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 |
---|---|---|---|---|---|
2021/12/30 | 484 | 486 | 479 | 485 | 136,800 |
2021/12/29 | 479 | 491 | 479 | 491 | 124,400 |
2021/12/28 | 477 | 479 | 475 | 479 | 235,000 |
2021/12/27 | 480 | 480 | 472 | 472 | 153,400 |
2021/12/24 | 481 | 486 | 480 | 483 | 145,200 |
2021/12/23 | 479 | 483 | 477 | 477 | 184,400 |
2021/12/22 | 475 | 479 | 473 | 479 | 487,100 |
2021/12/21 | 476 | 478 | 470 | 476 | 228,700 |
2021/12/20 | 485 | 485 | 472 | 474 | 200,900 |
2021/12/17 | 493 | 497 | 488 | 488 | 152,800 |
2021/12/16 | 492 | 497 | 490 | 493 | 139,000 |
2021/12/15 | 479 | 489 | 479 | 487 | 172,700 |
2021/12/14 | 479 | 483 | 478 | 481 | 200,000 |
2021/12/13 | 488 | 490 | 479 | 482 | 168,100 |
2021/12/10 | 495 | 495 | 486 | 488 | 201,900 |
2021/12/09 | 502 | 502 | 493 | 497 | 160,700 |
2021/12/08 | 503 | 510 | 497 | 499 | 247,700 |
2021/12/07 | 484 | 498 | 484 | 497 | 260,100 |
2021/12/06 | 489 | 491 | 481 | 481 | 374,800 |
2021/12/03 | 475 | 490 | 470 | 490 | 345,800 |
2021/12/02 | 479 | 482 | 467 | 469 | 618,400 |
2021/12/01 | 488 | 490 | 475 | 480 | 919,800 |
2021/11/30 | 504 | 506 | 484 | 486 | 868,500 |
2021/11/29 | 515 | 518 | 497 | 499 | 1,423,700 |
2021/11/26 | 552 | 552 | 531 | 535 | 1,384,000 |
2021/11/25 | 557 | 560 | 555 | 555 | 280,800 |
2021/11/24 | 564 | 565 | 553 | 557 | 338,400 |
2021/11/22 | 565 | 567 | 556 | 565 | 245,400 |
2021/11/19 | 563 | 567 | 560 | 565 | 154,400 |
2021/11/18 | 568 | 568 | 560 | 561 | 209,600 |
2021/11/17 | 573 | 573 | 569 | 573 | 120,500 |
2021/11/16 | 579 | 584 | 572 | 572 | 216,900 |
2021/11/15 | 575 | 577 | 571 | 574 | 212,800 |
2021/11/12 | 562 | 576 | 560 | 575 | 280,100 |
2021/11/11 | 563 | 568 | 561 | 562 | 230,800 |
2021/11/10 | 567 | 572 | 565 | 567 | 201,300 |
2021/11/09 | 573 | 576 | 568 | 570 | 150,600 |
2021/11/08 | 573 | 574 | 566 | 572 | 169,700 |
2021/11/05 | 570 | 572 | 567 | 572 | 156,800 |
2021/11/04 | 568 | 574 | 566 | 572 | 270,600 |
2021/11/02 | 567 | 569 | 558 | 563 | 237,400 |
2021/11/01 | 574 | 576 | 565 | 565 | 251,200 |
2021/10/29 | 566 | 566 | 558 | 564 | 238,400 |
2021/10/28 | 553 | 565 | 551 | 565 | 243,500 |
2021/10/27 | 566 | 569 | 556 | 556 | 283,600 |
2021/10/26 | 552 | 569 | 551 | 566 | 299,300 |
2021/10/25 | 549 | 551 | 542 | 549 | 458,600 |
2021/10/22 | 551 | 559 | 547 | 554 | 333,600 |
2021/10/21 | 560 | 564 | 554 | 555 | 357,800 |
2021/10/20 | 576 | 576 | 563 | 564 | 301,300 |
2021/10/19 | 572 | 575 | 566 | 572 | 308,100 |
2021/10/18 | 573 | 577 | 564 | 572 | 362,800 |
2021/10/15 | 555 | 566 | 541 | 566 | 780,200 |
2021/10/14 | 563 | 566 | 540 | 548 | 1,647,000 |
2021/10/13 | 601 | 601 | 575 | 583 | 911,200 |
2021/10/12 | 623 | 623 | 606 | 607 | 401,700 |
2021/10/11 | 624 | 629 | 619 | 625 | 314,600 |
2021/10/08 | 627 | 641 | 626 | 634 | 253,500 |
2021/10/07 | 628 | 632 | 622 | 625 | 186,000 |
2021/10/06 | 619 | 638 | 618 | 623 | 383,400 |
