 |
2007/01/30 | 290 | 292 | 288 | 289 | 17,000 |
2007/01/29 | 288 | 298 | 287 | 287 | 32,000 |
2007/01/26 | 286 | 287 | 286 | 287 | 9,000 |
2007/01/25 | 286 | 288 | 285 | 285 | 35,000 |
2007/01/24 | 286 | 287 | 285 | 286 | 18,000 |
2007/01/23 | 286 | 286 | 284 | 285 | 28,000 |
2007/01/22 | 286 | 288 | 284 | 286 | 57,000 |
2007/01/19 | 280 | 285 | 280 | 283 | 187,000 |
2007/01/18 | 286 | 304 | 285 | 292 | 140,000 |
2007/01/17 | 278 | 283 | 278 | 281 | 19,000 |
2007/01/16 | 280 | 281 | 280 | 280 | 22,000 |
2007/01/15 | 279 | 280 | 277 | 278 | 22,000 |
2007/01/12 | 276 | 279 | 276 | 279 | 44,000 |
2007/01/11 | 277 | 277 | 276 | 277 | 8,000 |
2007/01/10 | 281 | 281 | 279 | 279 | 29,000 |
2007/01/09 | 278 | 283 | 278 | 281 | 15,000 |
2007/01/05 | 284 | 284 | 278 | 278 | 19,000 |
2007/01/04 | 279 | 283 | 279 | 283 | 25,000 |