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
2026/08/07 520 521 517 521 53,800
2026/08/06 512 520 512 520 58,200
2026/08/05 505 515 505 515 77,200
2026/08/04 503 507 501 505 51,900
2026/08/03 505 505 500 505 96,900
2026/07/31 506 513 501 505 108,300
2026/07/30 511 513 503 503 212,300
2026/07/29 513 516 507 511 133,400
2026/07/28 515 518 507 508 90,200
2026/07/27 517 521 517 517 83,900
2026/07/24 516 518 512 516 90,700
2026/07/23 516 520 514 518 82,300
2026/07/22 514 519 511 515 118,900
2026/07/21 511 520 511 514 162,700
2026/07/17 511 514 506 510 167,200
2026/07/16 519 520 512 512 147,500
2026/07/15 519 525 516 519 148,400
2026/07/14 535 535 513 516 248,200
2026/07/13 534 541 505 529 782,000
2026/07/10 518 531 515 525 202,800
2026/07/09 520 521 517 518 90,200
2026/07/08 519 521 514 515 213,800
2026/07/07 510 520 509 516 174,900
2026/07/06 504 512 501 509 121,700
2026/07/03 504 508 498 500 102,500
2026/07/02 505 508 501 503 86,200
2026/07/01 500 505 498 504 77,200
2026/06/30 504 505 494 499 121,400
2026/06/29 508 509 500 501 94,800
2026/06/26 509 509 504 508 74,800
2026/06/25 504 512 501 510 111,500
2026/06/24 505 505 498 499 90,900
2026/06/23 502 513 500 505 153,400
2026/06/22 508 513 503 505 108,500
2026/06/19 503 514 503 508 210,000
2026/06/18 495 498 490 495 63,100
2026/06/17 486 498 486 493 85,300
2026/06/16 490 490 481 485 65,500
2026/06/15 498 498 491 491 58,400
2026/06/12 493 497 489 494 98,400
2026/06/11 490 491 483 490 75,100
2026/06/10 496 498 490 494 121,600
2026/06/09 494 509 490 499 233,200
2026/06/08 481 491 481 490 171,700
2026/06/05 479 485 476 485 94,100
2026/06/04 475 476 471 473 68,500
2026/06/03 477 480 472 479 101,100
2026/06/02 475 478 470 472 116,900
2026/06/01 484 484 476 477 145,300
2026/05/29 483 492 481 483 234,300
2026/05/28 476 482 472 481 205,600
2026/05/27 493 495 484 488 293,800
2026/05/26 487 493 484 489 133,500
2026/05/25 489 490 484 487 155,600
2026/05/22 488 489 485 487 67,600
2026/05/21 483 488 483 484 62,700
2026/05/20 485 485 477 479 112,600
2026/05/19 482 487 482 485 104,700
2026/05/18 481 484 480 481 76,000
2026/05/15 484 485 478 480 105,600
2026/05/14 487 487 481 481 68,600
2026/05/13 481 487 481 485 83,800
2026/05/12 481 484 478 482 107,900
2026/05/11 476 483 475 480 133,700
2026/05/08 483 483 477 481 93,800
2026/05/07 480 487 480 483 96,200
2026/05/01 483 483 477 481 67,000
2026/04/30 481 485 479 481 82,700
2026/04/28 484 485 480 483 98,700
2026/04/27 484 485 480 480 77,700
2026/04/24 490 490 481 485 108,100
2026/04/23 485 489 481 485 97,100
2026/04/22 487 490 484 486 75,300
2026/04/21 495 495 488 490 64,600
2026/04/20 495 497 491 492 82,900
2026/04/17 495 496 491 492 58,100
2026/04/16 494 497 492 495 86,900
2026/04/15 490 493 485 493 118,800
2026/04/14 488 492 483 490 211,900
2026/04/13 481 484 466 476 224,400
2026/04/10 486 488 480 480 93,000
2026/04/09 494 494 484 486 90,500
2026/04/08 495 495 492 495 96,000
2026/04/07 489 491 486 487 66,500
2026/04/06 483 487 483 487 47,100
2026/04/03 482 486 482 483 41,300
2026/03/27 484 485 481 484 112,800
2026/03/26 485 486 479 483 88,300
2026/03/25 493 493 481 486 155,800
2026/03/24 475 478 473 477 132,000
2026/03/23 470 470 460 464 196,600
2026/03/19 480 482 472 472 104,900
2026/03/18 479 484 477 483 77,700
2026/03/17 475 477 470 474 119,000
2026/03/16 470 473 468 471 112,000
2026/03/13 471 476 470 471 120,000
2026/03/12 482 482 474 476 112,800
2026/03/11 489 492 487 487 86,900
2026/03/10 479 485 476 484 131,600
2026/03/09 469 474 465 471 172,700
2026/03/06 482 483 478 483 134,300
2026/03/05 484 489 481 484 147,000
2026/03/04 485 485 465 471 365,600
2026/03/03 503 503 489 493 176,800
2026/03/02 501 505 498 501 159,100
2026/02/27 502 511 501 510 149,900
2026/02/26 501 504 499 499 139,300
2026/02/25 509 509 500 502 170,700
2026/02/24 500 510 497 504 232,500
2026/02/20 499 502 494 499 192,900
2026/02/19 506 508 497 504 276,100
2026/02/18 506 524 501 501 717,600
2026/02/17 486 488 483 485 133,700
2026/02/16 489 489 485 486 151,000
2026/02/13 492 492 483 486 117,700
2026/02/12 487 491 486 491 212,700
2026/02/10 482 487 482 486 151,300
2026/02/09 486 486 478 480 209,700
2026/02/06 483 483 477 481 99,600
2026/02/05 483 485 481 481 106,400
2026/02/04 478 480 476 477 123,700
2026/02/03 480 480 475 477 139,800
2026/02/02 483 483 473 473 115,000
2026/01/30 476 480 474 478 109,300
2026/01/29 473 477 469 477 141,800
2026/01/28 473 476 470 474 117,100
2026/01/27 475 478 473 477 95,500
2026/01/26 481 481 474 477 206,100
2026/01/23 488 488 482 487 125,000
2026/01/22 479 487 478 486 161,800
2026/01/21 475 480 475 477 114,700
2026/01/20 481 482 474 481 173,500
2026/01/19 481 483 479 481 151,900
2026/01/16 487 488 479 484 116,300
2026/01/15 482 488 479 488 173,100
2026/01/14 480 484 474 480 282,000
2026/01/13 493 493 473 485 484,200
2026/01/09 489 493 485 485 150,300
2026/01/08 489 496 489 491 100,800
2026/01/07 488 496 488 490 178,600
2026/01/06 490 495 489 493 156,700
2026/01/05 484 488 483 487 129,700

このページの先頭へ