8095 アステナホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 492 | 493 | 489 | 491 | 27,500 | 491 |
| 2024-04-30 | 490 | 494 | 487 | 494 | 50,000 | 494 |
| 2024-04-26 | 485 | 488 | 482 | 488 | 60,500 | 488 |
| 2024-04-25 | 488 | 488 | 482 | 485 | 66,800 | 485 |
| 2024-04-24 | 488 | 489 | 484 | 486 | 56,700 | 486 |
| 2024-04-23 | 486 | 489 | 485 | 488 | 55,200 | 488 |
| 2024-04-22 | 481 | 489 | 480 | 486 | 52,500 | 486 |
| 2024-04-19 | 487 | 488 | 473 | 479 | 115,400 | 479 |
| 2024-04-18 | 489 | 490 | 486 | 487 | 43,200 | 487 |
| 2024-04-17 | 488 | 492 | 485 | 487 | 55,500 | 487 |
| 2024-04-16 | 494 | 495 | 486 | 487 | 108,300 | 487 |
| 2024-04-15 | 494 | 503 | 493 | 497 | 257,900 | 497 |
| 2024-04-12 | 484 | 484 | 479 | 480 | 69,700 | 480 |
| 2024-04-11 | 484 | 485 | 481 | 483 | 26,100 | 483 |
| 2024-04-10 | 485 | 487 | 482 | 482 | 34,300 | 482 |
| 2024-04-09 | 485 | 486 | 483 | 485 | 44,600 | 485 |
| 2024-04-08 | 486 | 488 | 484 | 485 | 45,600 | 485 |
| 2024-04-05 | 486 | 487 | 483 | 486 | 54,500 | 486 |
| 2024-04-04 | 488 | 489 | 486 | 486 | 43,200 | 486 |
| 2024-04-03 | 484 | 488 | 482 | 485 | 51,700 | 485 |
| 2024-04-02 | 490 | 490 | 484 | 485 | 66,100 | 485 |
| 2024-04-01 | 495 | 495 | 488 | 488 | 75,000 | 488 |
| 2024-03-29 | 486 | 492 | 486 | 492 | 64,600 | 492 |
| 2024-03-28 | 487 | 490 | 483 | 486 | 73,500 | 486 |
| 2024-03-27 | 480 | 487 | 480 | 486 | 129,600 | 486 |
| 2024-03-26 | 481 | 482 | 478 | 482 | 46,000 | 482 |
| 2024-03-25 | 483 | 483 | 478 | 481 | 106,500 | 481 |
| 2024-03-22 | 478 | 480 | 477 | 478 | 35,100 | 478 |
| 2024-03-21 | 481 | 482 | 476 | 476 | 48,500 | 476 |
| 2024-03-19 | 479 | 482 | 476 | 481 | 52,100 | 481 |
| 2024-03-18 | 479 | 483 | 477 | 477 | 61,900 | 477 |
| 2024-03-15 | 472 | 479 | 472 | 478 | 64,000 | 478 |
| 2024-03-14 | 473 | 477 | 472 | 476 | 43,100 | 476 |
| 2024-03-13 | 477 | 479 | 471 | 474 | 52,200 | 474 |
| 2024-03-12 | 470 | 474 | 466 | 474 | 82,800 | 474 |
| 2024-03-11 | 476 | 477 | 469 | 471 | 79,000 | 471 |
| 2024-03-08 | 471 | 479 | 471 | 478 | 97,300 | 478 |
| 2024-03-07 | 476 | 477 | 473 | 474 | 64,700 | 474 |
| 2024-03-06 | 472 | 477 | 471 | 474 | 76,000 | 474 |
| 2024-03-05 | 470 | 474 | 468 | 473 | 73,600 | 473 |
| 2024-03-04 | 476 | 476 | 470 | 470 | 88,400 | 470 |
| 2024-03-01 | 478 | 480 | 473 | 473 | 67,100 | 473 |
| 2024-02-29 | 482 | 482 | 478 | 478 | 51,700 | 478 |
| 2024-02-28 | 482 | 486 | 481 | 482 | 53,100 | 482 |
| 2024-02-27 | 480 | 484 | 479 | 482 | 59,000 | 482 |
| 2024-02-26 | 478 | 481 | 477 | 479 | 66,200 | 479 |
| 2024-02-22 | 479 | 479 | 473 | 475 | 56,300 | 475 |
| 2024-02-21 | 477 | 479 | 472 | 474 | 46,500 | 474 |
| 2024-02-20 | 477 | 480 | 475 | 475 | 77,000 | 475 |
| 2024-02-19 | 470 | 477 | 469 | 475 | 79,000 | 475 |
| 2024-02-16 | 465 | 471 | 464 | 469 | 94,400 | 469 |
| 2024-02-15 | 468 | 468 | 461 | 461 | 77,400 | 461 |
| 2024-02-14 | 470 | 470 | 462 | 464 | 105,600 | 464 |
| 2024-02-13 | 469 | 472 | 468 | 470 | 115,100 | 470 |
| 2024-02-09 | 468 | 471 | 467 | 468 | 80,000 | 468 |
| 2024-02-08 | 472 | 472 | 465 | 470 | 130,500 | 470 |
| 2024-02-07 | 473 | 474 | 471 | 472 | 57,100 | 472 |
| 2024-02-06 | 475 | 476 | 473 | 473 | 57,200 | 473 |
| 2024-02-05 | 474 | 478 | 472 | 475 | 70,200 | 475 |
| 2024-02-02 | 477 | 478 | 473 | 473 | 72,900 | 473 |
| 2024-02-01 | 477 | 477 | 474 | 475 | 53,100 | 475 |
| 2024-01-31 | 477 | 479 | 474 | 479 | 85,100 | 479 |
| 2024-01-30 | 484 | 484 | 477 | 477 | 85,000 | 477 |
| 2024-01-29 | 481 | 484 | 481 | 484 | 37,200 | 484 |
| 2024-01-26 | 482 | 486 | 481 | 481 | 46,000 | 481 |
| 2024-01-25 | 483 | 485 | 481 | 483 | 50,800 | 483 |
| 2024-01-24 | 483 | 483 | 479 | 481 | 73,900 | 481 |
| 2024-01-23 | 487 | 488 | 482 | 482 | 53,900 | 482 |
| 2024-01-22 | 480 | 488 | 480 | 487 | 83,100 | 487 |
| 2024-01-19 | 482 | 483 | 476 | 479 | 71,900 | 479 |
| 2024-01-18 | 479 | 484 | 479 | 482 | 71,000 | 482 |
| 2024-01-17 | 490 | 492 | 479 | 479 | 143,700 | 479 |
| 2024-01-16 | 485 | 497 | 483 | 492 | 150,900 | 492 |
| 2024-01-15 | 470 | 493 | 470 | 484 | 335,700 | 484 |
| 2024-01-12 | 484 | 484 | 465 | 466 | 288,000 | 466 |
| 2024-01-11 | 488 | 488 | 482 | 484 | 117,100 | 484 |
| 2024-01-10 | 485 | 487 | 480 | 484 | 113,100 | 484 |
| 2024-01-09 | 484 | 485 | 480 | 484 | 147,100 | 484 |
| 2024-01-05 | 483 | 487 | 480 | 482 | 149,100 | 482 |
| 2024-01-04 | 474 | 480 | 472 | 480 | 172,500 | 480 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
