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
2020/12/30 513 517 507 515 64,600
2020/12/29 508 515 508 513 59,100
2020/12/28 509 509 500 505 95,800
2020/12/25 515 515 505 507 44,500
2020/12/24 512 514 508 510 56,100
2020/12/23 506 511 505 507 67,900
2020/12/22 511 511 502 502 81,900
2020/12/21 524 525 513 515 72,800
2020/12/18 521 525 520 524 66,300
2020/12/17 522 523 515 520 44,000
2020/12/16 530 532 517 522 119,600
2020/12/15 528 535 528 530 60,300
2020/12/14 525 534 524 530 93,200
2020/12/11 520 524 518 524 86,600
2020/12/10 520 522 515 519 58,000
2020/12/09 520 523 518 522 72,400
2020/12/08 509 521 507 520 70,300
2020/12/07 519 519 506 509 91,600
2020/12/04 520 523 516 520 57,600
2020/12/03 517 525 513 524 107,500
2020/12/02 516 525 508 517 137,200
2020/12/01 516 517 497 506 280,400
2020/11/30 539 539 525 526 133,200
2020/11/27 526 539 523 538 251,400
2020/11/26 535 541 532 533 449,000
2020/11/25 537 542 535 535 140,700
2020/11/24 536 543 535 536 184,100
2020/11/20 525 529 523 527 81,400
2020/11/19 526 527 520 525 76,100
2020/11/18 531 532 524 526 80,000
2020/11/17 540 540 525 528 146,700
2020/11/16 542 542 534 539 97,100
2020/11/13 539 540 529 534 91,800
2020/11/12 535 543 535 539 114,100
2020/11/11 542 546 535 545 124,000
2020/11/10 543 543 531 537 137,700
2020/11/09 538 538 527 536 138,800
2020/11/06 530 535 522 532 159,500
2020/11/05 523 532 521 532 137,500
2020/11/04 520 524 515 521 98,400
2020/11/02 511 516 504 516 117,500
2020/10/30 513 518 504 505 112,100
2020/10/29 510 514 504 512 110,300
2020/10/28 518 520 511 517 93,500
2020/10/27 518 521 508 521 118,500
2020/10/26 536 537 520 521 196,900
2020/10/23 550 553 537 541 206,200
2020/10/22 556 564 546 551 230,800
2020/10/21 542 559 542 554 176,700
2020/10/20 542 543 536 539 80,400
2020/10/19 538 547 533 541 145,500
2020/10/16 530 539 528 532 163,100
2020/10/15 536 539 527 528 84,900
2020/10/14 533 547 532 534 206,500
2020/10/13 538 538 524 529 201,000
2020/10/12 530 570 526 543 630,200
2020/10/09 524 526 515 521 169,400
2020/10/08 526 528 518 524 102,200
2020/10/07 522 523 517 520 82,800
2020/10/06 528 528 517 523 114,900
2020/10/05 510 525 510 522 182,700
2020/10/02 515 515 499 500 157,300
2020/09/30 518 521 507 507 102,100
2020/09/29 517 521 512 518 102,900
2020/09/28 519 520 512 518 157,800
2020/09/25 505 513 504 513 111,000
2020/09/24 510 510 499 503 178,100
2020/09/23 516 516 508 512 126,300
2020/09/18 510 516 507 516 201,000
2020/09/17 507 509 502 509 113,000
2020/09/16 505 511 503 508 119,300
2020/09/15 506 506 495 505 104,900
2020/09/14 502 511 500 507 213,900
2020/09/11 495 498 490 496 146,300
2020/09/10 486 491 484 489 150,000
2020/09/09 484 488 481 483 103,800
2020/09/08 479 486 479 486 162,000
2020/09/07 474 481 474 479 132,700
2020/09/04 470 478 466 474 87,000
2020/09/03 472 478 470 474 117,300
