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 |
---|---|---|---|---|---|
2018/12/28 | 422 | 423 | 412 | 416 | 20,000 |
2018/12/27 | 415 | 428 | 413 | 423 | 93,100 |
2018/12/26 | 400 | 422 | 394 | 406 | 91,200 |
2018/12/25 | 409 | 411 | 386 | 393 | 84,600 |
2018/12/21 | 435 | 443 | 419 | 429 | 98,600 |
2018/12/20 | 456 | 459 | 434 | 437 | 83,200 |
2018/12/19 | 465 | 473 | 460 | 464 | 56,100 |
2018/12/18 | 480 | 487 | 471 | 472 | 60,500 |
2018/12/17 | 493 | 499 | 483 | 488 | 50,600 |
2018/12/14 | 498 | 503 | 495 | 499 | 65,800 |
2018/12/13 | 501 | 506 | 496 | 501 | 54,000 |
2018/12/12 | 489 | 502 | 489 | 497 | 97,300 |
2018/12/11 | 485 | 490 | 478 | 483 | 50,500 |
2018/12/10 | 486 | 490 | 477 | 485 | 59,300 |
2018/12/07 | 490 | 500 | 490 | 498 | 38,900 |
2018/12/06 | 508 | 510 | 488 | 495 | 69,300 |
2018/12/05 | 518 | 525 | 507 | 510 | 55,500 |
2018/12/04 | 547 | 547 | 528 | 528 | 61,900 |
2018/12/03 | 545 | 547 | 533 | 541 | 173,900 |
2018/11/30 | 510 | 530 | 506 | 528 | 116,500 |
2018/11/29 | 514 | 514 | 506 | 512 | 38,600 |
2018/11/28 | 504 | 513 | 496 | 506 | 106,100 |
2018/11/27 | 501 | 505 | 496 | 504 | 261,000 |
2018/11/26 | 509 | 513 | 506 | 506 | 18,300 |
2018/11/22 | 507 | 513 | 497 | 513 | 52,100 |
2018/11/21 | 510 | 515 | 502 | 506 | 47,900 |
2018/11/20 | 517 | 523 | 511 | 520 | 50,500 |
2018/11/19 | 505 | 525 | 505 | 522 | 55,900 |
2018/11/16 | 525 | 527 | 506 | 510 | 65,600 |
2018/11/15 | 506 | 527 | 501 | 524 | 136,700 |
2018/11/14 | 513 | 525 | 508 | 510 | 62,700 |
2018/11/13 | 532 | 532 | 514 | 518 | 116,400 |
2018/11/12 | 549 | 556 | 543 | 551 | 82,900 |
2018/11/09 | 542 | 551 | 536 | 551 | 100,900 |
2018/11/08 | 538 | 548 | 536 | 539 | 81,200 |
2018/11/07 | 545 | 546 | 531 | 533 | 76,800 |
2018/11/06 | 545 | 545 | 538 | 542 | 30,100 |
2018/11/05 | 536 | 551 | 533 | 543 | 78,800 |
2018/11/02 | 530 | 541 | 526 | 538 | 113,500 |
2018/11/01 | 534 | 540 | 524 | 530 | 92,400 |
2018/10/31 | 523 | 549 | 520 | 544 | 309,400 |
2018/10/30 | 513 | 527 | 509 | 510 | 140,900 |
2018/10/29 | 523 | 535 | 511 | 518 | 109,000 |
2018/10/26 | 535 | 538 | 513 | 524 | 139,700 |
2018/10/25 | 538 | 543 | 523 | 525 | 110,700 |
2018/10/24 | 563 | 564 | 543 | 557 | 128,500 |
2018/10/23 | 570 | 582 | 561 | 564 | 94,200 |
2018/10/22 | 580 | 582 | 568 | 574 | 108,700 |
2018/10/19 | 572 | 579 | 554 | 577 | 177,200 |
2018/10/18 | 568 | 591 | 563 | 575 | 349,500 |
2018/10/17 | 555 | 561 | 545 | 558 | 208,900 |
2018/10/16 | 550 | 557 | 540 | 546 | 245,400 |
2018/10/15 | 608 | 612 | 524 | 548 | 350,500 |
2018/10/12 | 598 | 618 | 594 | 598 | 265,100 |
2018/10/11 | 597 | 613 | 583 | 606 | 238,300 |
2018/10/10 | 615 | 630 | 615 | 621 | 185,200 |
2018/10/09 | 604 | 624 | 602 | 621 | 171,200 |
2018/10/05 | 612 | 624 | 610 | 611 | 205,600 |
2018/10/04 | 636 | 638 | 624 | 632 | 252,900 |
2018/10/03 | 634 | 644 | 622 | 636 | 566,800 |
