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
2022/12/30 425 428 424 424 57,200
2022/12/29 420 425 419 425 89,000
2022/12/28 425 426 420 421 97,400
2022/12/27 427 428 425 427 85,700
2022/12/26 429 430 424 425 72,100
2022/12/23 427 428 426 428 61,600
2022/12/22 426 430 425 430 77,600
2022/12/21 430 432 425 427 112,200
2022/12/20 438 439 425 430 176,600
2022/12/19 433 438 432 438 107,500
2022/12/16 437 438 433 433 115,700
2022/12/15 435 440 433 440 148,100
2022/12/14 433 436 433 435 146,500
2022/12/13 432 433 430 431 107,300
2022/12/12 431 433 428 430 129,100
2022/12/09 423 430 422 430 332,700
2022/12/08 425 425 418 419 147,900
2022/12/07 416 423 416 422 112,100
2022/12/06 420 420 414 417 170,200
2022/12/05 420 423 419 422 167,400
2022/12/02 420 421 415 420 117,100
2022/12/01 420 420 417 420 133,400
2022/11/30 415 421 412 417 234,000
2022/11/29 411 417 406 415 636,200
2022/11/28 426 429 422 422 1,031,100
2022/11/25 425 426 422 425 541,100
2022/11/24 427 429 422 425 495,100
2022/11/22 426 428 423 426 251,300
2022/11/21 426 427 422 424 235,000
2022/11/18 422 425 420 420 206,500
2022/11/17 419 424 418 420 177,700
2022/11/16 417 419 416 419 123,600
2022/11/15 414 417 413 415 146,600
2022/11/14 417 417 412 413 212,400
2022/11/11 420 421 416 418 240,600
2022/11/10 418 418 413 417 162,600
2022/11/09 414 418 414 418 109,900
2022/11/08 413 417 412 413 121,900
2022/11/07 411 414 410 411 137,300
2022/11/04 413 415 405 407 364,700
2022/11/02 417 418 413 415 154,700
2022/11/01 419 422 416 418 107,800
2022/10/31 423 423 417 420 126,600
2022/10/28 414 420 414 420 354,500
2022/10/27 415 418 415 418 87,000
2022/10/26 418 418 413 413 84,200
2022/10/25 415 415 412 413 70,100
2022/10/24 418 418 408 411 152,000
2022/10/21 416 417 412 413 93,100
2022/10/20 415 419 412 414 148,800
2022/10/19 417 419 416 418 84,700
2022/10/18 417 420 414 416 130,000
2022/10/17 411 416 411 412 111,800
2022/10/14 417 417 409 414 178,100
2022/10/13 416 418 408 410 293,700
2022/10/12 423 425 421 422 126,000
2022/10/11 427 428 422 422 132,200
2022/10/07 428 432 426 428 132,700
2022/10/06 431 437 431 433 147,400
2022/10/05 434 435 428 431 135,900
2022/10/04 428 435 428 433 129,400
2022/10/03 425 425 416 424 132,400
2022/09/30 428 435 426 427 162,300
2022/09/29 425 432 425 430 125,800
2022/09/28 424 426 414 422 161,500
2022/09/27 422 429 422 426 106,100
2022/09/26 420 423 414 422 193,500
2022/09/22 424 425 420 420 200,500
2022/09/21 435 435 426 428 136,600
2022/09/20 439 443 437 438 101,000
2022/09/16 445 445 438 438 171,400
2022/09/15 450 450 446 447 90,500
2022/09/14 451 454 448 451 139,700
2022/09/13 453 458 452 457 100,800
2022/09/12 458 458 451 452 92,000
2022/09/09 448 459 448 456 172,200
2022/09/08 450 453 448 450 149,800
2022/09/07 450 450 443 445 84,400
2022/09/06 445 450 444 450 108,000
2022/09/05 446 446 444 445 84,600
2022/09/02 449 451 447 448 102,800
