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 |
---|---|---|---|---|---|
2023/12/29 | 474 | 477 | 473 | 476 | 51,800 |
2023/12/28 | 470 | 476 | 469 | 476 | 90,000 |
2023/12/27 | 464 | 471 | 464 | 470 | 170,300 |
2023/12/26 | 464 | 466 | 463 | 464 | 72,400 |
2023/12/25 | 471 | 472 | 466 | 466 | 59,700 |
2023/12/22 | 466 | 471 | 465 | 469 | 75,000 |
2023/12/21 | 467 | 470 | 465 | 466 | 66,200 |
2023/12/20 | 469 | 472 | 468 | 472 | 96,100 |
2023/12/19 | 469 | 470 | 462 | 467 | 131,300 |
2023/12/18 | 468 | 473 | 466 | 471 | 152,500 |
2023/12/15 | 471 | 473 | 468 | 470 | 81,600 |
2023/12/14 | 475 | 477 | 468 | 471 | 113,900 |
2023/12/13 | 474 | 479 | 473 | 475 | 106,400 |
2023/12/12 | 477 | 479 | 471 | 475 | 98,300 |
2023/12/11 | 480 | 481 | 474 | 477 | 96,600 |
2023/12/08 | 488 | 489 | 476 | 476 | 186,100 |
2023/12/07 | 485 | 487 | 483 | 483 | 92,000 |
2023/12/06 | 481 | 489 | 481 | 489 | 96,500 |
2023/12/05 | 489 | 489 | 480 | 480 | 107,100 |
2023/12/04 | 492 | 492 | 487 | 487 | 101,200 |
2023/12/01 | 487 | 495 | 487 | 492 | 156,900 |
2023/11/30 | 479 | 497 | 479 | 497 | 239,800 |
2023/11/29 | 466 | 482 | 464 | 479 | 636,600 |
2023/11/28 | 501 | 501 | 491 | 491 | 717,400 |
2023/11/27 | 515 | 515 | 500 | 503 | 386,100 |
2023/11/24 | 510 | 516 | 510 | 514 | 238,300 |
2023/11/22 | 506 | 511 | 505 | 508 | 219,800 |
2023/11/21 | 501 | 514 | 500 | 511 | 313,900 |
2023/11/20 | 498 | 502 | 493 | 499 | 306,300 |
2023/11/17 | 504 | 504 | 498 | 500 | 271,300 |
2023/11/16 | 513 | 514 | 503 | 506 | 328,600 |
2023/11/15 | 517 | 519 | 512 | 517 | 120,200 |
2023/11/14 | 516 | 517 | 513 | 515 | 71,900 |
2023/11/13 | 515 | 517 | 512 | 515 | 110,300 |
2023/11/10 | 511 | 516 | 508 | 516 | 92,900 |
2023/11/09 | 512 | 519 | 505 | 517 | 136,400 |
2023/11/08 | 525 | 525 | 512 | 513 | 118,000 |
2023/11/07 | 527 | 532 | 519 | 520 | 160,000 |
2023/11/06 | 540 | 540 | 526 | 526 | 229,700 |
2023/11/02 | 545 | 545 | 537 | 537 | 98,300 |
2023/11/01 | 542 | 548 | 539 | 541 | 144,400 |
2023/10/31 | 529 | 539 | 529 | 539 | 130,600 |
2023/10/30 | 533 | 535 | 524 | 529 | 178,000 |
2023/10/27 | 525 | 533 | 525 | 533 | 92,400 |
2023/10/26 | 533 | 539 | 525 | 525 | 114,900 |
2023/10/25 | 531 | 537 | 530 | 535 | 112,100 |
2023/10/24 | 525 | 530 | 516 | 526 | 226,600 |
2023/10/23 | 530 | 541 | 527 | 528 | 222,600 |
2023/10/20 | 517 | 529 | 514 | 528 | 190,400 |
2023/10/19 | 503 | 516 | 503 | 516 | 166,400 |
2023/10/18 | 506 | 510 | 503 | 508 | 121,500 |
2023/10/17 | 505 | 517 | 502 | 506 | 213,400 |
2023/10/16 | 496 | 507 | 486 | 505 | 372,000 |
2023/10/13 | 481 | 482 | 472 | 473 | 125,100 |
2023/10/12 | 487 | 487 | 481 | 483 | 82,800 |
2023/10/11 | 493 | 493 | 485 | 488 | 67,200 |
2023/10/10 | 487 | 492 | 487 | 490 | 83,800 |
2023/10/06 | 475 | 483 | 475 | 483 | 67,600 |
2023/10/05 | 470 | 475 | 469 | 473 | 79,500 |
2023/10/04 | 471 | 478 | 468 | 470 | 107,400 |