2021/10/05 | 625 | 625 | 610 | 617 | 473,800 |
2021/10/04 | 642 | 645 | 626 | 634 | 295,700 |
2021/10/01 | 646 | 646 | 623 | 635 | 577,800 |
2021/09/30 | 667 | 669 | 650 | 650 | 300,100 |
2021/09/29 | 665 | 671 | 655 | 662 | 455,700 |
2021/09/28 | 661 | 671 | 651 | 671 | 363,100 |
2021/09/27 | 650 | 660 | 646 | 655 | 406,200 |
2021/09/24 | 627 | 647 | 627 | 643 | 365,200 |
2021/09/22 | 625 | 626 | 613 | 615 | 290,400 |
2021/09/21 | 622 | 629 | 617 | 620 | 267,500 |
2021/09/17 | 637 | 639 | 632 | 638 | 204,500 |
2021/09/16 | 652 | 653 | 627 | 633 | 463,800 |
2021/09/15 | 651 | 653 | 643 | 651 | 452,000 |
2021/09/14 | 642 | 652 | 635 | 651 | 353,700 |
2021/09/13 | 635 | 642 | 632 | 640 | 183,800 |
2021/09/10 | 621 | 637 | 621 | 637 | 241,500 |
2021/09/09 | 622 | 628 | 621 | 627 | 225,600 |
2021/09/08 | 616 | 621 | 616 | 620 | 155,000 |
2021/09/07 | 625 | 629 | 615 | 618 | 279,900 |
2021/09/06 | 620 | 623 | 614 | 623 | 192,300 |
2021/09/03 | 608 | 619 | 607 | 612 | 324,300 |
2021/09/02 | 617 | 617 | 602 | 604 | 307,700 |
2021/09/01 | 603 | 615 | 600 | 615 | 274,800 |
2021/08/31 | 590 | 601 | 587 | 599 | 296,700 |
2021/08/30 | 588 | 599 | 586 | 596 | 377,100 |
2021/08/27 | 581 | 583 | 571 | 581 | 291,000 |
2021/08/26 | 571 | 579 | 567 | 579 | 502,100 |
2021/08/25 | 560 | 563 | 555 | 555 | 161,600 |
2021/08/24 | 554 | 563 | 554 | 555 | 174,500 |
2021/08/23 | 546 | 555 | 544 | 550 | 208,300 |
2021/08/20 | 559 | 562 | 537 | 538 | 707,000 |
2021/08/19 | 554 | 566 | 554 | 555 | 212,600 |
2021/08/18 | 556 | 568 | 552 | 563 | 193,500 |
2021/08/17 | 572 | 579 | 557 | 557 | 401,100 |
2021/08/16 | 588 | 594 | 568 | 572 | 707,100 |
2021/08/13 | 595 | 595 | 572 | 574 | 616,500 |
2021/08/12 | 587 | 600 | 578 | 585 | 1,186,200 |
2021/08/11 | 564 | 571 | 562 | 570 | 182,000 |
2021/08/10 | 553 | 563 | 551 | 563 | 220,400 |
2021/08/06 | 554 | 558 | 552 | 552 | 150,700 |
2021/08/05 | 553 | 558 | 550 | 554 | 231,000 |
2021/08/04 | 562 | 563 | 554 | 554 | 253,700 |
2021/08/03 | 569 | 571 | 563 | 564 | 160,000 |
2021/08/02 | 559 | 567 | 555 | 563 | 315,500 |
2021/07/30 | 561 | 562 | 552 | 556 | 362,500 |
2021/07/29 | 571 | 575 | 561 | 565 | 476,800 |
2021/07/28 | 568 | 568 | 556 | 561 | 1,060,300 |
2021/07/27 | 568 | 574 | 567 | 568 | 322,000 |
2021/07/26 | 584 | 584 | 566 | 567 | 696,500 |
2021/07/21 | 577 | 584 | 568 | 571 | 598,000 |
2021/07/20 | 575 | 585 | 564 | 567 | 1,132,500 |
2021/07/19 | 606 | 607 | 573 | 583 | 1,835,600 |
2021/07/16 | 611 | 620 | 610 | 616 | 530,900 |
2021/07/15 | 624 | 627 | 615 | 615 | 554,200 |
2021/07/14 | 638 | 658 | 627 | 628 | 701,800 |
2021/07/13 | 613 | 647 | 609 | 638 | 1,731,700 |
2021/07/12 | 650 | 653 | 608 | 608 | 3,419,100 |
2021/07/09 | 643 | 659 | 636 | 656 | 1,161,600 |
2021/07/08 | 662 | 672 | 641 | 646 | 1,012,400 |
2021/07/07 | 647 | 670 | 644 | 652 | 532,400 |
2021/07/06 | 649 | 659 | 629 | 655 | 1,085,500 |
