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 |
---|---|---|---|---|---|
2014/12/30 | 222 | 222 | 218 | 220 | 62,000 |
2014/12/29 | 224 | 224 | 221 | 221 | 38,000 |
2014/12/26 | 221 | 224 | 220 | 223 | 29,000 |
2014/12/25 | 221 | 221 | 219 | 221 | 74,000 |
2014/12/24 | 221 | 223 | 220 | 221 | 52,000 |
2014/12/22 | 220 | 221 | 218 | 221 | 169,000 |
2014/12/19 | 219 | 220 | 218 | 219 | 45,000 |
2014/12/18 | 219 | 219 | 217 | 218 | 79,000 |
2014/12/17 | 214 | 220 | 214 | 217 | 53,000 |
2014/12/16 | 218 | 218 | 214 | 214 | 104,000 |
2014/12/15 | 218 | 221 | 218 | 219 | 61,000 |
2014/12/12 | 223 | 224 | 222 | 222 | 56,000 |
2014/12/11 | 221 | 224 | 221 | 223 | 27,000 |
2014/12/10 | 225 | 225 | 219 | 223 | 205,000 |
2014/12/09 | 232 | 232 | 229 | 229 | 37,000 |
2014/12/08 | 233 | 233 | 230 | 232 | 49,000 |
2014/12/05 | 232 | 232 | 230 | 231 | 73,000 |
2014/12/04 | 231 | 233 | 230 | 232 | 52,000 |
2014/12/03 | 233 | 233 | 229 | 229 | 87,000 |
2014/12/02 | 229 | 232 | 228 | 232 | 54,000 |
2014/12/01 | 228 | 231 | 228 | 230 | 63,000 |
2014/11/28 | 230 | 230 | 226 | 228 | 69,000 |
2014/11/27 | 233 | 233 | 228 | 228 | 60,000 |
2014/11/26 | 235 | 236 | 230 | 231 | 205,000 |
2014/11/25 | 237 | 238 | 235 | 238 | 252,000 |
2014/11/21 | 234 | 236 | 233 | 235 | 99,000 |
2014/11/20 | 237 | 238 | 234 | 234 | 92,000 |
2014/11/19 | 238 | 239 | 236 | 236 | 82,000 |
2014/11/18 | 236 | 239 | 236 | 239 | 39,000 |
2014/11/17 | 238 | 239 | 235 | 237 | 54,000 |
2014/11/14 | 239 | 239 | 237 | 237 | 55,000 |
2014/11/13 | 238 | 239 | 235 | 239 | 56,000 |
2014/11/12 | 238 | 239 | 236 | 236 | 56,000 |
2014/11/11 | 239 | 239 | 237 | 239 | 65,000 |
2014/11/10 | 236 | 238 | 235 | 237 | 63,000 |
2014/11/07 | 236 | 237 | 233 | 236 | 71,000 |
2014/11/06 | 236 | 237 | 235 | 235 | 88,000 |
2014/11/05 | 236 | 236 | 234 | 236 | 64,000 |
2014/11/04 | 234 | 236 | 233 | 233 | 125,000 |
2014/10/31 | 231 | 234 | 229 | 233 | 117,000 |
2014/10/30 | 233 | 233 | 230 | 230 | 65,000 |
2014/10/29 | 228 | 233 | 228 | 233 | 111,000 |
2014/10/28 | 227 | 228 | 226 | 228 | 34,000 |
2014/10/27 | 224 | 229 | 223 | 227 | 233,000 |
2014/10/24 | 224 | 225 | 219 | 223 | 148,000 |
2014/10/23 | 222 | 224 | 221 | 222 | 30,000 |
2014/10/22 | 221 | 225 | 221 | 225 | 42,000 |
2014/10/21 | 220 | 222 | 219 | 220 | 45,000 |
2014/10/20 | 224 | 224 | 218 | 221 | 66,000 |
2014/10/17 | 217 | 218 | 215 | 215 | 69,000 |
2014/10/16 | 216 | 223 | 216 | 217 | 238,000 |
2014/10/15 | 228 | 231 | 227 | 230 | 65,000 |
2014/10/14 | 226 | 231 | 222 | 225 | 115,000 |
2014/10/10 | 226 | 232 | 226 | 230 | 90,000 |
2014/10/09 | 239 | 240 | 232 | 232 | 136,000 |
2014/10/08 | 236 | 238 | 235 | 238 | 79,000 |
2014/10/07 | 243 | 244 | 240 | 240 | 77,000 |
2014/10/06 | 247 | 247 | 243 | 243 | 66,000 |
2014/10/03 | 240 | 250 | 240 | 247 | 58,000 |
2014/10/02 | 247 | 248 | 243 | 243 | 127,000 |
