8095 アステナホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	474	477	473	476	51,800	476
2023-12-28	470	476	469	476	90,000	476
2023-12-27	464	471	464	470	170,300	470
2023-12-26	464	466	463	464	72,400	464
2023-12-25	471	472	466	466	59,700	466
2023-12-22	466	471	465	469	75,000	469
2023-12-21	467	470	465	466	66,200	466
2023-12-20	469	472	468	472	96,100	472
2023-12-19	469	470	462	467	131,300	467
2023-12-18	468	473	466	471	152,500	471
2023-12-15	471	473	468	470	81,600	470
2023-12-14	475	477	468	471	113,900	471
2023-12-13	474	479	473	475	106,400	475
2023-12-12	477	479	471	475	98,300	475
2023-12-11	480	481	474	477	96,600	477
2023-12-08	488	489	476	476	186,100	476
2023-12-07	485	487	483	483	92,000	483
2023-12-06	481	489	481	489	96,500	489
2023-12-05	489	489	480	480	107,100	480
2023-12-04	492	492	487	487	101,200	487
2023-12-01	487	495	487	492	156,900	492
2023-11-30	479	497	479	497	239,800	497
2023-11-29	466	482	464	479	636,600	479
2023-11-28	501	501	491	491	717,400	491
2023-11-27	515	515	500	503	386,100	503
2023-11-24	510	516	510	514	238,300	514
2023-11-22	506	511	505	508	219,800	508
2023-11-21	501	514	500	511	313,900	511
2023-11-20	498	502	493	499	306,300	499
2023-11-17	504	504	498	500	271,300	500
2023-11-16	513	514	503	506	328,600	506
2023-11-15	517	519	512	517	120,200	517
2023-11-14	516	517	513	515	71,900	515
2023-11-13	515	517	512	515	110,300	515
2023-11-10	511	516	508	516	92,900	516
2023-11-09	512	519	505	517	136,400	517
2023-11-08	525	525	512	513	118,000	513
2023-11-07	527	532	519	520	160,000	520
2023-11-06	540	540	526	526	229,700	526
2023-11-02	545	545	537	537	98,300	537
2023-11-01	542	548	539	541	144,400	541
2023-10-31	529	539	529	539	130,600	539
2023-10-30	533	535	524	529	178,000	529
2023-10-27	525	533	525	533	92,400	533
2023-10-26	533	539	525	525	114,900	525
2023-10-25	531	537	530	535	112,100	535
2023-10-24	525	530	516	526	226,600	526
2023-10-23	530	541	527	528	222,600	528
2023-10-20	517	529	514	528	190,400	528
2023-10-19	503	516	503	516	166,400	516
2023-10-18	506	510	503	508	121,500	508
2023-10-17	505	517	502	506	213,400	506
2023-10-16	496	507	486	505	372,000	505
2023-10-13	481	482	472	473	125,100	473
2023-10-12	487	487	481	483	82,800	483
2023-10-11	493	493	485	488	67,200	488
2023-10-10	487	492	487	490	83,800	490
2023-10-06	475	483	475	483	67,600	483
2023-10-05	470	475	469	473	79,500	473
2023-10-04	471	478	468	470	107,400	470
2023-10-03	487	487	478	478	135,100	478
2023-10-02	494	503	490	490	113,500	490
2023-09-29	507	511	490	493	196,500	493
2023-09-28	496	504	492	503	190,500	503
2023-09-27	493	495	485	495	119,100	495
2023-09-26	492	493	488	493	77,800	493
2023-09-25	485	490	482	490	78,300	490
2023-09-22	480	483	475	481	82,100	481
2023-09-21	481	486	479	480	68,000	480
2023-09-20	485	486	480	480	93,200	480
2023-09-19	475	484	474	484	149,800	484
2023-09-15	474	475	472	473	69,400	473
2023-09-14	473	475	468	475	105,300	475
2023-09-13	475	476	472	473	51,300	473
2023-09-12	470	476	470	474	65,900	474
2023-09-11	466	469	464	468	53,500	468
2023-09-08	470	470	465	465	76,600	465
2023-09-07	467	471	466	466	74,900	466
2023-09-06	469	472	467	469	55,300	469
2023-09-05	459	470	459	470	154,900	470
2023-09-04	460	460	457	459	122,300	459
