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 |
---|---|---|---|---|---|
2013/12/30 | 6,700 | 6,840 | 6,500 | 6,750 | 70,100 |
2013/12/27 | 6,840 | 6,840 | 6,490 | 6,500 | 80,400 |
2013/12/26 | 6,880 | 7,070 | 6,750 | 6,850 | 76,200 |
2013/12/25 | 6,230 | 6,970 | 6,230 | 6,880 | 126,600 |
2013/12/24 | 6,300 | 6,520 | 6,130 | 6,330 | 100,000 |
2013/12/20 | 6,600 | 6,640 | 6,250 | 6,330 | 78,800 |
2013/12/19 | 6,970 | 6,990 | 6,580 | 6,610 | 94,100 |
2013/12/18 | 6,630 | 6,970 | 6,270 | 6,800 | 157,400 |
2013/12/17 | 7,050 | 7,050 | 6,660 | 6,720 | 103,000 |
2013/12/16 | 7,380 | 7,630 | 6,670 | 6,800 | 187,600 |
2013/12/13 | 6,910 | 7,400 | 6,910 | 7,240 | 189,100 |
2013/12/12 | 7,300 | 7,430 | 6,660 | 6,930 | 157,000 |
2013/12/11 | 7,620 | 7,870 | 7,250 | 7,430 | 221,000 |
2013/12/10 | 7,530 | 8,730 | 7,430 | 8,000 | 1,039,500 |
2013/12/09 | 7,180 | 7,390 | 6,910 | 7,230 | 143,400 |
2013/12/06 | 7,280 | 7,470 | 7,020 | 7,190 | 99,700 |
2013/12/05 | 7,240 | 7,660 | 7,110 | 7,250 | 182,300 |
2013/12/04 | 7,210 | 7,920 | 6,970 | 7,390 | 355,600 |
2013/12/03 | 8,130 | 8,290 | 7,200 | 7,320 | 344,900 |
2013/12/02 | 8,440 | 8,900 | 8,020 | 8,230 | 468,200 |
2013/11/29 | 8,780 | 9,200 | 7,980 | 8,470 | 782,200 |
2013/11/28 | 7,580 | 8,630 | 7,510 | 8,630 | 876,700 |
2013/11/27 | 6,730 | 7,180 | 6,550 | 7,130 | 368,500 |
2013/11/26 | 7,100 | 7,340 | 6,450 | 6,670 | 896,000 |
2013/11/25 | 6,570 | 6,570 | 6,570 | 6,570 | 15,400 |
2013/11/22 | 5,570 | 5,570 | 5,570 | 5,570 | 17,100 |
2013/11/21 | 4,890 | 4,995 | 4,820 | 4,870 | 32,700 |
2013/11/20 | 4,800 | 4,935 | 4,725 | 4,860 | 51,500 |
2013/11/19 | 4,905 | 4,975 | 4,670 | 4,765 | 99,000 |
2013/11/18 | 5,180 | 5,220 | 4,895 | 5,000 | 89,100 |
2013/11/15 | 5,130 | 5,250 | 5,020 | 5,180 | 96,400 |
2013/11/14 | 4,840 | 5,250 | 4,840 | 5,090 | 141,700 |
2013/11/13 | 4,750 | 5,160 | 4,730 | 4,910 | 126,200 |
2013/11/12 | 4,670 | 5,090 | 4,590 | 4,870 | 167,800 |
2013/11/11 | 5,290 | 5,300 | 4,590 | 4,600 | 124,900 |
2013/11/08 | 5,110 | 5,260 | 5,000 | 5,200 | 114,500 |
2013/11/07 | 5,340 | 5,790 | 5,250 | 5,310 | 147,200 |
2013/11/06 | 5,560 | 5,560 | 5,160 | 5,340 | 69,100 |
2013/11/05 | 5,550 | 5,760 | 5,420 | 5,460 | 121,600 |
2013/11/01 | 6,140 | 6,300 | 5,240 | 5,390 | 310,200 |
2013/10/31 | 6,330 | 6,480 | 6,100 | 6,240 | 108,500 |
2013/10/30 | 6,500 | 6,880 | 6,110 | 6,150 | 250,200 |
2013/10/29 | 7,050 | 7,090 | 6,320 | 6,600 | 328,800 |