2014/10/01 | 258 | 258 | 251 | 252 | 132,000 |
2014/09/30 | 254 | 255 | 249 | 254 | 138,000 |
2014/09/29 | 261 | 264 | 254 | 257 | 457,000 |
2014/09/26 | 252 | 257 | 252 | 256 | 112,000 |
2014/09/25 | 251 | 257 | 250 | 256 | 310,000 |
2014/09/24 | 245 | 249 | 245 | 249 | 124,000 |
2014/09/22 | 244 | 252 | 244 | 249 | 110,000 |
2014/09/19 | 246 | 248 | 243 | 247 | 84,000 |
2014/09/18 | 245 | 249 | 244 | 246 | 65,000 |
2014/09/17 | 250 | 250 | 242 | 244 | 191,000 |
2014/09/16 | 251 | 251 | 247 | 249 | 120,000 |
2014/09/12 | 245 | 251 | 244 | 248 | 290,000 |
2014/09/11 | 242 | 246 | 242 | 246 | 108,000 |
2014/09/10 | 245 | 245 | 239 | 242 | 91,000 |
2014/09/09 | 247 | 249 | 243 | 245 | 182,000 |
2014/09/08 | 237 | 249 | 237 | 247 | 362,000 |
2014/09/05 | 236 | 239 | 235 | 238 | 110,000 |
2014/09/04 | 236 | 237 | 235 | 236 | 127,000 |
2014/09/03 | 233 | 234 | 232 | 233 | 63,000 |
2014/09/02 | 234 | 235 | 232 | 232 | 172,000 |
2014/09/01 | 226 | 232 | 226 | 231 | 89,000 |
2014/08/29 | 225 | 227 | 225 | 226 | 25,000 |
2014/08/28 | 224 | 226 | 223 | 226 | 38,000 |
2014/08/27 | 225 | 227 | 224 | 225 | 41,000 |
2014/08/26 | 226 | 227 | 222 | 224 | 63,000 |
2014/08/25 | 225 | 227 | 223 | 226 | 94,000 |
2014/08/22 | 226 | 226 | 220 | 223 | 81,000 |
2014/08/21 | 226 | 226 | 223 | 225 | 70,000 |
2014/08/20 | 229 | 229 | 223 | 224 | 44,000 |
2014/08/19 | 229 | 232 | 224 | 229 | 191,000 |
2014/08/18 | 221 | 230 | 220 | 229 | 185,000 |
2014/08/15 | 221 | 224 | 220 | 223 | 41,000 |
2014/08/14 | 219 | 221 | 218 | 221 | 44,000 |
2014/08/13 | 219 | 219 | 216 | 217 | 26,000 |
2014/08/12 | 218 | 219 | 214 | 217 | 83,000 |
2014/08/11 | 217 | 220 | 217 | 218 | 48,000 |
2014/08/08 | 216 | 217 | 213 | 215 | 69,000 |
2014/08/07 | 217 | 219 | 217 | 217 | 27,000 |
2014/08/06 | 220 | 220 | 216 | 217 | 89,000 |
2014/08/05 | 225 | 225 | 220 | 220 | 57,000 |
2014/08/04 | 222 | 224 | 222 | 223 | 59,000 |
2014/08/01 | 222 | 222 | 220 | 221 | 71,000 |
2014/07/31 | 227 | 227 | 223 | 224 | 86,000 |
2014/07/30 | 229 | 229 | 227 | 227 | 77,000 |
2014/07/29 | 224 | 230 | 224 | 229 | 166,000 |
2014/07/28 | 222 | 223 | 221 | 222 | 27,000 |
2014/07/25 | 223 | 224 | 221 | 224 | 83,000 |
2014/07/24 | 220 | 223 | 220 | 223 | 76,000 |
2014/07/23 | 221 | 221 | 218 | 219 | 79,000 |
2014/07/22 | 219 | 222 | 218 | 222 | 79,000 |
2014/07/18 | 217 | 223 | 217 | 222 | 92,000 |
2014/07/17 | 224 | 229 | 219 | 222 | 215,000 |
2014/07/16 | 222 | 225 | 219 | 222 | 149,000 |
2014/07/15 | 222 | 223 | 218 | 218 | 78,000 |
2014/07/14 | 220 | 224 | 216 | 220 | 172,000 |
2014/07/11 | 215 | 222 | 214 | 220 | 340,000 |
2014/07/10 | 231 | 231 | 217 | 217 | 455,000 |
2014/07/09 | 236 | 238 | 227 | 231 | 732,000 |
2014/07/08 | 225 | 264 | 224 | 238 | 7,273,000 |
2014/07/07 | 206 | 210 | 205 | 209 | 151,000 |
2014/07/04 | 207 | 207 | 204 | 207 | 57,000 |