2022/09/01 448 451 445 448 146,700
2022/08/31 448 449 446 448 61,100
2022/08/30 448 450 445 450 77,800
2022/08/29 443 446 440 445 95,000
2022/08/26 450 450 446 448 58,200
2022/08/25 454 454 448 450 117,300
2022/08/24 447 448 443 448 96,800
2022/08/23 447 448 445 447 83,400
2022/08/22 450 452 447 451 106,900
2022/08/19 455 455 450 451 113,900
2022/08/18 452 455 451 452 102,200
2022/08/17 452 457 451 456 161,100
2022/08/16 452 452 448 450 132,800
2022/08/15 448 453 446 453 130,500
2022/08/12 447 449 445 448 148,500
2022/08/10 442 445 439 443 108,000
2022/08/09 447 447 441 442 115,100
2022/08/08 444 448 442 448 117,400
2022/08/05 438 448 438 444 154,900
2022/08/04 437 439 435 438 91,000
2022/08/03 434 435 431 435 95,100
2022/08/02 437 438 431 434 167,000
2022/08/01 430 440 429 440 184,100
2022/07/29 439 439 425 425 161,600
2022/07/28 445 445 437 437 739,200
2022/07/27 441 441 435 438 124,400
2022/07/26 441 442 433 441 191,400
2022/07/25 448 448 437 439 224,700
2022/07/22 443 447 440 442 187,900
2022/07/21 438 446 437 442 248,100
2022/07/20 435 442 434 438 258,600
2022/07/19 425 435 423 432 293,900
2022/07/15 412 425 411 420 784,700
2022/07/14 422 427 407 411 1,655,000
2022/07/13 458 458 449 451 197,400
2022/07/12 460 460 453 457 127,800
2022/07/11 458 462 454 460 193,100
2022/07/08 450 456 444 450 317,100
2022/07/07 445 447 441 446 115,700
2022/07/06 443 445 440 442 84,500
2022/07/05 447 449 441 444 101,600
2022/07/04 442 446 441 446 136,400
2022/07/01 444 447 435 440 252,900
2022/06/30 447 447 441 446 163,200
2022/06/29 448 448 443 446 178,100
2022/06/28 442 452 441 448 300,700
2022/06/27 436 441 434 440 301,300
2022/06/24 425 429 421 428 207,000
2022/06/23 418 424 417 424 190,200
2022/06/22 421 421 413 415 141,000
2022/06/21 414 422 412 418 187,900
2022/06/20 414 416 406 407 176,700
2022/06/17 410 412 404 410 313,200
2022/06/16 420 423 413 415 148,000
2022/06/15 421 423 415 416 200,600
2022/06/14 421 423 419 421 134,400
2022/06/13 426 430 423 425 148,600
2022/06/10 428 434 427 433 124,500
2022/06/09 435 437 427 430 152,600
2022/06/08 429 437 428 435 196,200
2022/06/07 424 428 423 426 187,100
2022/06/06 420 425 418 423 166,900
2022/06/03 420 421 416 417 146,700
2022/06/02 421 421 412 415 146,800
2022/06/01 411 424 411 421 295,900
2022/05/31 413 416 407 409 209,900
2022/05/30 408 416 408 413 264,400
2022/05/27 415 416 408 415 783,500
2022/05/26 411 417 411 415 188,100
2022/05/25 420 420 411 411 264,500
2022/05/24 430 430 419 422 180,500
2022/05/23 423 429 421 429 170,500
2022/05/20 423 424 416 418 394,000
2022/05/19 428 433 426 431 138,800
2022/05/18 435 437 431 435 134,800
2022/05/17 429 436 426 435 149,900
2022/05/16 436 438 424 429 218,300
2022/05/13 424 433 423 433 138,200
2022/05/12 429 431 421 421 180,400
2022/05/11 435 436 429 432 130,800
2022/05/10 433 437 427 437 123,100
