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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 492 | 496 | 492 | 492 | 306,700 | 492 |
| 2024-11-21 | 496 | 500 | 494 | 494 | 391,600 | 494 |
| 2024-11-20 | 501 | 505 | 498 | 498 | 297,400 | 498 |
| 2024-11-19 | 498 | 505 | 498 | 504 | 231,000 | 504 |
| 2024-11-18 | 499 | 502 | 496 | 498 | 282,700 | 498 |
| 2024-11-15 | 505 | 505 | 499 | 501 | 341,400 | 501 |
| 2024-11-14 | 504 | 507 | 501 | 505 | 244,400 | 505 |
| 2024-11-13 | 506 | 509 | 505 | 505 | 177,600 | 505 |
| 2024-11-12 | 509 | 515 | 507 | 508 | 205,800 | 508 |
| 2024-11-11 | 511 | 514 | 506 | 511 | 229,700 | 511 |
| 2024-11-08 | 520 | 521 | 515 | 515 | 214,100 | 515 |
| 2024-11-07 | 528 | 528 | 516 | 521 | 248,600 | 521 |
| 2024-11-06 | 512 | 520 | 512 | 518 | 131,000 | 518 |
| 2024-11-05 | 513 | 515 | 511 | 512 | 143,900 | 512 |
| 2024-11-01 | 509 | 514 | 508 | 513 | 145,300 | 513 |
| 2024-10-31 | 513 | 516 | 510 | 511 | 142,200 | 511 |
| 2024-10-30 | 519 | 519 | 508 | 512 | 235,100 | 512 |
| 2024-10-29 | 513 | 516 | 511 | 516 | 71,200 | 516 |
| 2024-10-28 | 507 | 516 | 506 | 514 | 64,200 | 514 |
| 2024-10-25 | 513 | 515 | 501 | 503 | 69,400 | 503 |
| 2024-10-24 | 505 | 512 | 501 | 510 | 62,600 | 510 |
| 2024-10-23 | 516 | 520 | 508 | 509 | 73,900 | 509 |
| 2024-10-22 | 529 | 529 | 516 | 516 | 83,700 | 516 |
| 2024-10-21 | 534 | 538 | 527 | 529 | 71,500 | 529 |
| 2024-10-18 | 535 | 535 | 527 | 530 | 48,500 | 530 |
| 2024-10-17 | 531 | 537 | 530 | 534 | 68,500 | 534 |
| 2024-10-16 | 522 | 534 | 517 | 529 | 142,400 | 529 |
| 2024-10-15 | 513 | 527 | 512 | 527 | 289,300 | 527 |
| 2024-10-11 | 506 | 509 | 504 | 504 | 138,800 | 504 |
| 2024-10-10 | 513 | 514 | 506 | 510 | 75,700 | 510 |
| 2024-10-09 | 514 | 515 | 509 | 510 | 89,300 | 510 |
| 2024-10-08 | 520 | 520 | 513 | 513 | 78,900 | 513 |
| 2024-10-07 | 525 | 527 | 520 | 523 | 83,200 | 523 |
| 2024-10-04 | 518 | 525 | 517 | 523 | 58,100 | 523 |
| 2024-10-03 | 521 | 524 | 518 | 521 | 42,900 | 521 |
| 2024-10-02 | 521 | 522 | 514 | 514 | 75,100 | 514 |
| 2024-10-01 | 519 | 523 | 518 | 523 | 49,400 | 523 |
| 2024-09-30 | 515 | 524 | 510 | 513 | 103,700 | 513 |
| 2024-09-27 | 526 | 532 | 523 | 529 | 90,000 | 529 |
| 2024-09-26 | 519 | 525 | 517 | 525 | 75,400 | 525 |
| 2024-09-25 | 526 | 526 | 516 | 519 | 54,500 | 519 |
| 2024-09-24 | 520 | 522 | 517 | 518 | 64,600 | 518 |
| 2024-09-20 | 515 | 518 | 513 | 516 | 56,800 | 516 |
| 2024-09-19 | 511 | 515 | 509 | 514 | 51,300 | 514 |
| 2024-09-18 | 507 | 510 | 502 | 510 | 41,700 | 510 |
