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 |
|---|---|---|---|---|---|
| 2024/07/26 | 652 | 656 | 640 | 640 | 52,300 |
| 2024/07/25 | 632 | 654 | 630 | 652 | 104,100 |
| 2024/07/24 | 631 | 645 | 631 | 639 | 66,500 |
| 2024/07/23 | 631 | 645 | 630 | 631 | 43,300 |
| 2024/07/22 | 629 | 632 | 621 | 631 | 75,900 |
| 2024/07/19 | 651 | 652 | 636 | 636 | 74,900 |
| 2024/07/18 | 660 | 671 | 658 | 658 | 59,400 |
| 2024/07/17 | 658 | 667 | 653 | 663 | 94,500 |
| 2024/07/16 | 657 | 663 | 645 | 648 | 73,300 |
| 2024/07/12 | 631 | 654 | 629 | 651 | 140,200 |
| 2024/07/11 | 633 | 645 | 626 | 634 | 233,800 |
| 2024/07/10 | 685 | 717 | 632 | 633 | 1,577,500 |
| 2024/07/09 | 668 | 700 | 655 | 700 | 295,300 |
| 2024/07/08 | 612 | 612 | 600 | 600 | 20,100 |
| 2024/07/05 | 604 | 615 | 602 | 602 | 47,300 |
| 2024/07/04 | 589 | 609 | 589 | 609 | 60,200 |
| 2024/07/03 | 593 | 594 | 585 | 586 | 62,100 |
| 2024/07/02 | 597 | 599 | 591 | 594 | 68,900 |
| 2024/07/01 | 613 | 613 | 600 | 600 | 47,000 |
| 2024/06/28 | 618 | 618 | 606 | 616 | 44,400 |
| 2024/06/27 | 605 | 615 | 605 | 615 | 47,600 |
| 2024/06/26 | 604 | 610 | 601 | 605 | 21,100 |
| 2024/06/25 | 602 | 612 | 602 | 607 | 75,100 |
| 2024/06/24 | 605 | 609 | 597 | 608 | 81,700 |
| 2024/06/21 | 592 | 599 | 583 | 589 | 27,600 |
| 2024/06/20 | 593 | 601 | 593 | 593 | 19,900 |
| 2024/06/19 | 593 | 605 | 591 | 591 | 25,200 |
| 2024/06/18 | 595 | 602 | 590 | 596 | 37,800 |
| 2024/06/17 | 605 | 606 | 592 | 595 | 67,800 |
| 2024/06/14 | 590 | 608 | 590 | 603 | 76,400 |
| 2024/06/13 | 598 | 606 | 593 | 600 | 72,900 |
| 2024/06/12 | 605 | 620 | 600 | 600 | 130,700 |
| 2024/06/11 | 604 | 618 | 597 | 604 | 127,100 |
| 2024/06/10 | 596 | 615 | 591 | 601 | 122,600 |
| 2024/06/07 | 586 | 603 | 586 | 601 | 30,100 |
| 2024/06/06 | 597 | 599 | 590 | 592 | 26,900 |
| 2024/06/05 | 596 | 603 | 591 | 597 | 36,300 |
| 2024/06/04 | 592 | 603 | 584 | 596 | 64,800 |
| 2024/06/03 | 585 | 592 | 585 | 592 | 47,800 |
| 2024/05/31 | 572 | 580 | 570 | 579 | 24,200 |
| 2024/05/30 | 558 | 575 | 556 | 572 | 84,000 |
| 2024/05/29 | 577 | 579 | 566 | 566 | 50,400 |
| 2024/05/28 | 581 | 590 | 579 | 580 | 59,000 |
| 2024/05/27 | 590 | 590 | 570 | 575 | 104,100 |
| 2024/05/24 | 586 | 592 | 584 | 587 | 31,500 |
| 2024/05/23 | 594 | 594 | 586 | 591 | 43,100 |
| 2024/05/22 | 595 | 598 | 587 | 590 | 79,200 |
| 2024/05/21 | 599 | 604 | 597 | 597 | 23,200 |
| 2024/05/20 | 591 | 609 | 590 | 599 | 66,900 |