2023/10/03 | 487 | 487 | 478 | 478 | 135,100 |
2023/10/02 | 494 | 503 | 490 | 490 | 113,500 |
2023/09/29 | 507 | 511 | 490 | 493 | 196,500 |
2023/09/28 | 496 | 504 | 492 | 503 | 190,500 |
2023/09/27 | 493 | 495 | 485 | 495 | 119,100 |
2023/09/26 | 492 | 493 | 488 | 493 | 77,800 |
2023/09/25 | 485 | 490 | 482 | 490 | 78,300 |
2023/09/22 | 480 | 483 | 475 | 481 | 82,100 |
2023/09/21 | 481 | 486 | 479 | 480 | 68,000 |
2023/09/20 | 485 | 486 | 480 | 480 | 93,200 |
2023/09/19 | 475 | 484 | 474 | 484 | 149,800 |
2023/09/15 | 474 | 475 | 472 | 473 | 69,400 |
2023/09/14 | 473 | 475 | 468 | 475 | 105,300 |
2023/09/13 | 475 | 476 | 472 | 473 | 51,300 |
2023/09/12 | 470 | 476 | 470 | 474 | 65,900 |
2023/09/11 | 466 | 469 | 464 | 468 | 53,500 |
2023/09/08 | 470 | 470 | 465 | 465 | 76,600 |
2023/09/07 | 467 | 471 | 466 | 466 | 74,900 |
2023/09/06 | 469 | 472 | 467 | 469 | 55,300 |
2023/09/05 | 459 | 470 | 459 | 470 | 154,900 |
2023/09/04 | 460 | 460 | 457 | 459 | 122,300 |
2023/09/01 | 457 | 461 | 456 | 456 | 152,100 |
2023/08/31 | 455 | 459 | 455 | 457 | 41,200 |
2023/08/30 | 456 | 458 | 454 | 458 | 49,200 |
2023/08/29 | 454 | 456 | 453 | 455 | 48,000 |
2023/08/28 | 453 | 455 | 451 | 454 | 56,900 |
2023/08/25 | 450 | 452 | 447 | 452 | 122,300 |
2023/08/24 | 445 | 449 | 445 | 448 | 28,700 |
2023/08/23 | 445 | 447 | 444 | 446 | 30,300 |
2023/08/22 | 442 | 445 | 442 | 445 | 21,600 |
2023/08/21 | 440 | 443 | 440 | 442 | 34,700 |
2023/08/18 | 442 | 445 | 441 | 441 | 49,800 |
2023/08/17 | 445 | 445 | 440 | 443 | 45,100 |
2023/08/16 | 448 | 448 | 445 | 446 | 39,200 |
2023/08/15 | 445 | 450 | 445 | 450 | 56,700 |
2023/08/14 | 446 | 447 | 445 | 445 | 55,500 |
2023/08/10 | 441 | 446 | 438 | 446 | 67,900 |
2023/08/09 | 442 | 442 | 440 | 441 | 23,800 |
2023/08/08 | 442 | 443 | 440 | 440 | 39,700 |
2023/08/07 | 436 | 440 | 434 | 440 | 42,700 |
2023/08/04 | 435 | 437 | 434 | 436 | 41,600 |
2023/08/03 | 438 | 438 | 432 | 435 | 112,800 |
2023/08/02 | 443 | 444 | 437 | 439 | 107,300 |
2023/08/01 | 445 | 445 | 443 | 445 | 52,400 |
2023/07/31 | 445 | 447 | 443 | 444 | 68,300 |
2023/07/28 | 445 | 448 | 441 | 441 | 362,100 |
2023/07/27 | 444 | 445 | 442 | 445 | 71,400 |
2023/07/26 | 444 | 445 | 438 | 444 | 81,700 |
2023/07/25 | 444 | 447 | 442 | 445 | 109,800 |
2023/07/24 | 441 | 444 | 439 | 444 | 108,000 |
2023/07/21 | 437 | 440 | 437 | 440 | 59,500 |
2023/07/20 | 438 | 440 | 435 | 440 | 83,300 |
2023/07/19 | 434 | 439 | 433 | 439 | 128,600 |
2023/07/18 | 429 | 435 | 426 | 435 | 183,800 |
2023/07/14 | 438 | 438 | 424 | 427 | 451,000 |
2023/07/13 | 450 | 451 | 447 | 450 | 57,900 |
2023/07/12 | 453 | 453 | 450 | 450 | 57,100 |
2023/07/11 | 450 | 451 | 448 | 450 | 85,600 |
2023/07/10 | 457 | 457 | 447 | 449 | 144,300 |
2023/07/07 | 444 | 446 | 440 | 444 | 72,500 |
2023/07/06 | 448 | 450 | 445 | 445 | 55,700 |
2023/07/05 | 446 | 450 | 443 | 449 | 62,700 |