2023-09-01	457	461	456	456	152,100	456
2023-08-31	455	459	455	457	41,200	457
2023-08-30	456	458	454	458	49,200	458
2023-08-29	454	456	453	455	48,000	455
2023-08-28	453	455	451	454	56,900	454
2023-08-25	450	452	447	452	122,300	452
2023-08-24	445	449	445	448	28,700	448
2023-08-23	445	447	444	446	30,300	446
2023-08-22	442	445	442	445	21,600	445
2023-08-21	440	443	440	442	34,700	442
2023-08-18	442	445	441	441	49,800	441
2023-08-17	445	445	440	443	45,100	443
2023-08-16	448	448	445	446	39,200	446
2023-08-15	445	450	445	450	56,700	450
2023-08-14	446	447	445	445	55,500	445
2023-08-10	441	446	438	446	67,900	446
2023-08-09	442	442	440	441	23,800	441
2023-08-08	442	443	440	440	39,700	440
2023-08-07	436	440	434	440	42,700	440
2023-08-04	435	437	434	436	41,600	436
2023-08-03	438	438	432	435	112,800	435
2023-08-02	443	444	437	439	107,300	439
2023-08-01	445	445	443	445	52,400	445
2023-07-31	445	447	443	444	68,300	444
2023-07-28	445	448	441	441	362,100	441
2023-07-27	444	445	442	445	71,400	445
2023-07-26	444	445	438	444	81,700	444
2023-07-25	444	447	442	445	109,800	445
2023-07-24	441	444	439	444	108,000	444
2023-07-21	437	440	437	440	59,500	440
2023-07-20	438	440	435	440	83,300	440
2023-07-19	434	439	433	439	128,600	439
2023-07-18	429	435	426	435	183,800	435
2023-07-14	438	438	424	427	451,000	427
2023-07-13	450	451	447	450	57,900	450
2023-07-12	453	453	450	450	57,100	450
2023-07-11	450	451	448	450	85,600	450
2023-07-10	457	457	447	449	144,300	449
2023-07-07	444	446	440	444	72,500	444
2023-07-06	448	450	445	445	55,700	445
2023-07-05	446	450	443	449	62,700	449
2023-07-04	450	450	447	447	57,800	447
2023-07-03	450	452	448	448	51,400	448
2023-06-30	447	450	445	447	94,300	447
2023-06-29	448	452	447	452	76,800	452
2023-06-28	447	450	443	447	85,800	447
2023-06-27	446	447	443	446	41,200	446
2023-06-26	447	448	443	446	40,300	446
2023-06-23	451	451	445	446	68,100	446
2023-06-22	451	453	446	446	90,700	446
2023-06-21	455	457	451	451	63,300	451
2023-06-20	457	458	452	455	43,200	455
2023-06-19	460	460	457	459	52,400	459
2023-06-16	451	459	451	459	152,500	459
2023-06-15	452	456	452	453	48,600	453
2023-06-14	454	455	452	452	62,300	452
2023-06-13	458	459	453	453	80,500	453
2023-06-12	457	461	454	456	109,500	456
2023-06-09	456	458	445	457	216,300	457
2023-06-08	451	453	449	452	85,700	452
2023-06-07	451	454	447	448	77,800	448
2023-06-06	447	454	445	453	92,000	453
2023-06-05	452	452	445	447	67,500	447
2023-06-02	437	449	437	446	115,800	446
2023-06-01	430	435	429	433	87,400	433
2023-05-31	441	443	430	430	167,000	430
2023-05-30	445	445	437	445	232,900	445
2023-05-29	455	460	446	454	513,100	454
2023-05-26	457	459	454	455	104,500	455
2023-05-25	459	459	452	455	117,500	455
2023-05-24	455	460	454	457	171,300	457
2023-05-23	452	454	450	453	121,000	453
2023-05-22	451	454	450	451	76,800	451
2023-05-19	451	452	450	451	58,800	451
2023-05-18	452	452	446	448	150,100	448
2023-05-17	454	454	450	451	58,800	451
2023-05-16	455	456	452	454	38,600	454
2023-05-15	455	456	448	455	79,900	455
2023-05-12	455	455	451	453	91,600	453
2023-05-11	457	460	452	452	62,800	452
2023-05-10	459	460	456	456	52,500	456
2023-05-09	457	458	455	458	73,200	458
2023-05-08	452	458	452	456	101,300	456
