アスカネット(2438)の株価時系列情報
アスカネット(2438)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 452 | 453 | 433 | 433 | 110,700 |
| 2025/06/12 | 448 | 455 | 437 | 452 | 173,300 |
| 2025/06/11 | 466 | 468 | 444 | 455 | 476,800 |
| 2025/06/10 | 435 | 444 | 433 | 440 | 86,300 |
| 2025/06/09 | 437 | 437 | 429 | 433 | 45,300 |
| 2025/06/06 | 430 | 435 | 425 | 433 | 46,900 |
| 2025/06/05 | 426 | 438 | 426 | 430 | 64,400 |
| 2025/06/04 | 421 | 426 | 420 | 423 | 27,700 |
| 2025/06/03 | 425 | 425 | 417 | 421 | 39,500 |
| 2025/06/02 | 426 | 432 | 424 | 425 | 23,800 |
| 2025/05/30 | 423 | 430 | 423 | 429 | 18,800 |
| 2025/05/29 | 427 | 430 | 424 | 425 | 19,600 |
| 2025/05/28 | 434 | 434 | 426 | 426 | 22,800 |
| 2025/05/27 | 428 | 433 | 427 | 429 | 39,300 |
| 2025/05/26 | 418 | 429 | 418 | 428 | 27,300 |
| 2025/05/23 | 420 | 424 | 416 | 418 | 19,500 |
| 2025/05/22 | 414 | 420 | 408 | 419 | 45,500 |
| 2025/05/21 | 436 | 437 | 417 | 420 | 65,500 |
| 2025/05/20 | 440 | 441 | 432 | 436 | 36,000 |
| 2025/05/19 | 436 | 442 | 436 | 442 | 38,600 |
| 2025/05/16 | 441 | 441 | 432 | 436 | 33,200 |
| 2025/05/15 | 432 | 440 | 432 | 437 | 20,300 |
| 2025/05/14 | 441 | 444 | 435 | 436 | 98,300 |
| 2025/05/13 | 444 | 444 | 434 | 437 | 22,800 |
| 2025/05/12 | 435 | 441 | 433 | 436 | 39,200 |
| 2025/05/09 | 430 | 435 | 429 | 430 | 34,800 |
| 2025/05/08 | 437 | 440 | 430 | 430 | 34,400 |
| 2025/05/07 | 438 | 446 | 433 | 439 | 86,600 |
| 2025/05/02 | 433 | 445 | 424 | 439 | 144,700 |
| 2025/05/01 | 424 | 431 | 416 | 431 | 67,700 |
| 2025/04/30 | 419 | 424 | 413 | 420 | 51,500 |
| 2025/04/28 | 420 | 427 | 410 | 412 | 260,700 |
| 2025/04/25 | 428 | 432 | 417 | 419 | 138,300 |
| 2025/04/24 | 452 | 453 | 430 | 430 | 84,900 |
| 2025/04/23 | 475 | 477 | 451 | 451 | 47,000 |
| 2025/04/22 | 462 | 482 | 462 | 469 | 123,100 |
| 2025/04/21 | 453 | 471 | 450 | 470 | 140,400 |
| 2025/04/18 | 436 | 456 | 436 | 455 | 82,600 |
| 2025/04/17 | 425 | 447 | 425 | 435 | 113,400 |
| 2025/04/16 | 435 | 440 | 424 | 427 | 158,900 |
| 2025/04/15 | 421 | 436 | 417 | 432 | 142,900 |
| 2025/04/14 | 410 | 421 | 407 | 409 | 105,900 |
| 2025/04/11 | 400 | 410 | 388 | 410 | 72,700 |
| 2025/04/10 | 402 | 415 | 400 | 403 | 74,600 |
| 2025/04/09 | 391 | 393 | 370 | 378 | 138,000 |
| 2025/04/08 | 394 | 414 | 394 | 403 | 65,400 |
| 2025/04/07 | 400 | 405 | 353 | 385 | 165,900 |
| 2025/04/04 | 439 | 439 | 406 | 425 | 112,500 |
| 2025/04/03 | 450 | 451 | 444 | 447 | 59,100 |
