8095 アステナホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 436 | 438 | 418 | 421 | 203,400 | 421 |
| 2025-04-03 | 441 | 444 | 436 | 441 | 84,400 | 441 |
| 2025-04-02 | 456 | 456 | 449 | 449 | 43,000 | 449 |
| 2025-04-01 | 457 | 457 | 452 | 452 | 45,000 | 452 |
| 2025-03-31 | 462 | 462 | 453 | 453 | 98,900 | 453 |
| 2025-03-28 | 470 | 470 | 465 | 466 | 77,600 | 466 |
| 2025-03-27 | 468 | 471 | 466 | 471 | 98,800 | 471 |
| 2025-03-26 | 467 | 473 | 465 | 473 | 92,700 | 473 |
| 2025-03-25 | 470 | 470 | 463 | 467 | 76,200 | 467 |
| 2025-03-24 | 462 | 463 | 459 | 462 | 38,300 | 462 |
| 2025-03-21 | 461 | 463 | 459 | 462 | 49,000 | 462 |
| 2025-03-19 | 459 | 462 | 458 | 461 | 29,200 | 461 |
| 2025-03-18 | 457 | 462 | 456 | 459 | 71,600 | 459 |
| 2025-03-17 | 456 | 456 | 452 | 456 | 33,300 | 456 |
| 2025-03-14 | 452 | 456 | 450 | 455 | 62,600 | 455 |
| 2025-03-13 | 447 | 453 | 447 | 452 | 58,700 | 452 |
| 2025-03-12 | 438 | 448 | 438 | 448 | 92,000 | 448 |
| 2025-03-11 | 439 | 440 | 435 | 437 | 89,200 | 437 |
| 2025-03-10 | 444 | 444 | 439 | 442 | 46,900 | 442 |
| 2025-03-07 | 441 | 443 | 438 | 442 | 93,800 | 442 |
| 2025-03-06 | 444 | 446 | 443 | 446 | 59,800 | 446 |
| 2025-03-05 | 441 | 443 | 440 | 443 | 63,600 | 443 |
| 2025-03-04 | 442 | 445 | 440 | 441 | 58,600 | 441 |
| 2025-03-03 | 440 | 442 | 439 | 442 | 56,600 | 442 |
| 2025-02-28 | 438 | 442 | 438 | 438 | 35,000 | 438 |
| 2025-02-27 | 433 | 440 | 432 | 440 | 55,600 | 440 |
| 2025-02-26 | 435 | 435 | 432 | 434 | 58,300 | 434 |
| 2025-02-25 | 435 | 437 | 433 | 435 | 51,100 | 435 |
| 2025-02-21 | 437 | 438 | 433 | 435 | 83,700 | 435 |
| 2025-02-20 | 440 | 440 | 437 | 437 | 50,300 | 437 |
| 2025-02-19 | 442 | 442 | 439 | 441 | 50,800 | 441 |
| 2025-02-18 | 442 | 444 | 440 | 444 | 46,700 | 444 |
| 2025-02-17 | 443 | 444 | 442 | 442 | 27,900 | 442 |
| 2025-02-14 | 447 | 448 | 444 | 444 | 37,500 | 444 |
| 2025-02-13 | 446 | 450 | 446 | 448 | 70,900 | 448 |
| 2025-02-12 | 443 | 445 | 442 | 444 | 63,300 | 444 |
| 2025-02-10 | 445 | 445 | 441 | 442 | 47,400 | 442 |
| 2025-02-07 | 447 | 448 | 445 | 446 | 36,100 | 446 |
| 2025-02-06 | 444 | 448 | 444 | 448 | 34,000 | 448 |
| 2025-02-05 | 442 | 447 | 442 | 443 | 46,700 | 443 |
| 2025-02-04 | 444 | 444 | 440 | 440 | 51,300 | 440 |
| 2025-02-03 | 444 | 444 | 436 | 437 | 110,100 | 437 |
| 2025-01-31 | 452 | 452 | 444 | 445 | 59,300 | 445 |
| 2025-01-30 | 444 | 453 | 444 | 453 | 78,300 | 453 |
| 2025-01-29 | 444 | 445 | 441 | 444 | 33,000 | 444 |
| 2025-01-28 | 438 | 444 | 438 | 443 | 36,600 | 443 |
| 2025-01-27 | 441 | 443 | 437 | 438 | 76,400 | 438 |
| 2025-01-24 | 442 | 444 | 437 | 440 | 91,900 | 440 |
| 2025-01-23 | 435 | 439 | 433 | 439 | 73,500 | 439 |
| 2025-01-22 | 430 | 434 | 430 | 432 | 57,900 | 432 |
| 2025-01-21 | 430 | 432 | 428 | 429 | 62,000 | 429 |
| 2025-01-20 | 430 | 434 | 428 | 428 | 71,100 | 428 |
| 2025-01-17 | 428 | 430 | 426 | 428 | 85,000 | 428 |
| 2025-01-16 | 432 | 439 | 429 | 429 | 138,800 | 429 |
| 2025-01-15 | 448 | 448 | 432 | 434 | 210,800 | 434 |
| 2025-01-14 | 456 | 456 | 448 | 452 | 161,200 | 452 |
| 2025-01-10 | 460 | 461 | 456 | 456 | 59,700 | 456 |
| 2025-01-09 | 467 | 467 | 459 | 460 | 116,800 | 460 |
| 2025-01-08 | 473 | 473 | 466 | 466 | 111,300 | 466 |
| 2025-01-07 | 476 | 476 | 471 | 473 | 56,300 | 473 |
| 2025-01-06 | 477 | 477 | 471 | 471 | 104,500 | 471 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株