2018/10/02 | 603 | 619 | 601 | 610 | 120,600 |
2018/10/01 | 591 | 606 | 587 | 603 | 199,000 |
2018/09/28 | 605 | 615 | 585 | 600 | 197,000 |
2018/09/27 | 621 | 621 | 600 | 603 | 211,900 |
2018/09/26 | 623 | 631 | 615 | 623 | 337,600 |
2018/09/25 | 601 | 630 | 596 | 624 | 658,700 |
2018/09/21 | 560 | 585 | 558 | 581 | 459,100 |
2018/09/20 | 522 | 566 | 522 | 563 | 465,700 |
2018/09/19 | 504 | 518 | 503 | 518 | 141,200 |
2018/09/18 | 492 | 504 | 492 | 502 | 36,300 |
2018/09/14 | 494 | 502 | 491 | 501 | 62,800 |
2018/09/13 | 494 | 495 | 490 | 494 | 35,600 |
2018/09/12 | 498 | 500 | 491 | 494 | 50,900 |
2018/09/11 | 491 | 502 | 490 | 500 | 35,100 |
2018/09/10 | 486 | 498 | 485 | 495 | 44,000 |
2018/09/07 | 493 | 496 | 490 | 494 | 25,600 |
2018/09/06 | 496 | 499 | 494 | 494 | 64,200 |
2018/09/05 | 501 | 501 | 497 | 498 | 47,000 |
2018/09/04 | 500 | 501 | 495 | 500 | 40,800 |
2018/09/03 | 501 | 502 | 497 | 499 | 45,300 |
2018/08/31 | 495 | 500 | 495 | 498 | 35,200 |
2018/08/30 | 500 | 502 | 496 | 496 | 60,600 |
2018/08/29 | 500 | 502 | 496 | 498 | 36,700 |
2018/08/28 | 503 | 503 | 496 | 496 | 43,300 |
2018/08/27 | 497 | 500 | 492 | 499 | 121,300 |
2018/08/24 | 495 | 497 | 495 | 495 | 15,400 |
2018/08/23 | 495 | 498 | 495 | 497 | 27,500 |
2018/08/22 | 491 | 495 | 491 | 495 | 19,400 |
2018/08/21 | 490 | 496 | 488 | 494 | 29,400 |
2018/08/20 | 496 | 503 | 495 | 495 | 35,600 |
2018/08/17 | 495 | 499 | 494 | 499 | 20,600 |
2018/08/16 | 494 | 500 | 491 | 494 | 46,100 |
2018/08/15 | 501 | 503 | 495 | 498 | 48,100 |
2018/08/14 | 481 | 506 | 481 | 501 | 109,900 |
2018/08/13 | 484 | 488 | 478 | 478 | 60,300 |
2018/08/10 | 493 | 502 | 490 | 490 | 99,100 |
2018/08/09 | 500 | 506 | 497 | 499 | 58,900 |
2018/08/08 | 498 | 505 | 497 | 500 | 95,100 |
2018/08/07 | 489 | 495 | 475 | 490 | 195,300 |
2018/08/06 | 501 | 505 | 493 | 494 | 70,400 |
2018/08/03 | 505 | 508 | 499 | 506 | 98,400 |
2018/08/02 | 507 | 513 | 503 | 505 | 91,600 |
2018/08/01 | 510 | 511 | 501 | 509 | 141,400 |
2018/07/31 | 505 | 513 | 501 | 502 | 133,800 |
2018/07/30 | 504 | 509 | 499 | 508 | 299,200 |
2018/07/27 | 495 | 507 | 486 | 502 | 193,900 |
2018/07/26 | 499 | 501 | 492 | 495 | 227,100 |
2018/07/25 | 499 | 504 | 492 | 494 | 209,900 |
2018/07/24 | 485 | 503 | 484 | 498 | 418,500 |
2018/07/23 | 485 | 489 | 474 | 481 | 287,700 |
2018/07/20 | 466 | 486 | 464 | 483 | 765,500 |
2018/07/19 | 461 | 463 | 452 | 458 | 153,900 |
2018/07/18 | 461 | 468 | 453 | 465 | 175,300 |
2018/07/17 | 443 | 464 | 439 | 459 | 341,000 |
2018/07/13 | 434 | 443 | 421 | 443 | 632,600 |
2018/07/12 | 392 | 406 | 392 | 401 | 81,900 |
2018/07/11 | 399 | 401 | 390 | 390 | 58,300 |
2018/07/10 | 407 | 407 | 401 | 403 | 63,200 |
2018/07/09 | 397 | 401 | 391 | 401 | 68,000 |
2018/07/06 | 392 | 399 | 391 | 398 | 38,700 |
2018/07/05 | 396 | 401 | 389 | 390 | 61,300 |
2018/07/04 | 400 | 403 | 397 | 398 | 63,300 |
