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 |