| 2025/04/02 | 461 | 461 | 451 | 451 | 56,800 |
| 2025/04/01 | 465 | 466 | 461 | 461 | 18,800 |
| 2025/03/31 | 467 | 467 | 461 | 465 | 38,500 |
| 2025/03/28 | 474 | 475 | 466 | 468 | 26,200 |
| 2025/03/27 | 469 | 475 | 466 | 472 | 46,500 |
| 2025/03/26 | 459 | 470 | 458 | 470 | 32,100 |
| 2025/03/25 | 457 | 461 | 457 | 458 | 20,100 |
| 2025/03/24 | 460 | 462 | 455 | 460 | 33,100 |
| 2025/03/21 | 465 | 465 | 460 | 460 | 20,800 |
| 2025/03/19 | 465 | 469 | 462 | 467 | 15,200 |
| 2025/03/18 | 470 | 473 | 462 | 464 | 40,900 |
| 2025/03/17 | 468 | 472 | 466 | 468 | 17,200 |
| 2025/03/14 | 469 | 473 | 460 | 461 | 56,200 |
| 2025/03/13 | 477 | 479 | 459 | 463 | 58,700 |
| 2025/03/12 | 484 | 494 | 471 | 471 | 86,300 |
| 2025/03/11 | 476 | 485 | 470 | 481 | 53,000 |
| 2025/03/10 | 451 | 478 | 451 | 478 | 79,900 |
| 2025/03/07 | 464 | 464 | 454 | 458 | 52,500 |
| 2025/03/06 | 464 | 467 | 459 | 464 | 45,700 |
| 2025/03/05 | 453 | 463 | 453 | 461 | 41,500 |
| 2025/03/04 | 462 | 462 | 449 | 454 | 49,000 |
| 2025/03/03 | 474 | 474 | 461 | 462 | 32,200 |
| 2025/02/28 | 467 | 469 | 460 | 467 | 41,600 |
| 2025/02/27 | 467 | 470 | 464 | 467 | 33,500 |
| 2025/02/26 | 469 | 472 | 465 | 467 | 24,400 |
| 2025/02/25 | 469 | 474 | 468 | 469 | 23,400 |
| 2025/02/21 | 473 | 479 | 468 | 473 | 23,600 |
| 2025/02/20 | 478 | 479 | 471 | 471 | 24,000 |
| 2025/02/19 | 477 | 482 | 474 | 482 | 35,700 |
| 2025/02/18 | 467 | 479 | 466 | 479 | 47,700 |
| 2025/02/17 | 459 | 467 | 459 | 467 | 36,100 |
| 2025/02/14 | 470 | 474 | 462 | 462 | 19,500 |
| 2025/02/13 | 471 | 474 | 468 | 470 | 24,300 |
| 2025/02/12 | 458 | 467 | 451 | 463 | 55,500 |
| 2025/02/10 | 464 | 471 | 455 | 459 | 44,900 |
| 2025/02/07 | 468 | 472 | 465 | 467 | 12,700 |
| 2025/02/06 | 470 | 474 | 468 | 468 | 18,300 |
| 2025/02/05 | 465 | 473 | 458 | 465 | 43,300 |
| 2025/02/04 | 472 | 472 | 465 | 466 | 22,600 |
| 2025/02/03 | 480 | 480 | 468 | 468 | 37,500 |
| 2025/01/31 | 484 | 487 | 480 | 482 | 29,300 |
| 2025/01/30 | 497 | 497 | 488 | 488 | 49,000 |
| 2025/01/29 | 488 | 497 | 488 | 494 | 59,500 |
| 2025/01/28 | 470 | 495 | 470 | 493 | 60,900 |
| 2025/01/27 | 480 | 480 | 472 | 472 | 23,700 |
| 2025/01/24 | 474 | 483 | 474 | 476 | 32,300 |
| 2025/01/23 | 483 | 483 | 472 | 475 | 30,900 |
| 2025/01/22 | 477 | 483 | 470 | 478 | 44,200 |
| 2025/01/21 | 478 | 480 | 473 | 473 | 27,600 |
| 2025/01/20 | 470 | 482 | 465 | 478 | 36,900 |