| 2024-09-17 | 505 | 509 | 500 | 504 | 51,200 | 504 |
| 2024-09-13 | 508 | 508 | 498 | 502 | 73,700 | 502 |
| 2024-09-12 | 505 | 512 | 500 | 508 | 51,100 | 508 |
| 2024-09-11 | 510 | 510 | 494 | 498 | 90,000 | 498 |
| 2024-09-10 | 505 | 513 | 500 | 509 | 64,000 | 509 |
| 2024-09-09 | 498 | 504 | 492 | 502 | 47,200 | 502 |
| 2024-09-06 | 519 | 519 | 497 | 504 | 99,200 | 504 |
| 2024-09-05 | 507 | 518 | 505 | 512 | 46,100 | 512 |
| 2024-09-04 | 510 | 514 | 504 | 504 | 76,700 | 504 |
| 2024-09-03 | 518 | 525 | 518 | 523 | 39,600 | 523 |
| 2024-09-02 | 521 | 528 | 513 | 514 | 49,900 | 514 |
| 2024-08-30 | 522 | 522 | 514 | 521 | 58,300 | 521 |
| 2024-08-29 | 518 | 524 | 515 | 521 | 40,000 | 521 |
| 2024-08-28 | 528 | 528 | 514 | 518 | 53,000 | 518 |
| 2024-08-27 | 513 | 530 | 512 | 527 | 92,700 | 527 |
| 2024-08-26 | 515 | 516 | 508 | 515 | 45,000 | 515 |
| 2024-08-23 | 510 | 515 | 504 | 515 | 96,100 | 515 |
| 2024-08-22 | 500 | 506 | 496 | 504 | 37,200 | 504 |
| 2024-08-21 | 498 | 501 | 494 | 500 | 33,400 | 500 |
| 2024-08-20 | 494 | 501 | 494 | 501 | 28,000 | 501 |
| 2024-08-19 | 505 | 505 | 490 | 492 | 44,300 | 492 |
| 2024-08-16 | 499 | 504 | 497 | 504 | 46,100 | 504 |
| 2024-08-15 | 499 | 501 | 492 | 496 | 51,200 | 496 |
| 2024-08-14 | 495 | 499 | 489 | 499 | 41,700 | 499 |
| 2024-08-13 | 479 | 493 | 479 | 490 | 58,100 | 490 |
| 2024-08-09 | 485 | 486 | 471 | 479 | 96,400 | 479 |
| 2024-08-08 | 473 | 483 | 470 | 472 | 67,900 | 472 |
| 2024-08-07 | 470 | 492 | 462 | 483 | 76,800 | 483 |
| 2024-08-06 | 469 | 474 | 455 | 473 | 136,800 | 473 |
| 2024-08-05 | 469 | 480 | 417 | 417 | 284,900 | 417 |
| 2024-08-02 | 516 | 516 | 497 | 497 | 188,300 | 497 |
| 2024-08-01 | 552 | 552 | 526 | 526 | 80,600 | 526 |
| 2024-07-31 | 543 | 559 | 541 | 558 | 62,500 | 558 |
| 2024-07-30 | 560 | 560 | 543 | 547 | 73,800 | 547 |
| 2024-07-29 | 563 | 565 | 559 | 565 | 64,700 | 565 |
| 2024-07-26 | 544 | 559 | 544 | 557 | 72,500 | 557 |
| 2024-07-25 | 539 | 550 | 536 | 545 | 134,100 | 545 |
| 2024-07-24 | 547 | 551 | 536 | 539 | 58,200 | 539 |
| 2024-07-23 | 548 | 557 | 548 | 549 | 56,300 | 549 |
| 2024-07-22 | 553 | 553 | 544 | 545 | 52,100 | 545 |
| 2024-07-19 | 560 | 565 | 555 | 556 | 63,800 | 556 |
| 2024-07-18 | 567 | 572 | 560 | 563 | 75,400 | 563 |
| 2024-07-17 | 566 | 575 | 562 | 571 | 151,200 | 571 |
| 2024-07-16 | 555 | 574 | 554 | 569 | 319,000 | 569 |
| 2024-07-12 | 542 | 546 | 538 | 545 | 106,600 | 545 |
| 2024-07-11 | 540 | 543 | 539 | 542 | 65,300 | 542 |
| 2024-07-10 | 536 | 539 | 533 | 535 | 101,500 | 535 |
| 2024-07-09 | 538 | 542 | 534 | 539 | 122,200 | 539 |
