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
2024-12-0648448447847977,000479
2024-12-0548648648148476,600484
2024-12-0449149148148193,300481
2024-12-03492494488490115,900490
2024-12-02485495485486207,900486
2024-11-29478487475483142,800483
2024-11-28480486476484932,100484
2024-11-274834904824851,159,000485
2024-11-26491493488491485,200491
2024-11-25495498490491449,400491
2024-11-22492496492492306,700492
2024-11-21496500494494391,600494
2024-11-20501505498498297,400498
2024-11-19498505498504231,000504
2024-11-18499502496498282,700498
2024-11-15505505499501341,400501
2024-11-14504507501505244,400505
2024-11-13506509505505177,600505
2024-11-12509515507508205,800508
2024-11-11511514506511229,700511
2024-11-08520521515515214,100515
2024-11-07528528516521248,600521
2024-11-06512520512518131,000518
2024-11-05513515511512143,900512
2024-11-01509514508513145,300513
2024-10-31513516510511142,200511
2024-10-30519519508512235,100512
2024-10-2951351651151671,200516
2024-10-2850751650651464,200514
2024-10-2551351550150369,400503
2024-10-2450551250151062,600510
2024-10-2351652050850973,900509
2024-10-2252952951651683,700516
2024-10-2153453852752971,500529
2024-10-1853553552753048,500530
2024-10-1753153753053468,500534
2024-10-16522534517529142,400529
2024-10-15513527512527289,300527
2024-10-11506509504504138,800504
2024-10-1051351450651075,700510
2024-10-0951451550951089,300510
2024-10-0852052051351378,900513
2024-10-0752552752052383,200523
2024-10-0451852551752358,100523
2024-10-0352152451852142,900521
2024-10-0252152251451475,100514
2024-10-0151952351852349,400523
2024-09-30515524510513103,700513
2024-09-2752653252352990,000529
2024-09-2651952551752575,400525
2024-09-2552652651651954,500519
2024-09-2452052251751864,600518
2024-09-2051551851351656,800516
2024-09-1951151550951451,300514
2024-09-1850751050251041,700510
2024-09-1750550950050451,200504
2024-09-1350850849850273,700502
2024-09-1250551250050851,100508
2024-09-1151051049449890,000498
2024-09-1050551350050964,000509
2024-09-0949850449250247,200502
2024-09-0651951949750499,200504
2024-09-0550751850551246,100512
2024-09-0451051450450476,700504
2024-09-0351852551852339,600523
2024-09-0252152851351449,900514
2024-08-3052252251452158,300521
2024-08-2951852451552140,000521
2024-08-2852852851451853,000518
2024-08-2751353051252792,700527
2024-08-2651551650851545,000515
2024-08-2351051550451596,100515
2024-08-2250050649650437,200504
2024-08-2149850149450033,400500
2024-08-2049450149450128,000501
2024-08-1950550549049244,300492
2024-08-1649950449750446,100504
2024-08-1549950149249651,200496
2024-08-1449549948949941,700499
2024-08-1347949347949058,100490
2024-08-0948548647147996,400479
2024-08-0847348347047267,900472
2024-08-0747049246248376,800483
2024-08-06469474455473136,800473
2024-08-05469480417417284,900417
2024-08-02516516497497188,300497
2024-08-0155255252652680,600526
2024-07-3154355954155862,500558
2024-07-3056056054354773,800547
2024-07-2956356555956564,700565
2024-07-2654455954455772,500557
2024-07-25539550536545134,100545
2024-07-2454755153653958,200539
2024-07-2354855754854956,300549
2024-07-2255355354454552,100545
2024-07-1956056555555663,800556
2024-07-1856757256056375,400563
2024-07-17566575562571151,200571
2024-07-16555574554569319,000569
2024-07-12542546538545106,600545
2024-07-1154054353954265,300542
2024-07-10536539533535101,500535
2024-07-09538542534539122,200539
2024-07-08544544535539108,200539
2024-07-0554354553753845,700538
2024-07-0454054653954150,200541
2024-07-0353954253754061,300540
2024-07-0254454654054374,800543
2024-07-01550552543545100,100545
2024-06-28555555541543185,300543
2024-06-27575576547558731,200558
2024-06-26525532522532191,400532
2024-06-25512522510518134,700518
2024-06-2450250750250756,100507