2014/07/03 | 205 | 207 | 204 | 205 | 51,000 |
2014/07/02 | 205 | 206 | 202 | 205 | 70,000 |
2014/07/01 | 204 | 205 | 203 | 203 | 67,000 |
2014/06/30 | 202 | 203 | 202 | 203 | 9,000 |
2014/06/27 | 204 | 205 | 202 | 202 | 53,000 |
2014/06/26 | 203 | 204 | 202 | 204 | 21,000 |
2014/06/25 | 204 | 204 | 202 | 202 | 48,000 |
2014/06/24 | 203 | 204 | 201 | 204 | 28,000 |
2014/06/23 | 203 | 204 | 202 | 202 | 41,000 |
2014/06/20 | 204 | 204 | 202 | 202 | 41,000 |
2014/06/19 | 202 | 204 | 202 | 204 | 42,000 |
2014/06/18 | 203 | 203 | 201 | 201 | 13,000 |
2014/06/17 | 202 | 202 | 201 | 202 | 29,000 |
2014/06/16 | 201 | 203 | 201 | 202 | 27,000 |
2014/06/13 | 200 | 201 | 199 | 200 | 61,000 |
2014/06/12 | 200 | 201 | 199 | 199 | 11,000 |
2014/06/11 | 201 | 203 | 201 | 201 | 32,000 |
2014/06/10 | 202 | 202 | 199 | 201 | 43,000 |
2014/06/09 | 201 | 205 | 199 | 201 | 91,000 |
2014/06/06 | 200 | 200 | 199 | 200 | 17,000 |
2014/06/05 | 200 | 200 | 199 | 200 | 11,000 |
2014/06/04 | 198 | 202 | 198 | 200 | 64,000 |
2014/06/03 | 199 | 200 | 198 | 198 | 23,000 |
2014/06/02 | 197 | 199 | 196 | 199 | 50,000 |
2014/05/30 | 197 | 198 | 196 | 198 | 38,000 |
2014/05/29 | 197 | 198 | 196 | 198 | 30,000 |
2014/05/28 | 199 | 200 | 197 | 199 | 43,000 |
2014/05/27 | 201 | 202 | 200 | 202 | 125,000 |
2014/05/26 | 202 | 202 | 200 | 202 | 22,000 |
2014/05/23 | 201 | 203 | 198 | 200 | 60,000 |
2014/05/22 | 199 | 202 | 196 | 200 | 53,000 |
2014/05/21 | 198 | 198 | 195 | 196 | 21,000 |
2014/05/20 | 197 | 198 | 196 | 196 | 12,000 |
2014/05/19 | 199 | 199 | 196 | 197 | 24,000 |
2014/05/16 | 199 | 200 | 197 | 197 | 40,000 |
2014/05/15 | 201 | 201 | 199 | 199 | 18,000 |
2014/05/14 | 201 | 201 | 198 | 201 | 30,000 |
2014/05/13 | 200 | 201 | 199 | 199 | 10,000 |
2014/05/12 | 201 | 201 | 198 | 198 | 14,000 |
2014/05/09 | 198 | 201 | 196 | 199 | 19,000 |
2014/05/08 | 200 | 200 | 198 | 198 | 20,000 |
2014/05/07 | 200 | 201 | 198 | 198 | 46,000 |
2014/05/02 | 204 | 204 | 201 | 203 | 24,000 |
2014/05/01 | 199 | 204 | 199 | 203 | 24,000 |
2014/04/30 | 199 | 202 | 199 | 199 | 23,000 |
2014/04/28 | 201 | 203 | 199 | 199 | 25,000 |
2014/04/25 | 201 | 204 | 201 | 202 | 39,000 |
2014/04/24 | 199 | 201 | 199 | 200 | 15,000 |
2014/04/23 | 200 | 201 | 198 | 201 | 29,000 |
2014/04/22 | 201 | 201 | 198 | 198 | 49,000 |
2014/04/21 | 196 | 199 | 196 | 198 | 30,000 |
2014/04/18 | 196 | 196 | 195 | 196 | 11,000 |
2014/04/17 | 197 | 197 | 195 | 195 | 17,000 |
2014/04/16 | 195 | 195 | 194 | 195 | 30,000 |
2014/04/15 | 194 | 194 | 193 | 193 | 26,000 |
2014/04/14 | 193 | 194 | 193 | 193 | 16,000 |
2014/04/11 | 194 | 194 | 192 | 192 | 46,000 |
2014/04/10 | 195 | 197 | 194 | 194 | 26,000 |
2014/04/09 | 198 | 199 | 194 | 194 | 64,000 |
2014/04/08 | 198 | 199 | 196 | 199 | 49,000 |
2014/04/07 | 198 | 199 | 197 | 199 | 31,000 |