2013/10/28 | 6,800 | 7,270 | 6,590 | 7,180 | 411,000 |
2013/10/25 | 6,970 | 7,090 | 6,350 | 6,540 | 334,800 |
2013/10/24 | 6,130 | 7,140 | 6,020 | 6,870 | 861,900 |
2013/10/23 | 6,510 | 7,400 | 5,880 | 6,230 | 1,213,400 |
2013/10/22 | 5,680 | 6,480 | 5,560 | 6,480 | 428,800 |
2013/10/21 | 5,600 | 5,800 | 5,370 | 5,480 | 172,500 |
2013/10/18 | 5,160 | 5,950 | 5,070 | 5,750 | 353,600 |
2013/10/17 | 4,930 | 5,290 | 4,910 | 5,060 | 142,400 |
2013/10/16 | 4,885 | 5,060 | 4,800 | 4,900 | 103,700 |
2013/10/15 | 5,220 | 5,280 | 4,910 | 5,040 | 111,700 |
2013/10/11 | 5,640 | 5,760 | 5,210 | 5,280 | 223,200 |
2013/10/10 | 5,500 | 5,830 | 5,210 | 5,400 | 350,600 |
2013/10/09 | 4,685 | 5,500 | 4,670 | 5,400 | 425,800 |
2013/10/08 | 4,640 | 5,200 | 4,455 | 4,890 | 467,700 |
2013/10/07 | 5,300 | 5,470 | 4,500 | 4,500 | 358,700 |
2013/10/04 | 5,450 | 6,250 | 4,935 | 5,500 | 828,800 |
2013/10/03 | 6,080 | 6,270 | 5,360 | 5,360 | 590,400 |
2013/10/02 | 6,010 | 6,920 | 5,610 | 6,360 | 852,400 |
2013/10/01 | 7,010 | 7,890 | 5,810 | 6,050 | 760,900 |
2013/09/30 | 7,310 | 7,310 | 6,850 | 7,310 | 201,200 |
2013/09/27 | 6,310 | 6,310 | 6,310 | 6,310 | 18,500 |
2013/09/26 | 5,310 | 5,310 | 5,310 | 5,310 | 10,900 |
2013/09/25 | 5,330 | 5,440 | 4,450 | 4,605 | 581,600 |
2013/09/24 | 4,730 | 4,800 | 4,660 | 4,800 | 99,200 |
2013/09/20 | 3,470 | 4,100 | 3,350 | 4,100 | 354,000 |
2013/09/19 | 3,340 | 3,570 | 3,210 | 3,400 | 127,000 |
2013/09/18 | 3,660 | 3,820 | 3,100 | 3,340 | 386,400 |
2013/09/17 | 2,671 | 3,170 | 2,613 | 3,170 | 313,000 |
2013/09/13 | 2,356 | 2,819 | 2,356 | 2,675 | 529,000 |
2013/09/12 | 2,367 | 2,440 | 2,316 | 2,319 | 100,200 |
2013/09/11 | 2,429 | 2,550 | 2,286 | 2,449 | 205,000 |
2013/09/10 | 2,600 | 2,600 | 2,395 | 2,409 | 136,200 |
2013/09/09 | 2,800 | 2,980 | 2,478 | 2,536 | 190,000 |
2013/09/06 | 2,706 | 2,730 | 2,600 | 2,695 | 124,800 |
2013/09/05 | 2,810 | 2,850 | 2,752 | 2,789 | 98,200 |
2013/09/04 | 2,810 | 2,920 | 2,739 | 2,839 | 145,900 |
2013/09/03 | 2,885 | 3,000 | 2,733 | 2,960 | 179,300 |
2013/09/02 | 3,210 | 3,275 | 2,880 | 2,883 | 150,200 |
2013/08/30 | 3,650 | 3,670 | 3,330 | 3,420 | 181,900 |
2013/08/29 | 3,345 | 3,430 | 3,150 | 3,300 | 124,500 |
2013/08/28 | 3,055 | 3,250 | 3,005 | 3,150 | 159,300 |
2013/08/27 | 3,360 | 3,930 | 3,305 | 3,395 | 311,100 |
2013/08/26 | 3,430 | 3,500 | 3,260 | 3,360 | 166,600 |
2013/08/23 | 3,750 | 3,790 | 3,255 | 3,430 | 333,500 |
2013/08/22 | 3,740 | 4,075 | 3,540 | 3,875 | 262,500 |
