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
2019/12/30 460 462 458 460 109,600
2019/12/27 460 462 458 461 174,200
2019/12/26 457 461 456 460 138,100
2019/12/25 460 460 457 457 77,100
2019/12/24 461 462 459 461 83,300
2019/12/23 467 467 461 463 87,100
2019/12/20 462 466 459 464 242,300
2019/12/19 475 476 464 465 457,400
2019/12/18 480 482 476 480 97,900
2019/12/17 471 482 469 479 252,300
2019/12/16 472 473 467 467 150,000
2019/12/13 476 480 473 473 179,800
2019/12/12 474 477 472 474 83,800
2019/12/11 475 477 472 473 68,800
2019/12/10 479 479 474 476 107,200
2019/12/09 481 484 474 478 167,900
2019/12/06 476 483 476 483 96,000
2019/12/05 476 478 474 476 61,500
2019/12/04 473 475 468 473 92,100
2019/12/03 477 478 473 473 104,600
2019/12/02 471 478 471 476 131,200
2019/11/29 479 480 472 473 155,900
2019/11/28 489 492 480 480 303,200
2019/11/27 501 503 492 494 495,800
2019/11/26 503 506 500 501 165,600
2019/11/25 505 508 498 502 204,800
2019/11/22 496 505 496 502 405,900
2019/11/21 496 505 486 491 1,244,800
2019/11/20 475 478 461 463 244,000
2019/11/19 476 483 476 478 153,200
2019/11/18 473 475 469 474 137,900
2019/11/15 467 471 465 468 111,300
2019/11/14 467 469 463 465 149,300
2019/11/13 469 469 459 463 211,400
2019/11/12 470 471 465 467 123,600
2019/11/11 466 470 463 467 137,600
2019/11/08 470 471 459 462 257,700
2019/11/07 466 469 464 467 97,600
2019/11/06 469 469 463 466 153,200
2019/11/05 471 476 462 467 570,200
2019/11/01 458 459 455 455 72,800
2019/10/31 465 466 457 459 136,700
2019/10/30 460 466 459 466 153,000
2019/10/29 459 461 455 460 134,900
2019/10/28 461 461 455 456 106,400
2019/10/25 462 462 457 460 107,300
2019/10/24 459 463 456 461 137,700
2019/10/23 456 458 451 456 152,100
2019/10/21 458 459 453 456 102,800
2019/10/18 454 463 454 459 179,500
2019/10/17 465 465 453 453 254,800
2019/10/16 478 478 464 467 362,800
2019/10/15 467 483 450 478 590,000
2019/10/11 520 520 507 508 102,100
2019/10/10 518 523 514 519 175,800
2019/10/09 498 518 497 517 135,700
2019/10/08 500 505 499 500 93,900
2019/10/07 491 497 482 496 128,800
2019/10/04 485 485 478 485 67,900
2019/10/03 488 488 483 487 86,600
2019/10/02 488 496 487 496 78,100
2019/10/01 483 492 481 491 52,400
2019/09/30 488 488 477 479 83,700
2019/09/27 497 497 482 490 102,800
2019/09/26 498 498 489 493 118,100
2019/09/25 500 500 491 495 87,700
2019/09/24 497 502 494 502 86,300
2019/09/20 495 503 494 495 112,800
2019/09/19 495 500 492 494 81,500
2019/09/18 496 497 488 491 70,500
2019/09/17 492 495 490 493 47,800
2019/09/13 491 494 488 491 112,700
2019/09/12 494 494 489 490 61,800
2019/09/11 490 494 488 492 90,000
2019/09/10 488 489 483 487 34,100
2019/09/09 483 493 481 488 53,000
2019/09/06 493 493 483 483 55,200
2019/09/05 483 491 482 491 78,700
2019/09/04 480 482 475 479 37,800
2019/09/03 470 487 467 484 68,600
2019/09/02 474 475 468 468 29,500
2019/08/30 473 482 466 478 100,500
2019/08/29 476 476 464 466 36,100
2019/08/28 474 476 471 475 48,800
2019/08/27 478 481 474 474 46,700
2019/08/26 469 479 466 475 95,600
2019/08/23 493 493 480 485 50,100
2019/08/22 491 494 483 494 100,500
2019/08/21 487 488 483 487 40,400
2019/08/20 483 498 482 494 105,100
2019/08/19 475 481 475 480 62,100
2019/08/16 472 474 467 469 27,400
2019/08/15 467 475 464 472 78,100
2019/08/14 480 483 474 483 101,200
2019/08/13 472 474 464 467 72,600
2019/08/09 474 485 472 480 85,100
2019/08/08 470 475 466 474 69,300
2019/08/07 467 473 464 470 64,800
2019/08/06 454 473 451 472 124,700
2019/08/05 470 472 459 468 113,600
2019/08/02 477 482 471 476 104,000
2019/08/01 485 487 481 484 54,400
2019/07/31 485 488 482 488 71,500
2019/07/30 498 506 489 490 194,700
2019/07/29 506 507 496 497 76,500
2019/07/26 505 510 504 506 145,300
2019/07/25 502 505 493 498 119,400
2019/07/24 510 516 500 503 229,100
2019/07/23 487 497 486 492 118,100
2019/07/22 473 488 470 485 166,400
2019/07/19 464 471 464 470 72,000
2019/07/18 471 477 460 463 110,100
2019/07/17 472 478 471 475 68,500
2019/07/16 477 484 472 476 112,900
2019/07/12 500 500 478 485 312,600
2019/07/11 503 508 498 503 111,100
2019/07/10 493 504 493 495 99,800
2019/07/09 501 502 489 491 90,200
2019/07/08 503 503 495 497 114,100