2020/09/02 473 473 463 469 139,300
2020/09/01 463 470 459 470 82,500
2020/08/31 466 470 463 466 108,900
2020/08/28 469 473 453 458 240,700
2020/08/27 478 478 466 469 161,900
2020/08/26 480 480 472 476 116,300
2020/08/25 479 484 478 480 100,900
2020/08/24 477 481 474 478 70,800
2020/08/21 472 478 472 478 63,900
2020/08/20 475 478 469 471 121,200
2020/08/19 480 483 474 479 65,600
2020/08/18 480 484 476 478 95,200
2020/08/17 490 490 477 481 174,700
2020/08/14 500 502 487 487 255,700
2020/08/13 494 503 490 500 379,100
2020/08/12 480 489 475 489 383,500
2020/08/11 480 487 472 476 327,300
2020/08/07 476 478 467 472 243,800
2020/08/06 476 494 473 480 830,500
2020/08/05 492 507 465 484 2,831,600
2020/08/04 464 535 452 509 2,932,900
2020/08/03 448 459 447 458 109,200
2020/07/31 470 472 449 449 229,100
2020/07/30 467 477 463 474 108,500
2020/07/29 479 480 467 467 210,300
2020/07/28 488 489 479 480 311,900
2020/07/27 486 493 482 491 242,700
2020/07/22 507 526 484 487 953,600
2020/07/21 482 491 477 483 284,400
2020/07/20 481 487 477 481 262,500
2020/07/17 469 483 468 477 252,200
2020/07/16 479 479 461 463 188,600
2020/07/15 468 476 466 475 148,000
2020/07/14 479 479 462 465 221,000
2020/07/13 474 483 464 480 524,800
2020/07/10 511 517 507 512 194,800
2020/07/09 511 513 499 503 164,900
2020/07/08 507 518 506 510 195,800
2020/07/07 500 506 493 506 139,400
2020/07/06 481 493 480 492 123,700
2020/07/03 480 485 475 479 161,600
2020/07/02 495 495 473 475 258,600
2020/07/01 510 510 493 494 219,200
2020/06/30 506 514 501 503 124,300
2020/06/29 505 506 499 502 123,600
2020/06/26 503 511 501 508 122,900
2020/06/25 500 504 496 500 152,800
2020/06/24 519 519 502 503 158,400
2020/06/23 512 519 505 518 279,700
2020/06/22 526 526 505 512 357,200
2020/06/19 520 535 517 526 610,900
2020/06/18 560 599 523 530 2,740,000
2020/06/17 472 508 469 500 607,300
2020/06/16 450 460 450 460 80,400
2020/06/15 453 458 441 441 92,800
2020/06/12 444 457 440 455 96,000
2020/06/11 475 475 460 460 92,700
2020/06/10 478 483 476 478 50,000
2020/06/09 482 484 474 478 86,900
2020/06/08 472 482 470 480 102,600
2020/06/05 463 472 463 469 59,200
2020/06/04 471 472 462 468 81,900
2020/06/03 479 479 468 471 90,600
2020/06/02 477 481 468 473 118,800
2020/06/01 487 489 476 476 99,700
2020/05/29 479 494 478 490 229,600
2020/05/28 468 479 468 477 212,300
2020/05/27 463 473 462 470 436,500
2020/05/26 466 469 461 465 144,400
2020/05/25 454 463 451 463 162,600
2020/05/22 452 453 447 448 83,100
2020/05/21 448 452 445 449 112,300
2020/05/20 450 453 444 448 174,200
2020/05/19 451 452 446 448 148,600
2020/05/18 440 448 437 443 177,000
2020/05/15 443 445 433 442 158,700
2020/05/14 448 451 440 440 202,900
2020/05/13 451 458 447 451 246,100
2020/05/12 456 463 452 454 224,000
2020/05/11 451 454 447 450 220,600
2020/05/08 443 444 436 440 156,100
2020/05/07 428 437 426 435 99,200
