KabuInsight

アステナホールディングス

8095
プライム/卸売業/Astena Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13471.0476.0470.0471.0-5.0-1.05%120,000
2026-03-12482.0482.0474.0476.0-11.0-2.26%112,800
2026-03-11489.0492.0487.0487.0+3.0+0.62%86,900
2026-03-10479.0485.0476.0484.0+13.0+2.76%131,600
2026-03-09469.0474.0465.0471.0-12.0-2.48%172,700
2026-03-06482.0483.0478.0483.0-1.0-0.21%134,300
2026-03-05484.0489.0481.0484.0+13.0+2.76%147,000
2026-03-04485.0485.0465.0471.0-22.0-4.46%365,600
2026-03-03503.0503.0489.0493.0-8.0-1.60%176,800
2026-03-02501.0505.0498.0501.0-9.0-1.76%159,100
2026-02-27502.0511.0501.0510.0+11.0+2.20%149,900
2026-02-26501.0504.0499.0499.0-3.0-0.60%139,300
2026-02-25509.0509.0500.0502.0-2.0-0.40%170,700
2026-02-24500.0510.0497.0504.0+5.0+1.00%232,500
2026-02-20499.0502.0494.0499.0-5.0-0.99%192,900
2026-02-19506.0508.0497.0504.0+3.0+0.60%276,100
2026-02-18506.0524.0501.0501.0+16.0+3.30%717,600
2026-02-17486.0488.0483.0485.0-1.0-0.21%133,700
2026-02-16489.0489.0485.0486.00.00.00%151,000
2026-02-13492.0492.0483.0486.0-5.0-1.02%117,700
2026-02-12487.0491.0486.0491.0+5.0+1.03%212,700
2026-02-10482.0487.0482.0486.0+6.0+1.25%151,300
2026-02-09486.0486.0478.0480.0-1.0-0.21%209,700
2026-02-06483.0483.0477.0481.00.00.00%99,600
2026-02-05483.0485.0481.0481.0+4.0+0.84%106,400
2026-02-04478.0480.0476.0477.00.00.00%123,700
2026-02-03480.0480.0475.0477.0+4.0+0.85%139,800
2026-02-02483.0483.0473.0473.0-5.0-1.05%115,000
2026-01-30476.0480.0474.0478.0+1.0+0.21%109,300
2026-01-29473.0477.0469.0477.0+3.0+0.63%141,800
2026-01-28473.0476.0470.0474.0-3.0-0.63%117,100
2026-01-27475.0478.0473.0477.00.00.00%95,500
2026-01-26481.0481.0474.0477.0-10.0-2.05%206,100
2026-01-23488.0488.0482.0487.0+1.0+0.21%125,000
2026-01-22479.0487.0478.0486.0+9.0+1.89%161,800
2026-01-21475.0480.0475.0477.0-4.0-0.83%114,700
2026-01-20481.0482.0474.0481.00.00.00%173,500
2026-01-19481.0483.0479.0481.0-3.0-0.62%151,900
2026-01-16487.0488.0479.0484.0-4.0-0.82%116,300
2026-01-15482.0488.0479.0488.0+8.0+1.67%173,100
2026-01-14480.0484.0474.0480.0-5.0-1.03%282,000
2026-01-13493.0493.0473.0485.00.00.00%484,200
2026-01-09489.0493.0485.0485.0-6.0-1.22%150,300
2026-01-08489.0496.0489.0491.0+1.0+0.20%100,800
2026-01-07488.0496.0488.0490.0-3.0-0.61%178,600
2026-01-06490.0495.0489.0493.0+6.0+1.23%156,700
2026-01-05484.0488.0483.0487.0+4.0+0.83%129,700
2025-12-30487.0489.0483.0483.0-5.0-1.02%144,000
2025-12-29486.0488.0482.0488.0+2.0+0.41%171,000
2025-12-26487.0489.0483.0486.0-1.0-0.21%158,300
2025-12-25489.0489.0485.0487.00.00.00%104,500
2025-12-24483.0488.0481.0487.0+4.0+0.83%204,500
2025-12-23478.0484.0477.0483.0+4.0+0.84%164,500
2025-12-22477.0480.0477.0479.0+2.0+0.42%172,700
2025-12-19470.0477.0469.0477.0+7.0+1.49%208,700
2025-12-18466.0470.0466.0470.0+1.0+0.21%82,700
2025-12-17467.0469.0466.0469.0+2.0+0.43%69,500
2025-12-16469.0470.0466.0467.0-2.0-0.43%91,800
2025-12-15462.0469.0462.0469.0+4.0+0.86%119,800