2023-05-02	457	457	449	451	134,200	451
2023-05-01	455	459	454	457	82,600	457
2023-04-28	449	454	449	453	90,300	453
2023-04-27	449	450	445	449	67,500	449
2023-04-26	447	451	445	448	129,300	448
2023-04-25	445	448	444	446	68,800	446
2023-04-24	439	442	439	442	42,000	442
2023-04-21	438	440	436	436	63,500	436
2023-04-20	438	439	436	438	52,700	438
2023-04-19	436	438	432	438	52,000	438
2023-04-18	429	436	429	436	73,700	436
2023-04-17	427	429	421	427	124,400	427
2023-04-14	430	435	425	427	300,700	427
2023-04-13	445	445	441	444	73,600	444
2023-04-12	447	449	445	447	49,000	447
2023-04-11	451	451	442	445	79,800	445
2023-04-10	448	451	445	451	106,000	451
2023-04-07	442	447	442	445	51,900	445
2023-04-06	441	444	439	442	72,900	442
2023-04-05	448	448	441	442	58,500	442
2023-04-04	445	449	443	448	103,600	448
2023-04-03	439	447	436	445	124,500	445
2023-03-31	436	438	432	435	56,700	435
2023-03-30	437	437	433	436	73,400	436
2023-03-29	432	438	430	438	102,500	438
2023-03-28	429	430	426	430	35,600	430
2023-03-27	428	429	424	428	64,400	428
2023-03-24	429	429	423	423	103,100	423
2023-03-23	420	426	420	426	67,600	426
2023-03-22	421	423	418	423	55,100	423
2023-03-20	415	417	414	416	93,500	416
2023-03-17	424	424	417	418	73,700	418
2023-03-16	418	421	417	421	65,500	421
2023-03-15	425	425	420	424	62,200	424
2023-03-14	420	422	418	419	94,800	419
2023-03-13	429	430	420	426	138,600	426
2023-03-10	435	437	432	432	81,300	432
2023-03-09	436	437	435	437	53,600	437
2023-03-08	435	436	431	435	66,900	435
2023-03-07	432	435	432	435	52,800	435
2023-03-06	430	432	430	432	57,600	432
2023-03-03	429	430	428	429	77,300	429
2023-03-02	432	432	428	429	55,900	429
2023-03-01	428	430	428	430	38,700	430
2023-02-28	432	432	428	428	56,400	428
2023-02-27	428	431	428	430	48,500	430
2023-02-24	430	430	428	428	53,900	428
2023-02-22	428	429	425	427	48,800	427
2023-02-21	427	429	427	428	50,000	428
2023-02-20	425	427	425	426	49,800	426
2023-02-17	421	425	421	424	52,800	424
2023-02-16	423	423	421	421	36,500	421
2023-02-15	424	424	419	420	49,800	420
2023-02-14	422	424	421	422	80,700	422
2023-02-13	422	422	419	419	51,000	419
2023-02-10	421	422	419	421	50,900	421
2023-02-09	420	422	419	422	39,500	422
2023-02-08	421	424	420	423	60,400	423
2023-02-07	423	424	419	421	40,600	421
2023-02-06	418	422	417	422	84,300	422
2023-02-03	417	418	415	415	53,800	415
2023-02-02	418	420	416	417	63,100	417
2023-02-01	417	419	416	417	54,700	417
2023-01-31	416	418	415	416	47,400	416
2023-01-30	414	416	413	416	62,300	416
2023-01-27	417	417	412	414	44,200	414
2023-01-26	417	417	413	415	49,800	415
2023-01-25	414	416	412	416	88,000	416
2023-01-24	409	418	409	412	97,000	412
2023-01-23	407	408	406	408	80,300	408
2023-01-20	402	406	401	405	93,200	405
2023-01-19	401	404	400	400	125,800	400
2023-01-18	403	405	400	401	115,300	401
2023-01-17	405	406	400	400	137,600	400
2023-01-16	419	419	400	400	519,400	400
2023-01-13	425	427	423	426	117,900	426
2023-01-12	426	428	425	425	91,900	425
2023-01-11	425	428	423	426	135,600	426
2023-01-10	428	428	423	423	102,200	423
2023-01-06	420	423	419	422	52,900	422
2023-01-05	425	425	418	418	104,900	418
2023-01-04	427	428	421	421	122,400	421

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