2020/05/01 432 438 430 430 157,800
2020/04/30 439 443 434 435 189,800
2020/04/28 435 440 428 434 148,900
2020/04/27 446 451 432 433 382,600
2020/04/24 429 444 428 430 351,900
2020/04/23 419 428 417 428 171,100
2020/04/22 401 417 398 417 236,000
2020/04/21 419 419 407 408 184,800
2020/04/20 425 425 418 420 202,300
2020/04/17 431 432 420 423 248,000
2020/04/16 417 430 417 424 291,700
2020/04/15 440 441 411 425 794,200
2020/04/14 449 454 441 442 523,400
2020/04/13 450 472 442 456 979,000
2020/04/10 517 524 507 517 295,300
2020/04/09 520 521 501 518 306,500
2020/04/08 513 525 505 520 519,500
2020/04/07 545 548 497 523 1,005,100
2020/04/06 484 518 475 509 1,072,500
2020/04/03 452 469 444 450 465,400
2020/04/02 419 479 418 455 852,200
2020/04/01 425 431 407 411 97,100
2020/03/31 448 449 427 431 142,600
2020/03/30 434 445 422 445 194,600
2020/03/27 430 438 423 438 157,400
2020/03/26 402 423 394 418 246,500
2020/03/25 402 419 398 419 196,200
2020/03/24 389 396 379 386 172,200
2020/03/23 371 379 359 375 219,700
2020/03/19 382 392 366 371 151,300
2020/03/18 382 393 377 378 216,900
2020/03/17 353 385 353 381 251,800
2020/03/16 380 391 370 371 197,200
2020/03/13 374 377 352 372 330,100
2020/03/12 409 420 396 415 495,300
2020/03/11 413 422 409 417 187,800
2020/03/10 390 414 376 414 253,200
2020/03/09 413 420 399 402 346,300
2020/03/06 449 450 430 431 188,700
2020/03/05 462 467 454 454 168,100
2020/03/04 451 464 451 455 120,700
2020/03/03 478 481 458 460 222,700
2020/03/02 438 472 436 463 204,800
2020/02/28 459 464 444 448 301,200
2020/02/27 489 490 474 475 201,900
2020/02/26 491 496 484 491 224,900
2020/02/25 490 503 485 499 294,800
2020/02/21 502 508 502 505 94,100
2020/02/20 507 509 500 503 167,600
2020/02/19 498 512 498 507 133,400
2020/02/18 502 506 498 498 253,600
2020/02/17 502 510 500 504 169,500
2020/02/14 503 511 497 511 220,900
2020/02/13 519 520 504 508 139,400
2020/02/12 534 534 518 519 240,500
2020/02/10 517 536 511 534 369,000
2020/02/07 516 522 513 517 155,400
2020/02/06 523 525 516 516 205,300
2020/02/05 515 523 510 521 252,400
2020/02/04 507 512 498 511 259,200
2020/02/03 537 540 503 512 609,200
2020/01/31 525 537 510 531 1,062,400
2020/01/30 495 554 493 505 1,481,800
2020/01/29 518 519 493 499 644,000
2020/01/28 550 555 513 517 940,100
2020/01/27 542 556 526 535 1,299,400
2020/01/24 515 527 511 519 701,200
2020/01/23 520 534 498 508 1,652,600
2020/01/22 483 492 483 484 165,900
2020/01/21 481 493 481 482 160,300
2020/01/20 475 487 475 485 171,600
2020/01/17 476 479 473 475 123,400
2020/01/16 483 483 469 472 519,900
2020/01/15 500 502 487 489 372,800
2020/01/14 481 510 476 499 1,406,300
2020/01/10 454 456 448 449 193,400
2020/01/09 450 453 447 452 141,500
2020/01/08 452 452 442 449 192,900
2020/01/07 456 457 454 454 114,900
2020/01/06 455 456 453 456 131,300

このページの先頭へ