| 2024/05/17 | 600 | 600 | 589 | 591 | 86,900 |
| 2024/05/16 | 608 | 609 | 595 | 598 | 162,200 |
| 2024/05/15 | 622 | 622 | 608 | 609 | 72,500 |
| 2024/05/14 | 611 | 622 | 611 | 620 | 39,900 |
| 2024/05/13 | 615 | 615 | 610 | 612 | 58,900 |
| 2024/05/10 | 617 | 622 | 612 | 613 | 64,600 |
| 2024/05/09 | 621 | 622 | 612 | 616 | 98,500 |
| 2024/05/08 | 632 | 640 | 621 | 621 | 131,800 |
| 2024/05/07 | 617 | 641 | 614 | 631 | 174,900 |
| 2024/05/02 | 621 | 631 | 609 | 612 | 126,900 |
| 2024/05/01 | 640 | 643 | 616 | 620 | 248,000 |
| 2024/04/30 | 644 | 653 | 643 | 644 | 98,800 |
| 2024/04/26 | 634 | 652 | 632 | 648 | 109,600 |
| 2024/04/25 | 644 | 646 | 639 | 641 | 122,900 |
| 2024/04/24 | 645 | 650 | 645 | 645 | 35,100 |
| 2024/04/23 | 649 | 651 | 644 | 645 | 36,100 |
| 2024/04/22 | 649 | 660 | 646 | 646 | 71,100 |
| 2024/04/19 | 653 | 655 | 648 | 649 | 34,500 |
| 2024/04/18 | 653 | 660 | 653 | 655 | 16,600 |
| 2024/04/17 | 655 | 660 | 652 | 652 | 18,400 |
| 2024/04/16 | 649 | 660 | 649 | 655 | 43,800 |
| 2024/04/15 | 653 | 654 | 648 | 649 | 41,900 |
| 2024/04/12 | 663 | 663 | 655 | 655 | 37,100 |
| 2024/04/11 | 663 | 663 | 656 | 656 | 72,300 |
| 2024/04/10 | 669 | 673 | 664 | 664 | 33,200 |
| 2024/04/09 | 668 | 673 | 663 | 669 | 50,200 |
| 2024/04/08 | 669 | 673 | 664 | 668 | 47,500 |
| 2024/04/05 | 680 | 685 | 666 | 669 | 93,400 |
| 2024/04/04 | 687 | 697 | 678 | 686 | 76,000 |
| 2024/04/03 | 702 | 702 | 685 | 685 | 110,900 |
| 2024/04/02 | 712 | 712 | 693 | 696 | 86,700 |
| 2024/04/01 | 715 | 720 | 705 | 705 | 104,800 |
| 2024/03/29 | 711 | 721 | 711 | 715 | 108,200 |
| 2024/03/28 | 719 | 724 | 710 | 710 | 99,800 |
| 2024/03/27 | 711 | 725 | 710 | 719 | 138,700 |
| 2024/03/26 | 701 | 723 | 696 | 717 | 164,400 |
| 2024/03/25 | 680 | 713 | 680 | 699 | 162,500 |
| 2024/03/22 | 686 | 686 | 670 | 682 | 73,000 |
| 2024/03/21 | 697 | 699 | 680 | 680 | 47,100 |
| 2024/03/19 | 682 | 697 | 680 | 690 | 71,900 |
| 2024/03/18 | 680 | 685 | 669 | 683 | 49,300 |
| 2024/03/15 | 703 | 703 | 671 | 671 | 149,800 |
| 2024/03/14 | 715 | 724 | 703 | 716 | 166,000 |
| 2024/03/13 | 723 | 738 | 715 | 720 | 232,800 |
| 2024/03/12 | 674 | 721 | 674 | 718 | 625,700 |
| 2024/03/11 | 655 | 658 | 640 | 644 | 180,900 |
| 2024/03/08 | 672 | 680 | 665 | 665 | 110,200 |
| 2024/03/07 | 687 | 691 | 680 | 680 | 66,000 |
| 2024/03/06 | 677 | 689 | 672 | 682 | 61,300 |
| 2024/03/05 | 682 | 686 | 671 | 676 | 52,300 |
