8095 アステナホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	484	486	479	485	136,800	485
2021-12-29	479	491	479	491	124,400	491
2021-12-28	477	479	475	479	235,000	479
2021-12-27	480	480	472	472	153,400	472
2021-12-24	481	486	480	483	145,200	483
2021-12-23	479	483	477	477	184,400	477
2021-12-22	475	479	473	479	487,100	479
2021-12-21	476	478	470	476	228,700	476
2021-12-20	485	485	472	474	200,900	474
2021-12-17	493	497	488	488	152,800	488
2021-12-16	492	497	490	493	139,000	493
2021-12-15	479	489	479	487	172,700	487
2021-12-14	479	483	478	481	200,000	481
2021-12-13	488	490	479	482	168,100	482
2021-12-10	495	495	486	488	201,900	488
2021-12-09	502	502	493	497	160,700	497
2021-12-08	503	510	497	499	247,700	499
2021-12-07	484	498	484	497	260,100	497
2021-12-06	489	491	481	481	374,800	481
2021-12-03	475	490	470	490	345,800	490
2021-12-02	479	482	467	469	618,400	469
2021-12-01	488	490	475	480	919,800	480
2021-11-30	504	506	484	486	868,500	486
2021-11-29	515	518	497	499	1,423,700	499
2021-11-26	552	552	531	535	1,384,000	535
2021-11-25	557	560	555	555	280,800	555
2021-11-24	564	565	553	557	338,400	557
2021-11-22	565	567	556	565	245,400	565
2021-11-19	563	567	560	565	154,400	565
2021-11-18	568	568	560	561	209,600	561
2021-11-17	573	573	569	573	120,500	573
2021-11-16	579	584	572	572	216,900	572
2021-11-15	575	577	571	574	212,800	574
2021-11-12	562	576	560	575	280,100	575
2021-11-11	563	568	561	562	230,800	562
2021-11-10	567	572	565	567	201,300	567
2021-11-09	573	576	568	570	150,600	570
2021-11-08	573	574	566	572	169,700	572
2021-11-05	570	572	567	572	156,800	572
2021-11-04	568	574	566	572	270,600	572
2021-11-02	567	569	558	563	237,400	563
2021-11-01	574	576	565	565	251,200	565
2021-10-29	566	566	558	564	238,400	564
2021-10-28	553	565	551	565	243,500	565
2021-10-27	566	569	556	556	283,600	556
2021-10-26	552	569	551	566	299,300	566
2021-10-25	549	551	542	549	458,600	549
2021-10-22	551	559	547	554	333,600	554
2021-10-21	560	564	554	555	357,800	555
2021-10-20	576	576	563	564	301,300	564
2021-10-19	572	575	566	572	308,100	572
2021-10-18	573	577	564	572	362,800	572
2021-10-15	555	566	541	566	780,200	566
2021-10-14	563	566	540	548	1,647,000	548
2021-10-13	601	601	575	583	911,200	583
2021-10-12	623	623	606	607	401,700	607
2021-10-11	624	629	619	625	314,600	625
2021-10-08	627	641	626	634	253,500	634
2021-10-07	628	632	622	625	186,000	625
2021-10-06	619	638	618	623	383,400	623
2021-10-05	625	625	610	617	473,800	617
2021-10-04	642	645	626	634	295,700	634
2021-10-01	646	646	623	635	577,800	635
2021-09-30	667	669	650	650	300,100	650
2021-09-29	665	671	655	662	455,700	662
2021-09-28	661	671	651	671	363,100	671
2021-09-27	650	660	646	655	406,200	655
2021-09-24	627	647	627	643	365,200	643
2021-09-22	625	626	613	615	290,400	615
2021-09-21	622	629	617	620	267,500	620
2021-09-17	637	639	632	638	204,500	638
2021-09-16	652	653	627	633	463,800	633
2021-09-15	651	653	643	651	452,000	651
2021-09-14	642	652	635	651	353,700	651
2021-09-13	635	642	632	640	183,800	640
2021-09-10	621	637	621	637	241,500	637
2021-09-09	622	628	621	627	225,600	627
2021-09-08	616	621	616	620	155,000	620
2021-09-07	625	629	615	618	279,900	618
2021-09-06	620	623	614	623	192,300	623
2021-09-03	608	619	607	612	324,300	612