2023/07/04 | 450 | 450 | 447 | 447 | 57,800 |
2023/07/03 | 450 | 452 | 448 | 448 | 51,400 |
2023/06/30 | 447 | 450 | 445 | 447 | 94,300 |
2023/06/29 | 448 | 452 | 447 | 452 | 76,800 |
2023/06/28 | 447 | 450 | 443 | 447 | 85,800 |
2023/06/27 | 446 | 447 | 443 | 446 | 41,200 |
2023/06/26 | 447 | 448 | 443 | 446 | 40,300 |
2023/06/23 | 451 | 451 | 445 | 446 | 68,100 |
2023/06/22 | 451 | 453 | 446 | 446 | 90,700 |
2023/06/21 | 455 | 457 | 451 | 451 | 63,300 |
2023/06/20 | 457 | 458 | 452 | 455 | 43,200 |
2023/06/19 | 460 | 460 | 457 | 459 | 52,400 |
2023/06/16 | 451 | 459 | 451 | 459 | 152,500 |
2023/06/15 | 452 | 456 | 452 | 453 | 48,600 |
2023/06/14 | 454 | 455 | 452 | 452 | 62,300 |
2023/06/13 | 458 | 459 | 453 | 453 | 80,500 |
2023/06/12 | 457 | 461 | 454 | 456 | 109,500 |
2023/06/09 | 456 | 458 | 445 | 457 | 216,300 |
2023/06/08 | 451 | 453 | 449 | 452 | 85,700 |
2023/06/07 | 451 | 454 | 447 | 448 | 77,800 |
2023/06/06 | 447 | 454 | 445 | 453 | 92,000 |
2023/06/05 | 452 | 452 | 445 | 447 | 67,500 |
2023/06/02 | 437 | 449 | 437 | 446 | 115,800 |
2023/06/01 | 430 | 435 | 429 | 433 | 87,400 |
2023/05/31 | 441 | 443 | 430 | 430 | 167,000 |
2023/05/30 | 445 | 445 | 437 | 445 | 232,900 |
2023/05/29 | 455 | 460 | 446 | 454 | 513,100 |
2023/05/26 | 457 | 459 | 454 | 455 | 104,500 |
2023/05/25 | 459 | 459 | 452 | 455 | 117,500 |
2023/05/24 | 455 | 460 | 454 | 457 | 171,300 |
2023/05/23 | 452 | 454 | 450 | 453 | 121,000 |
2023/05/22 | 451 | 454 | 450 | 451 | 76,800 |
2023/05/19 | 451 | 452 | 450 | 451 | 58,800 |
2023/05/18 | 452 | 452 | 446 | 448 | 150,100 |
2023/05/17 | 454 | 454 | 450 | 451 | 58,800 |
2023/05/16 | 455 | 456 | 452 | 454 | 38,600 |
2023/05/15 | 455 | 456 | 448 | 455 | 79,900 |
2023/05/12 | 455 | 455 | 451 | 453 | 91,600 |
2023/05/11 | 457 | 460 | 452 | 452 | 62,800 |
2023/05/10 | 459 | 460 | 456 | 456 | 52,500 |
2023/05/09 | 457 | 458 | 455 | 458 | 73,200 |
2023/05/08 | 452 | 458 | 452 | 456 | 101,300 |
2023/05/02 | 457 | 457 | 449 | 451 | 134,200 |
2023/05/01 | 455 | 459 | 454 | 457 | 82,600 |
2023/04/28 | 449 | 454 | 449 | 453 | 90,300 |
2023/04/27 | 449 | 450 | 445 | 449 | 67,500 |
2023/04/26 | 447 | 451 | 445 | 448 | 129,300 |
2023/04/25 | 445 | 448 | 444 | 446 | 68,800 |
2023/04/24 | 439 | 442 | 439 | 442 | 42,000 |
2023/04/21 | 438 | 440 | 436 | 436 | 63,500 |
2023/04/20 | 438 | 439 | 436 | 438 | 52,700 |
2023/04/19 | 436 | 438 | 432 | 438 | 52,000 |
2023/04/18 | 429 | 436 | 429 | 436 | 73,700 |
2023/04/17 | 427 | 429 | 421 | 427 | 124,400 |
2023/04/14 | 430 | 435 | 425 | 427 | 300,700 |
2023/04/13 | 445 | 445 | 441 | 444 | 73,600 |
2023/04/12 | 447 | 449 | 445 | 447 | 49,000 |
2023/04/11 | 451 | 451 | 442 | 445 | 79,800 |
2023/04/10 | 448 | 451 | 445 | 451 | 106,000 |
2023/04/07 | 442 | 447 | 442 | 445 | 51,900 |
2023/04/06 | 441 | 444 | 439 | 442 | 72,900 |
2023/04/05 | 448 | 448 | 441 | 442 | 58,500 |