| 2024/03/04 | 672 | 690 | 672 | 679 | 78,900 |
| 2024/03/01 | 674 | 678 | 667 | 672 | 73,600 |
| 2024/02/29 | 693 | 693 | 675 | 677 | 77,900 |
| 2024/02/28 | 691 | 700 | 689 | 693 | 52,000 |
| 2024/02/27 | 688 | 692 | 680 | 692 | 63,200 |
| 2024/02/26 | 676 | 688 | 673 | 684 | 35,000 |
| 2024/02/22 | 698 | 698 | 677 | 680 | 50,200 |
| 2024/02/21 | 709 | 709 | 688 | 688 | 80,000 |
| 2024/02/20 | 704 | 711 | 700 | 706 | 78,200 |
| 2024/02/19 | 683 | 705 | 683 | 703 | 53,400 |
| 2024/02/16 | 677 | 687 | 671 | 685 | 54,200 |
| 2024/02/15 | 684 | 684 | 667 | 670 | 68,300 |
| 2024/02/14 | 687 | 691 | 680 | 682 | 65,500 |
| 2024/02/13 | 694 | 694 | 683 | 691 | 49,500 |
| 2024/02/09 | 698 | 700 | 684 | 690 | 90,400 |
| 2024/02/08 | 694 | 699 | 677 | 678 | 84,000 |
| 2024/02/07 | 699 | 707 | 692 | 696 | 73,200 |
| 2024/02/06 | 704 | 705 | 692 | 703 | 69,200 |
| 2024/02/05 | 690 | 703 | 688 | 703 | 79,700 |
| 2024/02/02 | 680 | 694 | 678 | 686 | 78,800 |
| 2024/02/01 | 674 | 685 | 672 | 682 | 90,800 |
| 2024/01/31 | 668 | 685 | 668 | 683 | 112,500 |
| 2024/01/30 | 662 | 666 | 653 | 665 | 66,900 |
| 2024/01/29 | 670 | 670 | 661 | 662 | 41,900 |
| 2024/01/26 | 662 | 672 | 662 | 667 | 47,800 |
| 2024/01/25 | 675 | 679 | 660 | 670 | 64,100 |
| 2024/01/24 | 673 | 681 | 670 | 680 | 55,600 |
| 2024/01/23 | 687 | 694 | 674 | 676 | 110,700 |
| 2024/01/22 | 660 | 686 | 654 | 686 | 98,300 |
| 2024/01/19 | 662 | 665 | 651 | 657 | 143,500 |
| 2024/01/18 | 666 | 670 | 658 | 665 | 122,500 |
| 2024/01/17 | 685 | 685 | 661 | 666 | 167,000 |
| 2024/01/16 | 698 | 703 | 685 | 685 | 111,900 |
| 2024/01/15 | 699 | 699 | 689 | 696 | 162,900 |
| 2024/01/12 | 702 | 708 | 688 | 701 | 177,100 |
| 2024/01/11 | 710 | 716 | 699 | 704 | 172,600 |
| 2024/01/10 | 733 | 736 | 706 | 709 | 213,900 |
| 2024/01/09 | 720 | 736 | 719 | 735 | 178,300 |
| 2024/01/05 | 732 | 735 | 717 | 718 | 174,900 |
| 2024/01/04 | 721 | 733 | 708 | 728 | 195,500 |
| 2023/12/29 | 721 | 742 | 716 | 733 | 235,200 |
| 2023/12/28 | 696 | 720 | 692 | 720 | 151,600 |
| 2023/12/27 | 685 | 699 | 682 | 693 | 141,200 |
| 2023/12/26 | 688 | 694 | 685 | 686 | 89,300 |
| 2023/12/25 | 693 | 700 | 679 | 681 | 83,100 |
| 2023/12/22 | 701 | 710 | 690 | 693 | 124,800 |
| 2023/12/21 | 711 | 713 | 696 | 701 | 114,900 |
| 2023/12/20 | 709 | 722 | 707 | 719 | 177,600 |
| 2023/12/19 | 686 | 709 | 684 | 708 | 113,500 |
| 2023/12/18 | 701 | 705 | 686 | 686 | 121,700 |
| 2023/12/15 | 681 | 709 | 672 | 709 | 178,700 |