2019/07/05 523 523 503 507 94,200
2019/07/04 522 522 515 520 58,200
2019/07/03 515 523 511 517 98,400
2019/07/02 513 514 507 513 98,400
2019/07/01 499 510 498 507 138,300
2019/06/28 488 494 486 491 117,800
2019/06/27 500 500 485 493 145,500
2019/06/26 502 511 498 498 100,100
2019/06/25 509 515 504 505 117,400
2019/06/24 530 530 508 512 186,300
2019/06/21 520 533 518 523 350,500
2019/06/20 534 547 519 524 1,130,300
2019/06/19 502 505 494 504 104,200
2019/06/18 503 510 495 496 107,400
2019/06/17 500 505 499 503 82,700
2019/06/14 501 505 495 501 113,200
2019/06/13 486 496 486 496 123,100
2019/06/12 497 503 490 492 148,300
2019/06/11 494 497 492 495 109,600
2019/06/10 480 491 477 491 175,100
2019/06/07 473 474 466 473 45,100
2019/06/06 478 485 476 477 109,000
2019/06/05 470 477 469 476 103,400
2019/06/04 456 473 454 464 199,200
2019/06/03 434 451 432 446 140,400
2019/05/31 444 447 438 442 56,200
2019/05/30 459 459 443 448 86,000
2019/05/29 464 464 450 458 67,800
2019/05/28 459 479 456 466 405,800
2019/05/27 453 459 450 459 45,500
2019/05/24 451 455 446 451 58,200
2019/05/23 453 458 450 455 61,600
2019/05/22 454 456 450 452 49,100
2019/05/21 444 455 443 454 72,400
2019/05/20 449 452 444 445 28,000
2019/05/17 440 447 438 447 42,000
2019/05/16 438 443 435 437 53,500
2019/05/15 447 447 434 438 66,500
2019/05/14 440 445 430 439 70,300
2019/05/13 448 452 441 451 59,300
2019/05/10 445 455 444 447 93,900
2019/05/09 450 453 440 444 90,700
2019/05/08 455 457 447 454 97,200
2019/05/07 459 469 450 456 86,800
2019/04/26 451 459 447 457 77,800
2019/04/25 448 454 441 453 90,700
2019/04/24 455 457 450 451 80,000
2019/04/23 444 447 437 447 106,500
2019/04/22 447 453 444 448 45,600
2019/04/19 456 456 444 448 88,400
2019/04/18 473 474 445 448 248,100
2019/04/17 471 477 465 468 139,400
2019/04/16 471 477 464 471 351,800
2019/04/15 481 486 466 479 1,063,300
2019/04/12 416 419 410 417 93,500
2019/04/11 412 416 411 414 42,600
2019/04/10 407 413 406 410 45,600
2019/04/09 417 418 407 413 91,700
2019/04/08 414 416 409 415 70,200
2019/04/05 406 411 404 406 51,800
2019/04/04 408 412 402 403 40,900
2019/04/03 405 410 402 408 52,000
2019/04/02 409 411 404 407 41,500
2019/04/01 402 405 401 403 38,900
2019/03/29 408 408 396 400 36,600
2019/03/28 410 410 403 404 43,200
2019/03/27 407 419 407 413 80,600
2019/03/26 395 409 395 406 114,500
2019/03/25 401 401 390 393 103,000
2019/03/22 396 409 392 409 164,300
2019/03/20 383 399 381 394 154,600
2019/03/19 385 385 380 382 121,400
2019/03/18 384 386 381 385 109,000
2019/03/15 384 392 381 382 106,100
2019/03/14 390 390 381 383 74,900
2019/03/13 388 388 381 384 83,700
2019/03/12 386 392 384 387 88,500
2019/03/11 385 388 379 382 70,200
2019/03/08 390 391 385 386 83,000
2019/03/07 404 404 395 398 56,700
2019/03/06 406 408 403 403 21,800
2019/03/05 410 410 403 406 43,300
2019/03/04 411 411 407 411 28,700
2019/03/01 409 410 405 407 29,800
2019/02/28 408 411 405 407 33,200
2019/02/27 406 411 403 407 47,400
2019/02/26 412 414 405 406 52,100
2019/02/25 410 417 408 412 58,200
2019/02/22 417 417 408 412 24,000
2019/02/21 420 424 416 418 23,600
2019/02/20 424 427 417 419 50,200
2019/02/19 412 421 410 420 77,100
2019/02/18 410 413 406 409 47,100
2019/02/15 401 404 397 404 32,700
2019/02/14 405 407 403 405 35,500
2019/02/13 406 409 400 406 53,800
2019/02/12 395 406 395 405 56,000
2019/02/08 391 411 385 394 196,000
2019/02/07 400 400 389 395 84,200
2019/02/06 401 406 398 400 59,300
2019/02/05 406 408 398 402 73,800
2019/02/04 405 409 399 405 65,300
2019/02/01 404 404 396 402 40,400
2019/01/31 400 406 397 404 69,700
2019/01/30 419 419 399 399 85,300
2019/01/29 408 413 403 411 54,800
2019/01/28 414 420 409 415 73,500
2019/01/25 412 421 410 413 83,300
2019/01/24 410 416 404 412 67,200
2019/01/23 418 421 410 410 73,300
2019/01/22 435 435 420 424 47,800
2019/01/21 439 440 427 432 64,900
2019/01/18 431 440 424 435 118,700
2019/01/17 432 440 422 431 93,400
2019/01/16 450 451 430 432 199,700
2019/01/15 442 461 426 448 530,800
2019/01/11 405 411 395 402 116,700
2019/01/10 411 411 400 404 47,200
2019/01/09 424 430 412 416 71,000
2019/01/08 423 428 421 425 62,900
2019/01/07 421 428 414 422 72,300
2019/01/04 401 402 376 399 114,900

このページの先頭へ