2021-09-02	617	617	602	604	307,700	604
2021-09-01	603	615	600	615	274,800	615
2021-08-31	590	601	587	599	296,700	599
2021-08-30	588	599	586	596	377,100	596
2021-08-27	581	583	571	581	291,000	581
2021-08-26	571	579	567	579	502,100	579
2021-08-25	560	563	555	555	161,600	555
2021-08-24	554	563	554	555	174,500	555
2021-08-23	546	555	544	550	208,300	550
2021-08-20	559	562	537	538	707,000	538
2021-08-19	554	566	554	555	212,600	555
2021-08-18	556	568	552	563	193,500	563
2021-08-17	572	579	557	557	401,100	557
2021-08-16	588	594	568	572	707,100	572
2021-08-13	595	595	572	574	616,500	574
2021-08-12	587	600	578	585	1,186,200	585
2021-08-11	564	571	562	570	182,000	570
2021-08-10	553	563	551	563	220,400	563
2021-08-06	554	558	552	552	150,700	552
2021-08-05	553	558	550	554	231,000	554
2021-08-04	562	563	554	554	253,700	554
2021-08-03	569	571	563	564	160,000	564
2021-08-02	559	567	555	563	315,500	563
2021-07-30	561	562	552	556	362,500	556
2021-07-29	571	575	561	565	476,800	565
2021-07-28	568	568	556	561	1,060,300	561
2021-07-27	568	574	567	568	322,000	568
2021-07-26	584	584	566	567	696,500	567
2021-07-21	577	584	568	571	598,000	571
2021-07-20	575	585	564	567	1,132,500	567
2021-07-19	606	607	573	583	1,835,600	583
2021-07-16	611	620	610	616	530,900	616
2021-07-15	624	627	615	615	554,200	615
2021-07-14	638	658	627	628	701,800	628
2021-07-13	613	647	609	638	1,731,700	638
2021-07-12	650	653	608	608	3,419,100	608
2021-07-09	643	659	636	656	1,161,600	656
2021-07-08	662	672	641	646	1,012,400	646
2021-07-07	647	670	644	652	532,400	652
2021-07-06	649	659	629	655	1,085,500	655
2021-07-05	680	686	647	649	899,600	649
2021-07-02	641	677	639	676	1,015,400	676
2021-07-01	635	636	626	633	363,800	633
2021-06-30	647	650	636	636	307,800	636
2021-06-29	656	661	641	646	358,100	646
2021-06-28	652	660	648	660	209,600	660
2021-06-25	645	646	636	642	355,200	642
2021-06-24	641	642	637	640	181,800	640
2021-06-23	660	661	644	644	173,500	644
2021-06-22	655	662	652	655	237,000	655
2021-06-21	651	662	642	648	519,800	648
2021-06-18	680	682	667	670	267,700	670
2021-06-17	673	683	669	683	338,400	683
2021-06-16	655	669	654	668	179,400	668
2021-06-15	644	667	644	664	331,400	664
2021-06-14	654	654	632	640	547,600	640
2021-06-11	675	676	656	656	344,900	656
2021-06-10	675	684	671	674	202,800	674
2021-06-09	670	682	668	677	189,400	677
2021-06-08	659	671	657	670	242,000	670
2021-06-07	671	672	660	665	216,500	665
2021-06-04	675	676	664	665	270,400	665
2021-06-03	677	684	668	679	326,600	679
2021-06-02	692	693	675	677	364,600	677
2021-06-01	697	701	683	692	300,300	692
2021-05-31	712	712	689	695	471,700	695
2021-05-28	697	718	691	712	578,700	712
2021-05-27	693	709	690	696	596,800	696
2021-05-26	688	692	684	690	175,500	690
2021-05-25	707	712	687	690	325,700	690
2021-05-24	698	704	694	700	237,100	700
2021-05-21	683	694	683	688	214,200	688
2021-05-20	682	690	680	681	233,400	681
2021-05-19	688	698	677	677	277,000	677
2021-05-18	688	707	687	700	175,100	700
2021-05-17	707	707	686	689	404,500	689
2021-05-14	699	705	691	700	243,500	700
2021-05-13	697	704	686	694	565,100	694
2021-05-12	735	739	697	703	672,900	703
2021-05-11	750	755	736	737	330,900	737
2021-05-10	767	769	753	759	245,500	759
2021-05-07	747	766	746	765	290,600	765
2021-05-06	735	752	727	746	307,800	746