2013/08/21 | 4,045 | 4,190 | 3,530 | 3,725 | 404,800 |
2013/08/20 | 4,560 | 4,740 | 4,000 | 4,000 | 283,400 |
2013/08/19 | 4,820 | 5,060 | 4,605 | 4,700 | 288,600 |
2013/08/16 | 4,555 | 5,260 | 4,340 | 5,060 | 710,000 |
2013/08/15 | 3,720 | 4,560 | 3,630 | 4,560 | 361,500 |
2013/08/14 | 3,680 | 4,045 | 3,615 | 3,860 | 181,600 |
2013/08/13 | 3,600 | 4,225 | 3,290 | 3,610 | 273,900 |
2013/08/12 | 4,320 | 4,450 | 3,380 | 3,710 | 405,900 |
2013/08/09 | 4,190 | 4,690 | 3,505 | 4,180 | 728,200 |
2013/08/08 | 3,890 | 4,120 | 3,840 | 4,120 | 110,000 |
2013/08/07 | 3,420 | 3,420 | 3,420 | 3,420 | 91,500 |
2013/08/06 | 2,920 | 2,920 | 2,920 | 2,920 | 53,500 |
2013/08/05 | 2,420 | 2,484 | 2,224 | 2,420 | 188,000 |
2013/08/02 | 3,180 | 3,595 | 2,550 | 2,620 | 321,600 |
2013/08/01 | 3,470 | 3,750 | 2,471 | 3,250 | 743,800 |
2013/07/31 | 2,947 | 3,050 | 2,904 | 3,050 | 122,200 |
2013/07/30 | 2,377 | 2,547 | 2,157 | 2,547 | 947,900 |
2013/07/29 | 1,747 | 1,747 | 1,747 | 1,747 | 26,400 |
2013/07/26 | 1,447 | 1,447 | 1,447 | 1,447 | 24,200 |
2013/07/25 | 1,147 | 1,147 | 1,147 | 1,147 | 9,900 |
2013/07/24 | 859 | 997 | 859 | 997 | 43,600 |
2013/07/23 | 855 | 855 | 846 | 847 | 2,700 |
2013/07/22 | 868 | 868 | 852 | 855 | 4,500 |
2013/07/19 | 860 | 863 | 841 | 853 | 20,300 |
2013/07/18 | 869 | 870 | 854 | 860 | 10,800 |
2013/07/17 | 844 | 870 | 840 | 870 | 12,600 |
2013/07/16 | 829 | 850 | 813 | 840 | 12,500 |
2013/07/12 | 831 | 831 | 810 | 810 | 7,100 |
2013/07/11 | 825 | 832 | 815 | 832 | 3,300 |
2013/07/10 | 840 | 840 | 820 | 832 | 5,800 |
2013/07/09 | 853 | 853 | 824 | 826 | 15,500 |
2013/07/08 | 840 | 879 | 836 | 851 | 28,200 |
2013/07/05 | 825 | 832 | 822 | 825 | 2,800 |
2013/07/04 | 835 | 835 | 822 | 824 | 2,200 |
2013/07/03 | 829 | 835 | 800 | 835 | 13,100 |
2013/07/02 | 818 | 827 | 802 | 819 | 4,200 |
2013/07/01 | 840 | 840 | 809 | 815 | 6,600 |
2013/06/28 | 820 | 820 | 800 | 810 | 3,600 |
2013/06/27 | 805 | 805 | 780 | 780 | 3,000 |
2013/06/26 | 806 | 806 | 790 | 791 | 3,700 |
2013/06/25 | 808 | 810 | 800 | 810 | 5,600 |
2013/06/24 | 815 | 822 | 808 | 808 | 2,200 |
2013/06/21 | 806 | 815 | 805 | 815 | 2,000 |
2013/06/20 | 811 | 820 | 801 | 820 | 700 |
2013/06/19 | 830 | 847 | 820 | 820 | 2,800 |
2013/06/18 | 827 | 829 | 822 | 829 | 2,400 |
2013/06/17 | 815 | 820 | 815 | 820 | 4,900 |
2013/06/14 | 812 | 860 | 812 | 830 | 15,300 |
2013/06/13 | 828 | 828 | 780 | 800 | 11,900 |
2013/06/12 | 800 | 827 | 790 | 817 | 6,100 |