| 2023/12/14 | 696 | 711 | 682 | 682 | 205,200 |
| 2023/12/13 | 672 | 698 | 670 | 693 | 144,900 |
| 2023/12/12 | 666 | 685 | 663 | 670 | 178,800 |
| 2023/12/11 | 613 | 667 | 612 | 666 | 329,700 |
| 2023/12/08 | 635 | 641 | 630 | 633 | 171,500 |
| 2023/12/07 | 641 | 643 | 637 | 639 | 93,200 |
| 2023/12/06 | 648 | 651 | 635 | 648 | 147,100 |
| 2023/12/05 | 654 | 658 | 643 | 645 | 113,400 |
| 2023/12/04 | 656 | 662 | 654 | 659 | 97,100 |
| 2023/12/01 | 672 | 675 | 660 | 663 | 68,600 |
| 2023/11/30 | 682 | 682 | 671 | 676 | 62,300 |
| 2023/11/29 | 679 | 688 | 679 | 683 | 52,400 |
| 2023/11/28 | 697 | 697 | 683 | 683 | 57,600 |
| 2023/11/27 | 702 | 705 | 693 | 693 | 56,700 |
| 2023/11/24 | 705 | 712 | 699 | 699 | 64,000 |
| 2023/11/22 | 707 | 707 | 697 | 707 | 95,500 |
| 2023/11/21 | 719 | 719 | 703 | 707 | 161,500 |
| 2023/11/20 | 705 | 722 | 703 | 710 | 322,900 |
| 2023/11/17 | 674 | 675 | 667 | 675 | 55,100 |
| 2023/11/16 | 679 | 680 | 670 | 677 | 41,900 |
| 2023/11/15 | 677 | 689 | 677 | 684 | 64,900 |
| 2023/11/14 | 681 | 684 | 669 | 672 | 68,200 |
| 2023/11/13 | 693 | 696 | 675 | 681 | 88,100 |
| 2023/11/10 | 706 | 706 | 687 | 691 | 123,600 |
| 2023/11/09 | 705 | 706 | 695 | 706 | 70,100 |
| 2023/11/08 | 708 | 713 | 697 | 700 | 147,500 |
| 2023/11/07 | 684 | 705 | 679 | 698 | 144,800 |
| 2023/11/06 | 681 | 687 | 678 | 684 | 48,700 |
| 2023/11/02 | 669 | 675 | 666 | 675 | 43,400 |
| 2023/11/01 | 658 | 669 | 658 | 665 | 55,500 |
| 2023/10/31 | 637 | 654 | 633 | 653 | 54,200 |
| 2023/10/30 | 633 | 641 | 633 | 638 | 37,400 |
| 2023/10/27 | 628 | 638 | 628 | 637 | 39,300 |
| 2023/10/26 | 632 | 635 | 626 | 626 | 78,400 |
| 2023/10/25 | 646 | 647 | 634 | 639 | 54,400 |
| 2023/10/24 | 637 | 646 | 622 | 642 | 129,200 |
| 2023/10/23 | 650 | 655 | 637 | 640 | 103,800 |
| 2023/10/20 | 634 | 655 | 634 | 653 | 88,900 |
| 2023/10/19 | 634 | 654 | 634 | 643 | 114,300 |
| 2023/10/18 | 622 | 641 | 622 | 639 | 101,600 |
| 2023/10/17 | 607 | 624 | 607 | 617 | 61,300 |
| 2023/10/16 | 604 | 609 | 600 | 601 | 103,200 |
| 2023/10/13 | 629 | 631 | 609 | 609 | 156,200 |
| 2023/10/12 | 635 | 639 | 629 | 636 | 57,400 |
| 2023/10/11 | 650 | 653 | 635 | 636 | 90,100 |
| 2023/10/10 | 640 | 652 | 640 | 650 | 53,200 |
| 2023/10/06 | 634 | 645 | 632 | 640 | 47,000 |
| 2023/10/05 | 626 | 642 | 626 | 637 | 52,700 |
| 2023/10/04 | 630 | 646 | 625 | 628 | 148,200 |
| 2023/10/03 | 651 | 653 | 638 | 642 | 139,200 |