2018/07/03 | 426 | 426 | 406 | 406 | 65,100 |
2018/07/02 | 435 | 435 | 426 | 426 | 54,100 |
2018/06/29 | 437 | 438 | 432 | 435 | 54,300 |
2018/06/28 | 438 | 439 | 432 | 438 | 50,800 |
2018/06/27 | 430 | 443 | 430 | 440 | 28,000 |
2018/06/26 | 434 | 435 | 429 | 435 | 35,600 |
2018/06/25 | 441 | 443 | 433 | 434 | 64,400 |
2018/06/22 | 445 | 446 | 435 | 445 | 59,200 |
2018/06/21 | 432 | 450 | 432 | 445 | 78,300 |
2018/06/20 | 432 | 434 | 425 | 433 | 56,900 |
2018/06/19 | 436 | 443 | 433 | 436 | 49,500 |
2018/06/18 | 436 | 442 | 436 | 440 | 40,700 |
2018/06/15 | 437 | 439 | 432 | 436 | 32,000 |
2018/06/14 | 432 | 435 | 430 | 434 | 43,700 |
2018/06/13 | 441 | 441 | 433 | 435 | 63,700 |
2018/06/12 | 447 | 447 | 440 | 441 | 33,400 |
2018/06/11 | 450 | 450 | 445 | 448 | 68,100 |
2018/06/08 | 447 | 454 | 447 | 449 | 99,500 |
2018/06/07 | 444 | 450 | 443 | 448 | 85,400 |
2018/06/06 | 449 | 449 | 446 | 448 | 39,300 |
2018/06/05 | 450 | 451 | 436 | 449 | 111,000 |
2018/06/04 | 434 | 446 | 434 | 445 | 66,800 |
2018/06/01 | 436 | 440 | 429 | 436 | 122,700 |
2018/05/31 | 455 | 459 | 439 | 441 | 146,500 |
2018/05/30 | 436 | 458 | 435 | 455 | 210,700 |
2018/05/29 | 455 | 455 | 433 | 444 | 482,300 |
2018/05/28 | 470 | 482 | 448 | 456 | 2,426,500 |
2018/05/25 | 403 | 408 | 403 | 406 | 22,100 |
2018/05/24 | 407 | 412 | 406 | 408 | 36,900 |
2018/05/23 | 420 | 422 | 408 | 410 | 40,900 |
2018/05/22 | 424 | 424 | 418 | 420 | 45,200 |
2018/05/21 | 419 | 424 | 418 | 421 | 40,000 |
2018/05/18 | 417 | 422 | 416 | 419 | 76,700 |
2018/05/17 | 418 | 418 | 411 | 413 | 31,800 |
2018/05/16 | 427 | 427 | 414 | 417 | 147,900 |
2018/05/15 | 421 | 429 | 418 | 425 | 64,900 |
2018/05/14 | 411 | 423 | 410 | 420 | 56,900 |
2018/05/11 | 403 | 411 | 401 | 409 | 77,900 |
2018/05/10 | 406 | 408 | 398 | 401 | 33,100 |
2018/05/09 | 411 | 413 | 403 | 406 | 49,700 |
2018/05/08 | 400 | 421 | 400 | 414 | 83,500 |
2018/05/07 | 411 | 411 | 394 | 402 | 87,700 |
2018/05/02 | 415 | 416 | 407 | 411 | 24,500 |
2018/05/01 | 406 | 415 | 402 | 413 | 48,700 |
2018/04/27 | 403 | 409 | 399 | 408 | 106,200 |
2018/04/26 | 404 | 409 | 400 | 404 | 84,100 |
2018/04/25 | 393 | 401 | 393 | 399 | 59,200 |
2018/04/24 | 402 | 404 | 393 | 399 | 66,600 |
2018/04/23 | 392 | 400 | 391 | 399 | 106,100 |
2018/04/20 | 393 | 397 | 389 | 392 | 57,700 |
2018/04/19 | 394 | 397 | 393 | 396 | 52,300 |
2018/04/18 | 385 | 395 | 385 | 393 | 72,800 |
2018/04/17 | 389 | 390 | 380 | 385 | 132,400 |
2018/04/16 | 393 | 394 | 387 | 389 | 118,100 |
2018/04/13 | 394 | 396 | 393 | 394 | 107,100 |
2018/04/12 | 390 | 411 | 388 | 392 | 308,900 |
2018/04/11 | 447 | 450 | 436 | 439 | 79,100 |
2018/04/10 | 444 | 450 | 441 | 449 | 134,400 |
2018/04/09 | 444 | 452 | 440 | 444 | 209,300 |
2018/04/06 | 433 | 467 | 431 | 432 | 286,200 |
2018/04/05 | 433 | 436 | 430 | 433 | 81,700 |