2014/04/04 | 200 | 200 | 199 | 199 | 26,000 |
2014/04/03 | 200 | 202 | 199 | 200 | 38,000 |
2014/04/02 | 204 | 204 | 200 | 200 | 74,000 |
2014/04/01 | 199 | 201 | 198 | 201 | 61,000 |
2014/03/31 | 195 | 199 | 195 | 198 | 51,000 |
2014/03/28 | 196 | 196 | 193 | 194 | 42,000 |
2014/03/27 | 195 | 195 | 192 | 193 | 29,000 |
2014/03/26 | 192 | 193 | 189 | 191 | 84,000 |
2014/03/25 | 194 | 194 | 190 | 191 | 47,000 |
2014/03/24 | 189 | 195 | 189 | 189 | 53,000 |
2014/03/20 | 190 | 191 | 187 | 188 | 59,000 |
2014/03/19 | 193 | 194 | 191 | 192 | 15,000 |
2014/03/18 | 195 | 195 | 193 | 195 | 25,000 |
2014/03/17 | 193 | 194 | 190 | 192 | 38,000 |
2014/03/14 | 195 | 197 | 193 | 193 | 100,000 |
2014/03/13 | 195 | 197 | 195 | 197 | 18,000 |
2014/03/12 | 196 | 197 | 195 | 195 | 34,000 |
2014/03/11 | 198 | 198 | 196 | 198 | 19,000 |
2014/03/10 | 198 | 198 | 195 | 197 | 30,000 |
2014/03/07 | 198 | 199 | 196 | 198 | 45,000 |
2014/03/06 | 196 | 200 | 196 | 197 | 45,000 |
2014/03/05 | 197 | 199 | 195 | 195 | 41,000 |
2014/03/04 | 195 | 198 | 194 | 197 | 25,000 |
2014/03/03 | 197 | 197 | 191 | 195 | 74,000 |
2014/02/28 | 202 | 204 | 194 | 196 | 85,000 |
2014/02/27 | 198 | 210 | 198 | 201 | 154,000 |
2014/02/26 | 201 | 203 | 200 | 200 | 20,000 |
2014/02/25 | 204 | 205 | 201 | 204 | 37,000 |
2014/02/24 | 205 | 205 | 200 | 200 | 33,000 |
2014/02/21 | 203 | 206 | 200 | 202 | 30,000 |
2014/02/20 | 203 | 203 | 198 | 200 | 27,000 |
2014/02/19 | 203 | 203 | 200 | 201 | 15,000 |
2014/02/18 | 200 | 204 | 198 | 203 | 42,000 |
2014/02/17 | 197 | 202 | 195 | 202 | 36,000 |
2014/02/14 | 201 | 201 | 196 | 197 | 63,000 |
2014/02/13 | 203 | 205 | 200 | 201 | 36,000 |
2014/02/12 | 206 | 208 | 204 | 206 | 98,000 |
2014/02/10 | 200 | 203 | 198 | 200 | 50,000 |
2014/02/07 | 195 | 197 | 195 | 197 | 25,000 |
2014/02/06 | 188 | 198 | 188 | 194 | 76,000 |
2014/02/05 | 189 | 191 | 186 | 189 | 79,000 |
2014/02/04 | 190 | 191 | 175 | 186 | 236,000 |
2014/02/03 | 203 | 205 | 201 | 201 | 65,000 |
2014/01/31 | 206 | 207 | 203 | 205 | 77,000 |
2014/01/30 | 207 | 207 | 204 | 206 | 38,000 |
2014/01/29 | 207 | 210 | 207 | 210 | 57,000 |
2014/01/28 | 206 | 208 | 204 | 204 | 64,000 |
2014/01/27 | 208 | 210 | 205 | 207 | 99,000 |
2014/01/24 | 215 | 216 | 213 | 213 | 96,000 |
2014/01/23 | 222 | 223 | 216 | 219 | 117,000 |
2014/01/22 | 220 | 222 | 218 | 222 | 110,000 |
2014/01/21 | 219 | 220 | 218 | 220 | 119,000 |
2014/01/20 | 220 | 221 | 218 | 220 | 82,000 |
2014/01/17 | 219 | 221 | 218 | 220 | 64,000 |
2014/01/16 | 217 | 220 | 216 | 220 | 127,000 |
2014/01/15 | 217 | 218 | 215 | 216 | 112,000 |
2014/01/14 | 214 | 219 | 213 | 217 | 130,000 |
2014/01/10 | 217 | 221 | 217 | 220 | 83,000 |
2014/01/09 | 215 | 218 | 215 | 217 | 66,000 |
2014/01/08 | 217 | 218 | 212 | 218 | 117,000 |
2014/01/07 | 219 | 219 | 215 | 216 | 30,000 |
2014/01/06 | 216 | 218 | 215 | 217 | 76,000 |