2025-12-12464.0467.0463.0465.0+4.0+0.87%111,100
2025-12-11470.0470.0460.0461.0-10.0-2.12%121,300
2025-12-10466.0471.0464.0471.0+5.0+1.07%177,000
2025-12-09466.0470.0465.0466.0+1.0+0.22%101,900
2025-12-08464.0466.0460.0465.0+9.0+1.97%225,900
2025-12-05461.0461.0456.0456.0-5.0-1.08%191,800
2025-12-04460.0463.0459.0461.00.00.00%235,900
2025-12-03463.0465.0460.0461.0-3.0-0.65%255,600
2025-12-02468.0468.0464.0464.0-3.0-0.64%256,400
2025-12-01473.0474.0465.0467.0-10.0-2.10%297,300
2025-11-28466.0477.0466.0477.0+9.0+1.92%387,700
2025-11-27469.0471.0466.0468.0-9.0-1.89%1,110,300
2025-11-26474.0477.0474.0477.0+4.0+0.85%1,217,800
2025-11-25477.0478.0472.0473.0-2.0-0.42%393,500
2025-11-21466.0475.0466.0475.0+8.0+1.71%239,500
2025-11-20469.0470.0465.0467.0+2.0+0.43%345,100
2025-11-19472.0472.0464.0465.0-6.0-1.27%361,800
2025-11-18474.0475.0468.0471.0-2.0-0.42%260,900
2025-11-17481.0481.0473.0473.0-7.0-1.46%315,500
2025-11-14480.0482.0477.0480.0-1.0-0.21%240,000
2025-11-13484.0486.0481.0481.0-2.0-0.41%279,500
2025-11-12480.0488.0479.0483.0+3.0+0.63%367,500
2025-11-11476.0480.0472.0480.0+7.0+1.48%511,900
2025-11-10475.0475.0470.0473.0+5.0+1.07%349,900
2025-11-07469.0471.0467.0468.0-2.0-0.43%318,900
2025-11-06470.0472.0464.0470.0+6.0+1.29%370,000
2025-11-05467.0470.0462.0464.0-4.0-0.85%333,300
2025-11-04469.0472.0468.0468.00.00.00%328,600
2025-10-31466.0469.0463.0468.0+3.0+0.65%314,700
2025-10-30462.0467.0458.0465.0+5.0+1.09%378,300
2025-10-29470.0470.0458.0460.0-11.0-2.34%437,600
2025-10-28485.0485.0471.0471.0-15.0-3.09%385,000
2025-10-27487.0488.0482.0486.0+3.0+0.62%156,500
2025-10-24486.0487.0481.0483.0-2.0-0.41%122,400
2025-10-23484.0488.0481.0485.0+1.0+0.21%144,600
2025-10-22478.0484.0478.0484.0+8.0+1.68%200,600
2025-10-21480.0481.0476.0476.0-2.0-0.42%141,300
2025-10-20479.0481.0476.0478.0+3.0+0.63%142,100
2025-10-17483.0484.0474.0475.0-8.0-1.66%193,400
2025-10-16476.0483.0474.0483.0+10.0+2.11%197,200
2025-10-15470.0473.0464.0473.0+9.0+1.94%284,300
2025-10-14487.0490.0463.0464.0-26.0-5.31%851,400
2025-10-10530.0530.0470.0490.0-47.0-8.75%743,200
2025-10-09525.0540.0525.0537.0+14.0+2.68%248,300
2025-10-08529.0532.0523.0523.0-7.0-1.32%87,000
2025-10-07530.0532.0524.0530.0+1.0+0.19%118,900
2025-10-06527.0531.0523.0529.0+12.0+2.32%173,200
2025-10-03511.0520.0509.0517.0+8.0+1.57%98,600
2025-10-02514.0514.0506.0509.0-4.0-0.78%92,400
2025-10-01527.0527.0512.0513.0-14.0-2.66%174,300
2025-09-30532.0535.0524.0527.0-4.0-0.75%137,000
2025-09-29538.0539.0527.0531.0-7.0-1.30%170,600
2025-09-26533.0538.0532.0538.0+5.0+0.94%117,700
2025-09-25537.0537.0530.0533.0-1.0-0.19%120,300
2025-09-24525.0534.0522.0534.0+10.0+1.91%153,300
2025-09-22521.0525.0521.0524.0+4.0+0.77%62,900
2025-09-19529.0533.0520.0520.0-5.0-0.95%182,100
2025-09-18521.0525.0519.0525.0+1.0+0.19%73,900
2025-09-17524.0524.0518.0524.0-1.0-0.19%66,200
2025-09-16521.0525.0519.0525.0+7.0+1.35%91,700
2025-09-12514.0519.0513.0518.0——80,200

直近120営業日分を表示