8095 アステナホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	425	428	424	424	57,200	424
2022-12-29	420	425	419	425	89,000	425
2022-12-28	425	426	420	421	97,400	421
2022-12-27	427	428	425	427	85,700	427
2022-12-26	429	430	424	425	72,100	425
2022-12-23	427	428	426	428	61,600	428
2022-12-22	426	430	425	430	77,600	430
2022-12-21	430	432	425	427	112,200	427
2022-12-20	438	439	425	430	176,600	430
2022-12-19	433	438	432	438	107,500	438
2022-12-16	437	438	433	433	115,700	433
2022-12-15	435	440	433	440	148,100	440
2022-12-14	433	436	433	435	146,500	435
2022-12-13	432	433	430	431	107,300	431
2022-12-12	431	433	428	430	129,100	430
2022-12-09	423	430	422	430	332,700	430
2022-12-08	425	425	418	419	147,900	419
2022-12-07	416	423	416	422	112,100	422
2022-12-06	420	420	414	417	170,200	417
2022-12-05	420	423	419	422	167,400	422
2022-12-02	420	421	415	420	117,100	420
2022-12-01	420	420	417	420	133,400	420
2022-11-30	415	421	412	417	234,000	417
2022-11-29	411	417	406	415	636,200	415
2022-11-28	426	429	422	422	1,031,100	422
2022-11-25	425	426	422	425	541,100	425
2022-11-24	427	429	422	425	495,100	425
2022-11-22	426	428	423	426	251,300	426
2022-11-21	426	427	422	424	235,000	424
2022-11-18	422	425	420	420	206,500	420
2022-11-17	419	424	418	420	177,700	420
2022-11-16	417	419	416	419	123,600	419
2022-11-15	414	417	413	415	146,600	415
2022-11-14	417	417	412	413	212,400	413
2022-11-11	420	421	416	418	240,600	418
2022-11-10	418	418	413	417	162,600	417
2022-11-09	414	418	414	418	109,900	418
2022-11-08	413	417	412	413	121,900	413
2022-11-07	411	414	410	411	137,300	411
2022-11-04	413	415	405	407	364,700	407
2022-11-02	417	418	413	415	154,700	415
2022-11-01	419	422	416	418	107,800	418
2022-10-31	423	423	417	420	126,600	420
2022-10-28	414	420	414	420	354,500	420
2022-10-27	415	418	415	418	87,000	418
2022-10-26	418	418	413	413	84,200	413
2022-10-25	415	415	412	413	70,100	413
2022-10-24	418	418	408	411	152,000	411
2022-10-21	416	417	412	413	93,100	413
2022-10-20	415	419	412	414	148,800	414
2022-10-19	417	419	416	418	84,700	418
2022-10-18	417	420	414	416	130,000	416
2022-10-17	411	416	411	412	111,800	412
2022-10-14	417	417	409	414	178,100	414
2022-10-13	416	418	408	410	293,700	410
2022-10-12	423	425	421	422	126,000	422
2022-10-11	427	428	422	422	132,200	422
2022-10-07	428	432	426	428	132,700	428
2022-10-06	431	437	431	433	147,400	433
2022-10-05	434	435	428	431	135,900	431
2022-10-04	428	435	428	433	129,400	433
2022-10-03	425	425	416	424	132,400	424
2022-09-30	428	435	426	427	162,300	427
2022-09-29	425	432	425	430	125,800	430
2022-09-28	424	426	414	422	161,500	422
2022-09-27	422	429	422	426	106,100	426
2022-09-26	420	423	414	422	193,500	422
2022-09-22	424	425	420	420	200,500	420
2022-09-21	435	435	426	428	136,600	428
2022-09-20	439	443	437	438	101,000	438
2022-09-16	445	445	438	438	171,400	438
2022-09-15	450	450	446	447	90,500	447
2022-09-14	451	454	448	451	139,700	451
2022-09-13	453	458	452	457	100,800	457
2022-09-12	458	458	451	452	92,000	452
2022-09-09	448	459	448	456	172,200	456
2022-09-08	450	453	448	450	149,800	450
2022-09-07	450	450	443	445	84,400	445
2022-09-06	445	450	444	450	108,000	450
2022-09-05	446	446	444	445	84,600	445
2022-09-02	449	451	447	448	102,800	448