| 2025/01/17 | 465 | 471 | 457 | 466 | 34,400 |
| 2025/01/16 | 483 | 483 | 468 | 470 | 37,600 |
| 2025/01/15 | 483 | 485 | 478 | 479 | 27,800 |
| 2025/01/14 | 488 | 490 | 476 | 484 | 55,300 |
| 2025/01/10 | 482 | 495 | 482 | 491 | 59,500 |
| 2025/01/09 | 474 | 495 | 472 | 488 | 88,700 |
| 2025/01/08 | 468 | 474 | 466 | 473 | 48,400 |
| 2025/01/07 | 477 | 480 | 469 | 474 | 76,800 |
| 2025/01/06 | 468 | 480 | 467 | 477 | 35,300 |
| 2024/12/30 | 470 | 472 | 462 | 469 | 55,100 |
| 2024/12/27 | 463 | 475 | 461 | 475 | 87,300 |
| 2024/12/26 | 449 | 463 | 449 | 461 | 100,600 |
| 2024/12/25 | 457 | 458 | 450 | 451 | 46,500 |
| 2024/12/24 | 448 | 461 | 448 | 459 | 139,200 |
| 2024/12/23 | 452 | 457 | 441 | 448 | 193,000 |
| 2024/12/20 | 430 | 450 | 430 | 431 | 97,400 |
| 2024/12/19 | 425 | 433 | 425 | 430 | 45,600 |
| 2024/12/18 | 445 | 445 | 417 | 430 | 124,100 |
| 2024/12/17 | 453 | 455 | 443 | 444 | 47,600 |
| 2024/12/16 | 463 | 463 | 450 | 453 | 42,500 |
| 2024/12/13 | 474 | 474 | 460 | 467 | 42,800 |
| 2024/12/12 | 450 | 469 | 447 | 466 | 89,500 |
| 2024/12/11 | 465 | 465 | 445 | 450 | 127,600 |
| 2024/12/10 | 473 | 475 | 460 | 461 | 107,000 |
| 2024/12/09 | 471 | 481 | 465 | 480 | 125,300 |
| 2024/12/06 | 472 | 475 | 467 | 471 | 55,400 |
| 2024/12/05 | 476 | 478 | 472 | 475 | 18,400 |
| 2024/12/04 | 478 | 478 | 472 | 476 | 39,000 |
| 2024/12/03 | 475 | 480 | 475 | 477 | 14,300 |
| 2024/12/02 | 477 | 480 | 472 | 476 | 42,500 |
| 2024/11/29 | 479 | 479 | 475 | 477 | 18,600 |
| 2024/11/28 | 488 | 488 | 478 | 479 | 33,900 |
| 2024/11/27 | 486 | 489 | 481 | 483 | 30,600 |
| 2024/11/26 | 493 | 495 | 486 | 486 | 13,300 |
| 2024/11/25 | 495 | 501 | 493 | 493 | 23,500 |
| 2024/11/22 | 498 | 499 | 492 | 498 | 9,100 |
| 2024/11/21 | 490 | 499 | 484 | 498 | 29,300 |
| 2024/11/20 | 494 | 502 | 491 | 491 | 19,400 |
| 2024/11/19 | 487 | 497 | 487 | 494 | 34,000 |
| 2024/11/18 | 488 | 491 | 484 | 489 | 15,800 |
| 2024/11/15 | 491 | 495 | 485 | 487 | 40,500 |
| 2024/11/14 | 489 | 493 | 484 | 490 | 21,400 |
| 2024/11/13 | 496 | 499 | 489 | 489 | 24,400 |
| 2024/11/12 | 496 | 500 | 492 | 492 | 32,400 |
| 2024/11/11 | 495 | 495 | 486 | 489 | 32,400 |
| 2024/11/08 | 500 | 504 | 493 | 494 | 38,700 |
| 2024/11/07 | 500 | 506 | 493 | 500 | 34,900 |
| 2024/11/06 | 490 | 499 | 487 | 494 | 24,200 |
| 2024/11/05 | 501 | 503 | 485 | 489 | 51,000 |
| 2024/11/01 | 505 | 509 | 500 | 503 | 54,700 |
| 2024/10/31 | 501 | 509 | 501 | 509 | 24,800 |