2021/07/05 | 680 | 686 | 647 | 649 | 899,600 |
2021/07/02 | 641 | 677 | 639 | 676 | 1,015,400 |
2021/07/01 | 635 | 636 | 626 | 633 | 363,800 |
2021/06/30 | 647 | 650 | 636 | 636 | 307,800 |
2021/06/29 | 656 | 661 | 641 | 646 | 358,100 |
2021/06/28 | 652 | 660 | 648 | 660 | 209,600 |
2021/06/25 | 645 | 646 | 636 | 642 | 355,200 |
2021/06/24 | 641 | 642 | 637 | 640 | 181,800 |
2021/06/23 | 660 | 661 | 644 | 644 | 173,500 |
2021/06/22 | 655 | 662 | 652 | 655 | 237,000 |
2021/06/21 | 651 | 662 | 642 | 648 | 519,800 |
2021/06/18 | 680 | 682 | 667 | 670 | 267,700 |
2021/06/17 | 673 | 683 | 669 | 683 | 338,400 |
2021/06/16 | 655 | 669 | 654 | 668 | 179,400 |
2021/06/15 | 644 | 667 | 644 | 664 | 331,400 |
2021/06/14 | 654 | 654 | 632 | 640 | 547,600 |
2021/06/11 | 675 | 676 | 656 | 656 | 344,900 |
2021/06/10 | 675 | 684 | 671 | 674 | 202,800 |
2021/06/09 | 670 | 682 | 668 | 677 | 189,400 |
2021/06/08 | 659 | 671 | 657 | 670 | 242,000 |
2021/06/07 | 671 | 672 | 660 | 665 | 216,500 |
2021/06/04 | 675 | 676 | 664 | 665 | 270,400 |
2021/06/03 | 677 | 684 | 668 | 679 | 326,600 |
2021/06/02 | 692 | 693 | 675 | 677 | 364,600 |
2021/06/01 | 697 | 701 | 683 | 692 | 300,300 |
2021/05/31 | 712 | 712 | 689 | 695 | 471,700 |
2021/05/28 | 697 | 718 | 691 | 712 | 578,700 |
2021/05/27 | 693 | 709 | 690 | 696 | 596,800 |
2021/05/26 | 688 | 692 | 684 | 690 | 175,500 |
2021/05/25 | 707 | 712 | 687 | 690 | 325,700 |
2021/05/24 | 698 | 704 | 694 | 700 | 237,100 |
2021/05/21 | 683 | 694 | 683 | 688 | 214,200 |
2021/05/20 | 682 | 690 | 680 | 681 | 233,400 |
2021/05/19 | 688 | 698 | 677 | 677 | 277,000 |
2021/05/18 | 688 | 707 | 687 | 700 | 175,100 |
2021/05/17 | 707 | 707 | 686 | 689 | 404,500 |
2021/05/14 | 699 | 705 | 691 | 700 | 243,500 |
2021/05/13 | 697 | 704 | 686 | 694 | 565,100 |
2021/05/12 | 735 | 739 | 697 | 703 | 672,900 |
2021/05/11 | 750 | 755 | 736 | 737 | 330,900 |
2021/05/10 | 767 | 769 | 753 | 759 | 245,500 |
2021/05/07 | 747 | 766 | 746 | 765 | 290,600 |
2021/05/06 | 735 | 752 | 727 | 746 | 307,800 |
2021/04/30 | 733 | 744 | 725 | 733 | 491,900 |
2021/04/28 | 720 | 738 | 717 | 721 | 769,200 |
2021/04/27 | 754 | 762 | 718 | 721 | 1,003,200 |
2021/04/26 | 780 | 781 | 740 | 748 | 877,700 |
2021/04/23 | 756 | 783 | 753 | 774 | 580,000 |
2021/04/22 | 764 | 776 | 753 | 763 | 469,200 |
2021/04/21 | 757 | 761 | 733 | 747 | 829,400 |
2021/04/20 | 760 | 778 | 751 | 765 | 1,082,600 |
2021/04/19 | 718 | 755 | 713 | 745 | 988,200 |
2021/04/16 | 719 | 720 | 698 | 709 | 623,400 |
2021/04/15 | 726 | 726 | 702 | 709 | 582,800 |
2021/04/14 | 720 | 731 | 710 | 726 | 691,800 |
2021/04/13 | 703 | 735 | 693 | 721 | 1,138,100 |
2021/04/12 | 715 | 734 | 699 | 710 | 2,429,700 |
2021/04/09 | 653 | 669 | 644 | 657 | 511,700 |
2021/04/08 | 648 | 655 | 635 | 635 | 233,300 |
2021/04/07 | 637 | 644 | 634 | 644 | 87,400 |
2021/04/06 | 642 | 642 | 630 | 632 | 166,200 |
2021/04/05 | 633 | 640 | 631 | 640 | 79,400 |