| 2024-07-08 | 544 | 544 | 535 | 539 | 108,200 | 539 |
| 2024-07-05 | 543 | 545 | 537 | 538 | 45,700 | 538 |
| 2024-07-04 | 540 | 546 | 539 | 541 | 50,200 | 541 |
| 2024-07-03 | 539 | 542 | 537 | 540 | 61,300 | 540 |
| 2024-07-02 | 544 | 546 | 540 | 543 | 74,800 | 543 |
| 2024-07-01 | 550 | 552 | 543 | 545 | 100,100 | 545 |
| 2024-06-28 | 555 | 555 | 541 | 543 | 185,300 | 543 |
| 2024-06-27 | 575 | 576 | 547 | 558 | 731,200 | 558 |
| 2024-06-26 | 525 | 532 | 522 | 532 | 191,400 | 532 |
| 2024-06-25 | 512 | 522 | 510 | 518 | 134,700 | 518 |
| 2024-06-24 | 502 | 507 | 502 | 507 | 56,100 | 507 |
| 2024-06-21 | 508 | 510 | 502 | 504 | 83,500 | 504 |
| 2024-06-20 | 505 | 510 | 502 | 508 | 97,000 | 508 |
| 2024-06-19 | 497 | 507 | 497 | 505 | 150,100 | 505 |
| 2024-06-18 | 488 | 497 | 488 | 496 | 102,900 | 496 |
| 2024-06-17 | 483 | 488 | 481 | 485 | 56,800 | 485 |
| 2024-06-14 | 475 | 489 | 475 | 489 | 88,300 | 489 |
| 2024-06-13 | 485 | 485 | 477 | 478 | 53,500 | 478 |
| 2024-06-12 | 485 | 486 | 483 | 484 | 29,200 | 484 |
| 2024-06-11 | 488 | 488 | 483 | 484 | 29,800 | 484 |
| 2024-06-10 | 481 | 487 | 481 | 487 | 42,300 | 487 |
| 2024-06-07 | 486 | 486 | 482 | 482 | 20,500 | 482 |
| 2024-06-06 | 487 | 488 | 484 | 486 | 33,500 | 486 |
| 2024-06-05 | 490 | 490 | 486 | 487 | 57,100 | 487 |
| 2024-06-04 | 483 | 489 | 481 | 489 | 58,100 | 489 |
| 2024-06-03 | 485 | 486 | 481 | 484 | 58,400 | 484 |
| 2024-05-31 | 476 | 483 | 476 | 483 | 53,700 | 483 |
| 2024-05-30 | 474 | 475 | 468 | 473 | 129,900 | 473 |
| 2024-05-29 | 488 | 490 | 483 | 483 | 273,300 | 483 |
| 2024-05-28 | 489 | 492 | 486 | 487 | 71,500 | 487 |
| 2024-05-27 | 488 | 489 | 486 | 487 | 58,000 | 487 |
| 2024-05-24 | 490 | 490 | 487 | 488 | 40,000 | 488 |
| 2024-05-23 | 491 | 492 | 490 | 490 | 60,000 | 490 |
| 2024-05-22 | 493 | 496 | 492 | 494 | 44,700 | 494 |
| 2024-05-21 | 493 | 496 | 491 | 493 | 32,500 | 493 |
| 2024-05-20 | 493 | 496 | 491 | 493 | 41,100 | 493 |
| 2024-05-17 | 490 | 495 | 489 | 492 | 33,100 | 492 |
| 2024-05-16 | 493 | 495 | 489 | 489 | 63,400 | 489 |
| 2024-05-15 | 498 | 499 | 495 | 495 | 37,200 | 495 |
| 2024-05-14 | 497 | 501 | 496 | 499 | 82,600 | 499 |
| 2024-05-13 | 498 | 498 | 495 | 497 | 40,700 | 497 |
| 2024-05-10 | 498 | 500 | 496 | 498 | 58,800 | 498 |
| 2024-05-09 | 496 | 496 | 494 | 496 | 30,300 | 496 |
| 2024-05-08 | 495 | 498 | 493 | 493 | 60,500 | 493 |
| 2024-05-07 | 495 | 497 | 493 | 496 | 56,200 | 496 |
| 2024-05-02 | 491 | 494 | 490 | 492 | 36,000 | 492 |
| 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