| 2024/10/30 | 501 | 501 | 493 | 500 | 17,700 |
| 2024/10/29 | 489 | 507 | 489 | 501 | 35,800 |
| 2024/10/28 | 471 | 496 | 467 | 490 | 92,900 |
| 2024/10/25 | 477 | 480 | 465 | 468 | 81,600 |
| 2024/10/24 | 480 | 483 | 476 | 477 | 34,600 |
| 2024/10/23 | 497 | 497 | 482 | 483 | 86,600 |
| 2024/10/22 | 511 | 511 | 494 | 494 | 81,700 |
| 2024/10/21 | 508 | 510 | 505 | 506 | 21,500 |
| 2024/10/18 | 502 | 512 | 500 | 512 | 31,500 |
| 2024/10/17 | 522 | 526 | 500 | 501 | 155,200 |
| 2024/10/16 | 512 | 524 | 512 | 524 | 28,100 |
| 2024/10/15 | 508 | 518 | 505 | 514 | 36,600 |
| 2024/10/11 | 503 | 509 | 493 | 507 | 101,100 |
| 2024/10/10 | 514 | 514 | 500 | 505 | 57,300 |
| 2024/10/09 | 513 | 516 | 509 | 511 | 31,800 |
| 2024/10/08 | 524 | 524 | 507 | 507 | 89,000 |
| 2024/10/07 | 525 | 527 | 515 | 526 | 47,200 |
| 2024/10/04 | 515 | 523 | 507 | 521 | 89,900 |
| 2024/10/03 | 526 | 527 | 518 | 518 | 36,100 |
| 2024/10/02 | 531 | 531 | 515 | 518 | 66,400 |
| 2024/10/01 | 531 | 543 | 531 | 537 | 28,200 |
| 2024/09/30 | 532 | 543 | 528 | 529 | 70,700 |
| 2024/09/27 | 540 | 555 | 540 | 552 | 28,900 |
| 2024/09/26 | 550 | 550 | 534 | 541 | 31,300 |
| 2024/09/25 | 547 | 552 | 540 | 550 | 23,500 |
| 2024/09/24 | 553 | 560 | 546 | 547 | 38,000 |
| 2024/09/20 | 552 | 559 | 551 | 552 | 61,100 |
| 2024/09/19 | 538 | 551 | 536 | 550 | 50,600 |
| 2024/09/18 | 537 | 545 | 527 | 536 | 59,700 |
| 2024/09/17 | 534 | 535 | 527 | 532 | 32,800 |
| 2024/09/13 | 527 | 536 | 527 | 530 | 21,700 |
| 2024/09/12 | 523 | 535 | 520 | 535 | 82,200 |
| 2024/09/11 | 537 | 540 | 509 | 513 | 165,300 |
| 2024/09/10 | 520 | 538 | 512 | 535 | 175,200 |
| 2024/09/09 | 563 | 566 | 548 | 559 | 107,800 |
| 2024/09/06 | 559 | 570 | 555 | 558 | 68,800 |
| 2024/09/05 | 557 | 566 | 551 | 553 | 47,200 |
| 2024/09/04 | 556 | 567 | 540 | 547 | 162,500 |
| 2024/09/03 | 561 | 571 | 557 | 566 | 68,900 |
| 2024/09/02 | 574 | 574 | 560 | 561 | 44,300 |
| 2024/08/30 | 577 | 577 | 564 | 567 | 64,400 |
| 2024/08/29 | 573 | 582 | 570 | 573 | 60,600 |
| 2024/08/28 | 569 | 583 | 564 | 583 | 96,300 |
| 2024/08/27 | 555 | 577 | 555 | 577 | 81,100 |
| 2024/08/26 | 544 | 555 | 535 | 553 | 35,700 |
| 2024/08/23 | 540 | 546 | 540 | 544 | 25,900 |
| 2024/08/22 | 542 | 551 | 542 | 546 | 17,100 |
| 2024/08/21 | 542 | 550 | 541 | 542 | 22,600 |
| 2024/08/20 | 542 | 554 | 542 | 551 | 48,300 |
| 2024/08/19 | 548 | 549 | 535 | 535 | 77,900 |