2021/04/02 | 641 | 653 | 630 | 631 | 171,700 |
2021/04/01 | 647 | 648 | 633 | 634 | 228,400 |
2021/03/31 | 652 | 653 | 642 | 646 | 171,100 |
2021/03/30 | 638 | 655 | 638 | 650 | 235,000 |
2021/03/29 | 647 | 656 | 637 | 644 | 237,700 |
2021/03/26 | 633 | 641 | 629 | 637 | 114,700 |
2021/03/25 | 620 | 633 | 617 | 626 | 141,900 |
2021/03/24 | 623 | 663 | 611 | 621 | 517,600 |
2021/03/23 | 650 | 654 | 630 | 630 | 165,300 |
2021/03/22 | 647 | 675 | 635 | 648 | 386,200 |
2021/03/19 | 633 | 640 | 629 | 637 | 95,600 |
2021/03/18 | 640 | 643 | 635 | 640 | 102,400 |
2021/03/17 | 630 | 643 | 630 | 643 | 105,600 |
2021/03/16 | 629 | 635 | 627 | 635 | 78,600 |
2021/03/15 | 626 | 635 | 624 | 633 | 78,200 |
2021/03/12 | 622 | 623 | 614 | 623 | 74,500 |
2021/03/11 | 625 | 625 | 619 | 624 | 41,100 |
2021/03/10 | 632 | 632 | 617 | 618 | 64,500 |
2021/03/09 | 619 | 632 | 614 | 632 | 104,000 |
2021/03/08 | 623 | 623 | 606 | 611 | 66,300 |
2021/03/05 | 619 | 619 | 601 | 616 | 124,500 |
2021/03/04 | 630 | 630 | 614 | 621 | 117,800 |
2021/03/03 | 634 | 635 | 625 | 635 | 86,300 |
2021/03/02 | 629 | 636 | 619 | 629 | 186,800 |
2021/03/01 | 600 | 623 | 600 | 623 | 150,600 |
2021/02/26 | 603 | 611 | 598 | 598 | 137,300 |
2021/02/25 | 607 | 614 | 603 | 613 | 111,600 |
2021/02/24 | 605 | 611 | 598 | 598 | 203,700 |
2021/02/22 | 615 | 624 | 615 | 620 | 77,800 |
2021/02/19 | 616 | 621 | 604 | 610 | 193,500 |
2021/02/18 | 635 | 637 | 620 | 620 | 217,100 |
2021/02/17 | 617 | 642 | 617 | 642 | 322,800 |
2021/02/16 | 626 | 629 | 612 | 617 | 297,400 |
2021/02/15 | 635 | 637 | 627 | 628 | 129,400 |
2021/02/12 | 638 | 640 | 630 | 632 | 179,600 |
2021/02/10 | 635 | 645 | 633 | 638 | 106,100 |
2021/02/09 | 655 | 658 | 636 | 637 | 187,400 |
2021/02/08 | 641 | 653 | 641 | 652 | 266,900 |
2021/02/05 | 639 | 641 | 632 | 639 | 138,900 |
2021/02/04 | 635 | 637 | 630 | 634 | 137,200 |
2021/02/03 | 642 | 643 | 624 | 634 | 306,500 |
2021/02/02 | 633 | 645 | 625 | 633 | 292,600 |
2021/02/01 | 635 | 650 | 633 | 633 | 294,900 |
2021/01/29 | 661 | 661 | 636 | 644 | 444,400 |
2021/01/28 | 653 | 669 | 653 | 666 | 262,800 |
2021/01/27 | 655 | 672 | 655 | 663 | 220,800 |
2021/01/26 | 681 | 682 | 653 | 653 | 506,900 |
2021/01/25 | 680 | 692 | 667 | 688 | 398,400 |
2021/01/22 | 674 | 683 | 669 | 680 | 220,600 |
2021/01/21 | 660 | 678 | 656 | 677 | 382,800 |
2021/01/20 | 655 | 673 | 650 | 666 | 591,300 |
2021/01/19 | 643 | 651 | 630 | 647 | 386,300 |
2021/01/18 | 626 | 655 | 626 | 638 | 653,700 |
2021/01/15 | 630 | 636 | 620 | 629 | 730,300 |
2021/01/14 | 630 | 649 | 611 | 643 | 2,064,900 |
2021/01/13 | 543 | 556 | 539 | 550 | 299,300 |
2021/01/12 | 532 | 541 | 530 | 541 | 159,600 |
2021/01/08 | 527 | 530 | 524 | 530 | 83,200 |
2021/01/07 | 524 | 528 | 520 | 525 | 67,200 |
2021/01/06 | 516 | 531 | 516 | 519 | 110,700 |
2021/01/05 | 507 | 523 | 504 | 512 | 159,800 |
2021/01/04 | 515 | 515 | 502 | 508 | 70,600 |