2021-04-30	733	744	725	733	491,900	733
2021-04-28	720	738	717	721	769,200	721
2021-04-27	754	762	718	721	1,003,200	721
2021-04-26	780	781	740	748	877,700	748
2021-04-23	756	783	753	774	580,000	774
2021-04-22	764	776	753	763	469,200	763
2021-04-21	757	761	733	747	829,400	747
2021-04-20	760	778	751	765	1,082,600	765
2021-04-19	718	755	713	745	988,200	745
2021-04-16	719	720	698	709	623,400	709
2021-04-15	726	726	702	709	582,800	709
2021-04-14	720	731	710	726	691,800	726
2021-04-13	703	735	693	721	1,138,100	721
2021-04-12	715	734	699	710	2,429,700	710
2021-04-09	653	669	644	657	511,700	657
2021-04-08	648	655	635	635	233,300	635
2021-04-07	637	644	634	644	87,400	644
2021-04-06	642	642	630	632	166,200	632
2021-04-05	633	640	631	640	79,400	640
2021-04-02	641	653	630	631	171,700	631
2021-04-01	647	648	633	634	228,400	634
2021-03-31	652	653	642	646	171,100	646
2021-03-30	638	655	638	650	235,000	650
2021-03-29	647	656	637	644	237,700	644
2021-03-26	633	641	629	637	114,700	637
2021-03-25	620	633	617	626	141,900	626
2021-03-24	623	663	611	621	517,600	621
2021-03-23	650	654	630	630	165,300	630
2021-03-22	647	675	635	648	386,200	648
2021-03-19	633	640	629	637	95,600	637
2021-03-18	640	643	635	640	102,400	640
2021-03-17	630	643	630	643	105,600	643
2021-03-16	629	635	627	635	78,600	635
2021-03-15	626	635	624	633	78,200	633
2021-03-12	622	623	614	623	74,500	623
2021-03-11	625	625	619	624	41,100	624
2021-03-10	632	632	617	618	64,500	618
2021-03-09	619	632	614	632	104,000	632
2021-03-08	623	623	606	611	66,300	611
2021-03-05	619	619	601	616	124,500	616
2021-03-04	630	630	614	621	117,800	621
2021-03-03	634	635	625	635	86,300	635
2021-03-02	629	636	619	629	186,800	629
2021-03-01	600	623	600	623	150,600	623
2021-02-26	603	611	598	598	137,300	598
2021-02-25	607	614	603	613	111,600	613
2021-02-24	605	611	598	598	203,700	598
2021-02-22	615	624	615	620	77,800	620
2021-02-19	616	621	604	610	193,500	610
2021-02-18	635	637	620	620	217,100	620
2021-02-17	617	642	617	642	322,800	642
2021-02-16	626	629	612	617	297,400	617
2021-02-15	635	637	627	628	129,400	628
2021-02-12	638	640	630	632	179,600	632
2021-02-10	635	645	633	638	106,100	638
2021-02-09	655	658	636	637	187,400	637
2021-02-08	641	653	641	652	266,900	652
2021-02-05	639	641	632	639	138,900	639
2021-02-04	635	637	630	634	137,200	634
2021-02-03	642	643	624	634	306,500	634
2021-02-02	633	645	625	633	292,600	633
2021-02-01	635	650	633	633	294,900	633
2021-01-29	661	661	636	644	444,400	644
2021-01-28	653	669	653	666	262,800	666
2021-01-27	655	672	655	663	220,800	663
2021-01-26	681	682	653	653	506,900	653
2021-01-25	680	692	667	688	398,400	688
2021-01-22	674	683	669	680	220,600	680
2021-01-21	660	678	656	677	382,800	677
2021-01-20	655	673	650	666	591,300	666
2021-01-19	643	651	630	647	386,300	647
2021-01-18	626	655	626	638	653,700	638
2021-01-15	630	636	620	629	730,300	629
2021-01-14	630	649	611	643	2,064,900	643
2021-01-13	543	556	539	550	299,300	550
2021-01-12	532	541	530	541	159,600	541
2021-01-08	527	530	524	530	83,200	530
2021-01-07	524	528	520	525	67,200	525
2021-01-06	516	531	516	519	110,700	519
2021-01-05	507	523	504	512	159,800	512
2021-01-04	515	515	502	508	70,600	508

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30