2018/04/04 | 430 | 434 | 427 | 430 | 95,000 |
2018/04/03 | 417 | 430 | 417 | 425 | 77,000 |
2018/04/02 | 423 | 432 | 420 | 420 | 44,900 |
2018/03/30 | 424 | 428 | 417 | 418 | 94,600 |
2018/03/29 | 408 | 417 | 404 | 416 | 54,200 |
2018/03/28 | 405 | 407 | 396 | 402 | 58,000 |
2018/03/27 | 402 | 411 | 399 | 406 | 90,800 |
2018/03/26 | 399 | 400 | 389 | 399 | 69,600 |
2018/03/23 | 411 | 418 | 403 | 405 | 94,000 |
2018/03/22 | 425 | 428 | 421 | 425 | 95,100 |
2018/03/20 | 422 | 427 | 421 | 424 | 50,400 |
2018/03/19 | 426 | 433 | 416 | 427 | 125,200 |
2018/03/16 | 430 | 435 | 421 | 427 | 81,900 |
2018/03/15 | 433 | 433 | 422 | 427 | 33,800 |
2018/03/14 | 432 | 435 | 430 | 430 | 84,000 |
2018/03/13 | 437 | 443 | 433 | 438 | 152,600 |
2018/03/12 | 440 | 441 | 434 | 438 | 29,100 |
2018/03/09 | 434 | 443 | 431 | 434 | 70,800 |
2018/03/08 | 434 | 434 | 423 | 425 | 74,900 |
2018/03/07 | 435 | 441 | 429 | 433 | 52,000 |
2018/03/06 | 428 | 442 | 428 | 440 | 59,500 |
2018/03/05 | 427 | 428 | 417 | 420 | 88,200 |
2018/03/02 | 427 | 438 | 427 | 431 | 95,200 |
2018/03/01 | 450 | 454 | 442 | 443 | 116,300 |
2018/02/28 | 446 | 461 | 445 | 456 | 162,000 |
2018/02/27 | 449 | 454 | 446 | 450 | 141,000 |
2018/02/26 | 440 | 448 | 438 | 446 | 194,000 |
2018/02/23 | 421 | 436 | 421 | 432 | 119,000 |
2018/02/22 | 411 | 425 | 411 | 424 | 86,000 |
2018/02/21 | 413 | 419 | 411 | 415 | 52,000 |
2018/02/20 | 408 | 419 | 406 | 417 | 101,000 |
2018/02/19 | 400 | 415 | 400 | 413 | 65,000 |
2018/02/16 | 397 | 403 | 393 | 398 | 76,000 |
2018/02/15 | 384 | 392 | 380 | 389 | 104,000 |
2018/02/14 | 398 | 398 | 376 | 384 | 116,000 |
2018/02/13 | 412 | 412 | 398 | 401 | 101,000 |
2018/02/09 | 418 | 420 | 404 | 404 | 159,000 |
2018/02/08 | 420 | 434 | 415 | 432 | 153,000 |
2018/02/07 | 434 | 434 | 417 | 417 | 209,000 |
2018/02/06 | 437 | 447 | 405 | 421 | 306,000 |
2018/02/05 | 471 | 472 | 460 | 461 | 171,000 |
2018/02/02 | 490 | 490 | 476 | 479 | 166,000 |
2018/02/01 | 487 | 494 | 485 | 491 | 150,000 |
2018/01/31 | 497 | 498 | 484 | 485 | 83,000 |
2018/01/30 | 511 | 512 | 492 | 498 | 98,000 |
2018/01/29 | 527 | 527 | 507 | 507 | 81,000 |
2018/01/26 | 523 | 532 | 520 | 525 | 167,000 |
2018/01/25 | 511 | 523 | 505 | 520 | 130,000 |
2018/01/24 | 519 | 519 | 508 | 514 | 149,000 |
2018/01/23 | 525 | 536 | 516 | 518 | 319,000 |
2018/01/22 | 515 | 523 | 513 | 521 | 180,000 |
2018/01/19 | 503 | 510 | 501 | 509 | 169,000 |
2018/01/18 | 504 | 512 | 497 | 498 | 317,000 |
2018/01/17 | 496 | 505 | 489 | 499 | 381,000 |
2018/01/16 | 483 | 492 | 480 | 491 | 513,000 |
2018/01/15 | 479 | 490 | 477 | 478 | 641,000 |
2018/01/12 | 541 | 541 | 528 | 535 | 155,000 |
2018/01/11 | 546 | 555 | 540 | 544 | 128,000 |
2018/01/10 | 540 | 550 | 536 | 547 | 133,000 |
2018/01/09 | 533 | 549 | 533 | 545 | 185,000 |
2018/01/05 | 538 | 543 | 532 | 533 | 109,000 |
2018/01/04 | 527 | 545 | 527 | 543 | 277,000 |