2022/05/09 436 439 433 436 97,900
2022/05/06 437 440 432 440 120,400
2022/05/02 435 437 429 434 91,000
2022/04/28 418 435 418 435 137,100
2022/04/27 418 422 417 418 193,000
2022/04/26 423 425 419 423 107,900
2022/04/25 418 423 415 421 119,200
2022/04/22 428 428 420 423 156,700
2022/04/21 439 439 434 435 120,700
2022/04/20 432 435 429 434 154,800
2022/04/19 431 431 427 428 88,500
2022/04/18 435 436 428 431 137,400
2022/04/15 435 439 430 436 171,200
2022/04/14 426 443 426 435 394,300
2022/04/13 408 418 407 418 261,500
2022/04/12 412 415 407 407 152,500
2022/04/11 415 419 414 417 105,200
2022/04/08 422 422 413 416 235,700
2022/04/07 427 427 420 424 190,900
2022/04/06 435 437 429 432 160,800
2022/04/05 438 443 437 438 98,600
2022/04/04 438 443 437 439 94,300
2022/04/01 443 443 433 438 154,000
2022/03/31 445 449 443 445 117,900
2022/03/30 448 450 443 450 126,800
2022/03/29 441 448 439 448 120,400
2022/03/28 442 444 439 441 101,400
2022/03/25 444 445 439 442 127,300
2022/03/24 441 443 435 443 95,100
2022/03/23 441 444 438 442 162,400
2022/03/22 429 435 428 435 185,400
2022/03/18 426 430 423 426 224,000
2022/03/17 429 432 426 432 198,100
2022/03/16 424 426 422 424 186,200
2022/03/15 419 425 417 422 146,600
2022/03/14 412 422 412 418 112,300
2022/03/11 410 414 406 412 149,800
2022/03/10 407 417 405 417 209,300
2022/03/09 400 403 396 397 211,200
2022/03/08 408 410 400 402 251,000
2022/03/07 416 416 407 412 259,900
2022/03/04 426 427 415 418 274,700
2022/03/03 426 430 424 425 188,500
2022/03/02 420 425 417 423 166,600
2022/03/01 429 429 421 421 270,100
2022/02/28 417 429 416 429 350,700
2022/02/25 410 418 407 418 171,600
2022/02/24 414 416 405 409 244,300
2022/02/22 412 417 409 413 149,600
2022/02/21 415 419 412 416 131,200
2022/02/18 414 420 412 420 116,200
2022/02/17 420 421 416 420 159,800
2022/02/16 421 421 414 416 191,600
2022/02/15 411 418 411 414 223,800
2022/02/14 413 413 406 410 255,100
2022/02/10 419 421 417 418 168,300
2022/02/09 415 418 413 417 138,300
2022/02/08 416 419 414 415 197,300
2022/02/07 413 416 410 412 161,700
2022/02/04 404 412 402 412 261,900
2022/02/03 405 406 401 404 187,300
2022/02/02 398 405 397 405 260,100
2022/02/01 388 396 388 393 286,500
2022/01/31 381 387 377 384 373,600
2022/01/28 376 380 372 377 363,600
2022/01/27 380 382 366 368 454,300
2022/01/26 377 383 373 380 439,500
2022/01/25 383 385 373 377 582,300
2022/01/24 376 388 376 383 746,000
2022/01/21 390 390 380 388 543,100
2022/01/20 394 401 389 396 441,300
2022/01/19 408 411 394 395 617,800
2022/01/18 409 422 403 408 733,100
2022/01/17 411 415 408 409 612,400
2022/01/14 411 424 411 411 2,600,000
2022/01/13 499 500 488 491 238,900
2022/01/12 493 502 490 502 200,300
2022/01/11 482 488 478 487 222,800
2022/01/07 481 486 476 484 210,600
2022/01/06 490 490 477 481 276,600
2022/01/05 498 499 490 494 198,100
2022/01/04 489 493 484 493 155,000

このページの先頭へ