2022-09-01	448	451	445	448	146,700	448
2022-08-31	448	449	446	448	61,100	448
2022-08-30	448	450	445	450	77,800	450
2022-08-29	443	446	440	445	95,000	445
2022-08-26	450	450	446	448	58,200	448
2022-08-25	454	454	448	450	117,300	450
2022-08-24	447	448	443	448	96,800	448
2022-08-23	447	448	445	447	83,400	447
2022-08-22	450	452	447	451	106,900	451
2022-08-19	455	455	450	451	113,900	451
2022-08-18	452	455	451	452	102,200	452
2022-08-17	452	457	451	456	161,100	456
2022-08-16	452	452	448	450	132,800	450
2022-08-15	448	453	446	453	130,500	453
2022-08-12	447	449	445	448	148,500	448
2022-08-10	442	445	439	443	108,000	443
2022-08-09	447	447	441	442	115,100	442
2022-08-08	444	448	442	448	117,400	448
2022-08-05	438	448	438	444	154,900	444
2022-08-04	437	439	435	438	91,000	438
2022-08-03	434	435	431	435	95,100	435
2022-08-02	437	438	431	434	167,000	434
2022-08-01	430	440	429	440	184,100	440
2022-07-29	439	439	425	425	161,600	425
2022-07-28	445	445	437	437	739,200	437
2022-07-27	441	441	435	438	124,400	438
2022-07-26	441	442	433	441	191,400	441
2022-07-25	448	448	437	439	224,700	439
2022-07-22	443	447	440	442	187,900	442
2022-07-21	438	446	437	442	248,100	442
2022-07-20	435	442	434	438	258,600	438
2022-07-19	425	435	423	432	293,900	432
2022-07-15	412	425	411	420	784,700	420
2022-07-14	422	427	407	411	1,655,000	411
2022-07-13	458	458	449	451	197,400	451
2022-07-12	460	460	453	457	127,800	457
2022-07-11	458	462	454	460	193,100	460
2022-07-08	450	456	444	450	317,100	450
2022-07-07	445	447	441	446	115,700	446
2022-07-06	443	445	440	442	84,500	442
2022-07-05	447	449	441	444	101,600	444
2022-07-04	442	446	441	446	136,400	446
2022-07-01	444	447	435	440	252,900	440
2022-06-30	447	447	441	446	163,200	446
2022-06-29	448	448	443	446	178,100	446
2022-06-28	442	452	441	448	300,700	448
2022-06-27	436	441	434	440	301,300	440
2022-06-24	425	429	421	428	207,000	428
2022-06-23	418	424	417	424	190,200	424
2022-06-22	421	421	413	415	141,000	415
2022-06-21	414	422	412	418	187,900	418
2022-06-20	414	416	406	407	176,700	407
2022-06-17	410	412	404	410	313,200	410
2022-06-16	420	423	413	415	148,000	415
2022-06-15	421	423	415	416	200,600	416
2022-06-14	421	423	419	421	134,400	421
2022-06-13	426	430	423	425	148,600	425
2022-06-10	428	434	427	433	124,500	433
2022-06-09	435	437	427	430	152,600	430
2022-06-08	429	437	428	435	196,200	435
2022-06-07	424	428	423	426	187,100	426
2022-06-06	420	425	418	423	166,900	423
2022-06-03	420	421	416	417	146,700	417
2022-06-02	421	421	412	415	146,800	415
2022-06-01	411	424	411	421	295,900	421
2022-05-31	413	416	407	409	209,900	409
2022-05-30	408	416	408	413	264,400	413
2022-05-27	415	416	408	415	783,500	415
2022-05-26	411	417	411	415	188,100	415
2022-05-25	420	420	411	411	264,500	411
2022-05-24	430	430	419	422	180,500	422
2022-05-23	423	429	421	429	170,500	429
2022-05-20	423	424	416	418	394,000	418
2022-05-19	428	433	426	431	138,800	431
2022-05-18	435	437	433	434	51,100	434
2022-05-17	429	436	426	435	149,900	435
2022-05-16	436	438	424	429	218,300	429
2022-05-13	424	433	423	433	138,200	433
2022-05-12	429	431	421	421	180,400	421
2022-05-11	435	436	429	432	130,800	432
2022-05-10	433	437	427	437	123,100	437
2022-05-09	436	439	433	436	97,900	436