2013/06/11 | 798 | 808 | 762 | 806 | 17,800 |
2013/06/10 | 744 | 770 | 740 | 757 | 11,800 |
2013/06/07 | 759 | 760 | 680 | 714 | 25,900 |
2013/06/06 | 781 | 798 | 757 | 770 | 15,800 |
2013/06/05 | 797 | 815 | 797 | 797 | 3,800 |
2013/06/04 | 810 | 810 | 772 | 796 | 11,500 |
2013/06/03 | 823 | 823 | 802 | 810 | 8,500 |
2013/05/31 | 830 | 830 | 824 | 828 | 2,300 |
2013/05/30 | 825 | 835 | 820 | 823 | 4,200 |
2013/05/29 | 825 | 825 | 816 | 825 | 3,500 |
2013/05/28 | 809 | 818 | 808 | 811 | 4,700 |
2013/05/27 | 816 | 820 | 812 | 812 | 4,800 |
2013/05/24 | 821 | 856 | 801 | 813 | 15,700 |
2013/05/23 | 850 | 865 | 815 | 830 | 12,200 |
2013/05/22 | 875 | 875 | 835 | 848 | 12,600 |
2013/05/21 | 882 | 883 | 864 | 868 | 8,000 |
2013/05/20 | 870 | 884 | 870 | 878 | 11,500 |
2013/05/17 | 828 | 850 | 828 | 850 | 7,100 |
2013/05/16 | 852 | 852 | 815 | 820 | 26,300 |
2013/05/15 | 890 | 890 | 851 | 855 | 29,000 |
2013/05/14 | 897 | 900 | 886 | 893 | 15,400 |
2013/05/13 | 868 | 885 | 868 | 885 | 24,600 |
2013/05/10 | 868 | 885 | 863 | 869 | 22,800 |
2013/05/09 | 850 | 871 | 847 | 852 | 24,200 |
2013/05/08 | 838 | 875 | 838 | 848 | 46,900 |
2013/05/07 | 810 | 834 | 810 | 832 | 30,900 |
2013/05/02 | 801 | 809 | 798 | 801 | 9,500 |
2013/05/01 | 803 | 812 | 800 | 800 | 9,300 |
2013/04/30 | 791 | 804 | 788 | 800 | 14,800 |
2013/04/26 | 817 | 818 | 787 | 801 | 42,200 |
2013/04/25 | 811 | 830 | 810 | 823 | 74,700 |
2013/04/24 | 850 | 858 | 848 | 850 | 40,200 |
2013/04/23 | 845 | 855 | 844 | 848 | 53,300 |
2013/04/22 | 845 | 847 | 841 | 847 | 24,200 |
2013/04/19 | 832 | 846 | 832 | 846 | 15,800 |
2013/04/18 | 835 | 840 | 826 | 835 | 22,500 |
2013/04/17 | 831 | 837 | 831 | 835 | 17,300 |
2013/04/16 | 832 | 833 | 824 | 831 | 12,000 |
2013/04/15 | 830 | 835 | 830 | 833 | 10,400 |
2013/04/12 | 830 | 835 | 828 | 833 | 15,900 |
2013/04/11 | 836 | 841 | 830 | 832 | 19,600 |
2013/04/10 | 829 | 835 | 821 | 833 | 16,400 |
2013/04/09 | 838 | 841 | 829 | 829 | 22,000 |
2013/04/08 | 835 | 838 | 829 | 837 | 29,800 |
2013/04/05 | 819 | 830 | 811 | 828 | 28,900 |
2013/04/04 | 801 | 807 | 796 | 807 | 11,800 |
2013/04/03 | 803 | 812 | 791 | 801 | 18,600 |
2013/04/02 | 781 | 803 | 751 | 802 | 44,900 |
2013/04/01 | 839 | 852 | 800 | 800 | 48,900 |
2013/03/29 | 853 | 856 | 836 | 839 | 30,900 |
2013/03/28 | 842 | 860 | 838 | 849 | 57,900 |
2013/03/27 | 824 | 850 | 822 | 841 | 46,200 |
2013/03/26 | 819 | 823 | 799 | 817 | 39,400 |