2023/04/04 | 445 | 449 | 443 | 448 | 103,600 |
2023/04/03 | 439 | 447 | 436 | 445 | 124,500 |
2023/03/31 | 436 | 438 | 432 | 435 | 56,700 |
2023/03/30 | 437 | 437 | 433 | 436 | 73,400 |
2023/03/29 | 432 | 438 | 430 | 438 | 102,500 |
2023/03/28 | 429 | 430 | 426 | 430 | 35,600 |
2023/03/27 | 428 | 429 | 424 | 428 | 64,400 |
2023/03/24 | 429 | 429 | 423 | 423 | 103,100 |
2023/03/23 | 420 | 426 | 420 | 426 | 67,600 |
2023/03/22 | 421 | 423 | 418 | 423 | 55,100 |
2023/03/20 | 415 | 417 | 414 | 416 | 93,500 |
2023/03/17 | 424 | 424 | 417 | 418 | 73,700 |
2023/03/16 | 418 | 421 | 417 | 421 | 65,500 |
2023/03/15 | 425 | 425 | 420 | 424 | 62,200 |
2023/03/14 | 420 | 422 | 418 | 419 | 94,800 |
2023/03/13 | 429 | 430 | 420 | 426 | 138,600 |
2023/03/10 | 435 | 437 | 432 | 432 | 81,300 |
2023/03/09 | 436 | 437 | 435 | 437 | 53,600 |
2023/03/08 | 435 | 436 | 431 | 435 | 66,900 |
2023/03/07 | 432 | 435 | 432 | 435 | 52,800 |
2023/03/06 | 430 | 432 | 430 | 432 | 57,600 |
2023/03/03 | 429 | 430 | 428 | 429 | 77,300 |
2023/03/02 | 432 | 432 | 428 | 429 | 55,900 |
2023/03/01 | 428 | 430 | 428 | 430 | 38,700 |
2023/02/28 | 432 | 432 | 428 | 428 | 56,400 |
2023/02/27 | 428 | 431 | 428 | 430 | 48,500 |
2023/02/24 | 430 | 430 | 428 | 428 | 53,900 |
2023/02/22 | 428 | 429 | 425 | 427 | 48,800 |
2023/02/21 | 427 | 429 | 427 | 428 | 50,000 |
2023/02/20 | 425 | 427 | 425 | 426 | 49,800 |
2023/02/17 | 421 | 425 | 421 | 424 | 52,800 |
2023/02/16 | 423 | 423 | 421 | 421 | 36,500 |
2023/02/15 | 424 | 424 | 419 | 420 | 49,800 |
2023/02/14 | 422 | 424 | 421 | 422 | 80,700 |
2023/02/13 | 422 | 422 | 419 | 419 | 51,000 |
2023/02/10 | 421 | 422 | 419 | 421 | 50,900 |
2023/02/09 | 420 | 422 | 419 | 422 | 39,500 |
2023/02/08 | 421 | 424 | 420 | 423 | 60,400 |
2023/02/07 | 423 | 424 | 419 | 421 | 40,600 |
2023/02/06 | 418 | 422 | 417 | 422 | 84,300 |
2023/02/03 | 417 | 418 | 415 | 415 | 53,800 |
2023/02/02 | 418 | 420 | 416 | 417 | 63,100 |
2023/02/01 | 417 | 419 | 416 | 417 | 54,700 |
2023/01/31 | 416 | 418 | 415 | 416 | 47,400 |
2023/01/30 | 414 | 416 | 413 | 416 | 62,300 |
2023/01/27 | 417 | 417 | 412 | 414 | 44,200 |
2023/01/26 | 417 | 417 | 413 | 415 | 49,800 |
2023/01/25 | 414 | 416 | 412 | 416 | 88,000 |
2023/01/24 | 409 | 418 | 409 | 412 | 97,000 |
2023/01/23 | 407 | 408 | 406 | 408 | 80,300 |
2023/01/20 | 402 | 406 | 401 | 405 | 93,200 |
2023/01/19 | 401 | 404 | 400 | 400 | 125,800 |
2023/01/18 | 403 | 405 | 400 | 401 | 115,300 |
2023/01/17 | 405 | 406 | 400 | 400 | 137,600 |
2023/01/16 | 419 | 419 | 400 | 400 | 519,400 |
2023/01/13 | 425 | 427 | 423 | 426 | 117,900 |
2023/01/12 | 426 | 428 | 425 | 425 | 91,900 |
2023/01/11 | 425 | 428 | 423 | 426 | 135,600 |
2023/01/10 | 428 | 428 | 423 | 423 | 102,200 |
2023/01/06 | 420 | 423 | 419 | 422 | 52,900 |
2023/01/05 | 425 | 425 | 418 | 418 | 104,900 |
2023/01/04 | 427 | 428 | 421 | 421 | 122,400 |