2022-05-06	437	440	432	440	120,400	440
2022-05-02	435	437	429	434	91,000	434
2022-04-28	418	435	418	435	137,100	435
2022-04-27	418	422	417	418	193,000	418
2022-04-26	423	425	419	423	107,900	423
2022-04-25	418	423	415	421	119,200	421
2022-04-22	428	428	420	423	156,700	423
2022-04-21	439	439	434	435	120,700	435
2022-04-20	432	435	429	434	154,800	434
2022-04-19	431	431	427	428	88,500	428
2022-04-18	435	436	428	431	137,400	431
2022-04-15	435	439	430	436	171,200	436
2022-04-14	426	443	426	435	394,300	435
2022-04-13	408	418	407	418	261,500	418
2022-04-12	412	415	407	407	152,500	407
2022-04-11	415	419	414	417	105,200	417
2022-04-08	422	422	413	416	235,700	416
2022-04-07	427	427	420	424	190,900	424
2022-04-06	435	437	429	432	160,800	432
2022-04-05	438	443	437	438	98,600	438
2022-04-04	438	443	437	439	94,300	439
2022-04-01	443	443	433	438	154,000	438
2022-03-31	445	449	443	445	117,900	445
2022-03-30	448	450	443	450	126,800	450
2022-03-29	441	448	439	448	120,400	448
2022-03-28	442	444	439	441	101,400	441
2022-03-25	444	445	439	442	127,300	442
2022-03-24	441	443	435	443	95,100	443
2022-03-23	441	444	438	442	162,400	442
2022-03-22	429	435	428	435	185,400	435
2022-03-18	426	430	423	426	224,000	426
2022-03-17	429	432	426	432	198,100	432
2022-03-16	424	426	422	424	186,200	424
2022-03-15	419	425	417	422	146,600	422
2022-03-14	412	422	412	418	112,300	418
2022-03-11	410	414	406	412	149,800	412
2022-03-10	407	417	405	417	209,300	417
2022-03-09	400	403	396	397	211,200	397
2022-03-08	408	410	400	402	251,000	402
2022-03-07	416	416	407	412	259,900	412
2022-03-04	426	427	415	418	274,700	418
2022-03-03	426	430	424	425	188,500	425
2022-03-02	420	425	417	423	166,600	423
2022-03-01	429	429	421	421	270,100	421
2022-02-28	417	429	416	429	350,700	429
2022-02-25	410	418	407	418	171,600	418
2022-02-24	414	416	405	409	244,300	409
2022-02-22	412	417	409	413	149,600	413
2022-02-21	415	419	412	416	131,200	416
2022-02-18	414	420	412	420	116,200	420
2022-02-17	420	421	416	420	159,800	420
2022-02-16	421	421	414	416	191,600	416
2022-02-15	411	418	411	414	223,800	414
2022-02-14	413	413	406	410	255,100	410
2022-02-10	419	421	417	418	168,300	418
2022-02-09	415	418	413	417	138,300	417
2022-02-08	416	419	414	415	197,300	415
2022-02-07	413	416	410	412	161,700	412
2022-02-04	404	412	402	412	261,900	412
2022-02-03	405	406	401	404	187,300	404
2022-02-02	398	405	397	405	260,100	405
2022-02-01	388	396	388	393	286,500	393
2022-01-31	381	387	377	384	373,600	384
2022-01-28	376	380	372	377	363,600	377
2022-01-27	380	382	366	368	454,300	368
2022-01-26	377	383	373	380	439,500	380
2022-01-25	383	385	373	377	582,300	377
2022-01-24	376	388	376	383	746,000	383
2022-01-21	390	390	380	388	543,100	388
2022-01-20	394	401	389	396	441,300	396
2022-01-19	408	411	394	395	617,800	395
2022-01-18	409	422	403	408	733,100	408
2022-01-17	411	415	408	409	612,400	409
2022-01-14	411	424	411	411	2,600,000	411
2022-01-13	499	500	488	491	238,900	491
2022-01-12	493	502	490	502	200,300	502
2022-01-11	482	488	478	487	222,800	487
2022-01-07	481	486	476	484	210,600	484
2022-01-06	490	490	477	481	276,600	481
2022-01-05	498	499	490	494	198,100	494
2022-01-04	489	493	484	493	155,000	493

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