2013/03/25 | 812 | 834 | 800 | 834 | 19,200 |
2013/03/22 | 804 | 817 | 794 | 800 | 23,800 |
2013/03/21 | 792 | 820 | 788 | 818 | 29,600 |
2013/03/19 | 762 | 798 | 762 | 792 | 54,600 |
2013/03/18 | 765 | 765 | 752 | 754 | 11,200 |
2013/03/15 | 767 | 768 | 750 | 755 | 17,200 |
2013/03/14 | 764 | 770 | 760 | 770 | 7,500 |
2013/03/13 | 758 | 765 | 750 | 764 | 7,700 |
2013/03/12 | 754 | 760 | 751 | 752 | 7,600 |
2013/03/11 | 761 | 779 | 747 | 756 | 17,200 |
2013/03/08 | 781 | 781 | 740 | 759 | 26,900 |
2013/03/07 | 736 | 793 | 736 | 760 | 34,900 |
2013/03/06 | 718 | 727 | 715 | 727 | 10,600 |
2013/03/05 | 714 | 719 | 713 | 713 | 10,600 |
2013/03/04 | 700 | 711 | 700 | 711 | 11,800 |
2013/03/01 | 692 | 702 | 692 | 697 | 10,700 |
2013/02/28 | 690 | 690 | 685 | 690 | 19,600 |
2013/02/27 | 690 | 690 | 681 | 687 | 11,300 |
2013/02/26 | 688 | 695 | 687 | 687 | 6,400 |
2013/02/25 | 697 | 700 | 692 | 694 | 13,900 |
2013/02/22 | 685 | 695 | 680 | 693 | 12,500 |
2013/02/21 | 684 | 690 | 673 | 690 | 10,200 |
2013/02/20 | 675 | 683 | 665 | 683 | 9,600 |
2013/02/19 | 681 | 683 | 667 | 667 | 9,700 |
2013/02/18 | 679 | 682 | 671 | 681 | 9,400 |
2013/02/15 | 686 | 690 | 679 | 680 | 4,800 |
2013/02/14 | 681 | 688 | 677 | 686 | 6,900 |
2013/02/13 | 700 | 701 | 682 | 688 | 8,600 |
2013/02/12 | 701 | 710 | 700 | 700 | 17,900 |
2013/02/08 | 700 | 700 | 695 | 700 | 2,600 |
2013/02/07 | 702 | 706 | 693 | 700 | 8,900 |
2013/02/06 | 705 | 709 | 695 | 701 | 7,900 |
2013/02/05 | 717 | 717 | 699 | 705 | 8,300 |
2013/02/04 | 709 | 718 | 701 | 716 | 11,400 |
2013/02/01 | 706 | 710 | 694 | 709 | 8,300 |
2013/01/31 | 714 | 714 | 704 | 707 | 5,100 |
2013/01/30 | 709 | 710 | 702 | 707 | 4,700 |
2013/01/29 | 703 | 715 | 698 | 707 | 11,200 |
2013/01/28 | 691 | 710 | 690 | 710 | 14,000 |
2013/01/25 | 687 | 698 | 686 | 691 | 5,900 |
2013/01/24 | 677 | 685 | 677 | 680 | 3,300 |
2013/01/23 | 680 | 691 | 678 | 678 | 8,000 |
2013/01/22 | 686 | 686 | 678 | 680 | 7,800 |
2013/01/21 | 674 | 685 | 673 | 685 | 12,900 |
2013/01/18 | 685 | 685 | 668 | 671 | 10,300 |
2013/01/17 | 668 | 690 | 666 | 677 | 10,500 |
2013/01/16 | 660 | 667 | 650 | 666 | 14,800 |
2013/01/15 | 650 | 660 | 650 | 659 | 16,800 |
2013/01/11 | 655 | 660 | 645 | 651 | 8,700 |
2013/01/10 | 666 | 666 | 649 | 650 | 13,400 |
2013/01/09 | 659 | 666 | 655 | 660 | 6,500 |
2013/01/08 | 669 | 670 | 655 | 661 | 9,100 |
2013/01/07 | 661 | 670 | 653 | 659 | 8,300 |
2013/01/04 | 650 | 660 | 650 | 660 | 12,800 |