2024-06-2150851050250483,500504
2024-06-2050551050250897,000508
2024-06-19497507497505150,100505
2024-06-18488497488496102,900496
2024-06-1748348848148556,800485
2024-06-1447548947548988,300489
2024-06-1348548547747853,500478
2024-06-1248548648348429,200484
2024-06-1148848848348429,800484
2024-06-1048148748148742,300487
2024-06-0748648648248220,500482
2024-06-0648748848448633,500486
2024-06-0549049048648757,100487
2024-06-0448348948148958,100489
2024-06-0348548648148458,400484
2024-05-3147648347648353,700483
2024-05-30474475468473129,900473
2024-05-29488490483483273,300483
2024-05-2848949248648771,500487
2024-05-2748848948648758,000487
2024-05-2449049048748840,000488
2024-05-2349149249049060,000490
2024-05-2249349649249444,700494
2024-05-2149349649149332,500493
2024-05-2049349649149341,100493
2024-05-1749049548949233,100492
2024-05-1649349548948963,400489
2024-05-1549849949549537,200495
2024-05-1449750149649982,600499
2024-05-1349849849549740,700497
2024-05-1049850049649858,800498
2024-05-0949649649449630,300496
2024-05-0849549849349360,500493
2024-05-0749549749349656,200496
2024-05-0249149449049236,000492
2024-05-0149249348949127,500491
2024-04-3049049448749450,000494
2024-04-2648548848248860,500488
2024-04-2548848848248566,800485
2024-04-2448848948448656,700486
2024-04-2348648948548855,200488
2024-04-2248148948048652,500486
2024-04-19487488473479115,400479
2024-04-1848949048648743,200487
2024-04-1748849248548755,500487
2024-04-16494495486487108,300487
2024-04-15494503493497257,900497
2024-04-1248448447948069,700480
2024-04-1148448548148326,100483
2024-04-1048548748248234,300482
2024-04-0948548648348544,600485
2024-04-0848648848448545,600485
2024-04-0548648748348654,500486
2024-04-0448848948648643,200486
2024-04-0348448848248551,700485
2024-04-0249049048448566,100485
2024-04-0149549548848875,000488
2024-03-2948649248649264,600492
2024-03-2848749048348673,500486
2024-03-27480487480486129,600486
2024-03-2648148247848246,000482
2024-03-25483483478481106,500481
2024-03-2247848047747835,100478
2024-03-2148148247647648,500476
2024-03-1947948247648152,100481
2024-03-1847948347747761,900477
2024-03-1547247947247864,000478
2024-03-1447347747247643,100476
2024-03-1347747947147452,200474
2024-03-1247047446647482,800474
2024-03-1147647746947179,000471
2024-03-0847147947147897,300478
2024-03-0747647747347464,700474
2024-03-0647247747147476,000474
2024-03-0547047446847373,600473
2024-03-0447647647047088,400470
2024-03-0147848047347367,100473
2024-02-2948248247847851,700478
2024-02-2848248648148253,100482
2024-02-2748048447948259,000482
2024-02-2647848147747966,200479
2024-02-2247947947347556,300475
2024-02-2147747947247446,500474
2024-02-2047748047547577,000475
2024-02-1947047746947579,000475
2024-02-1646547146446994,400469
2024-02-1546846846146177,400461
2024-02-14470470462464105,600464
2024-02-13469472468470115,100470
2024-02-0946847146746880,000468
2024-02-08472472465470130,500470
2024-02-0747347447147257,100472
2024-02-0647547647347357,200473
2024-02-0547447847247570,200475
2024-02-0247747847347372,900473
2024-02-0147747747447553,100475
2024-01-3147747947447985,100479
2024-01-3048448447747785,000477
2024-01-2948148448148437,200484
2024-01-2648248648148146,000481
2024-01-2548348548148350,800483
2024-01-2448348347948173,900481
2024-01-2348748848248253,900482
2024-01-2248048848048783,100487
2024-01-1948248347647971,900479
2024-01-1847948447948271,000482
2024-01-17490492479479143,700479
2024-01-16485497483492150,900492
2024-01-15470493470484335,700484
2024-01-12484484465466288,000466
2024-01-11488488482484117,100484
2024-01-10485487480484113,100484
2024-01-09484485480484147,100484
2024-01-05483487480482149,100482
2024-01-04474480472480172,500480

分割・併合履歴 : [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株