日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,522 1,546 1,510 1,542 70,200
2015/12/29 1,518 1,550 1,480 1,527 100,000
2015/12/28 1,442 1,536 1,412 1,520 131,500
2015/12/25 1,403 1,432 1,387 1,412 125,600
2015/12/24 1,447 1,465 1,390 1,395 202,300
2015/12/22 1,482 1,503 1,440 1,451 126,800
2015/12/21 1,528 1,535 1,482 1,497 139,000
2015/12/18 1,535 1,580 1,517 1,550 214,500
2015/12/17 1,635 1,770 1,522 1,550 1,043,300
2015/12/16 1,490 1,516 1,434 1,477 233,400
2015/12/15 1,561 1,607 1,494 1,497 129,900
2015/12/14 1,524 1,570 1,510 1,561 137,700
2015/12/11 1,630 1,649 1,569 1,597 271,900
2015/12/10 1,674 1,734 1,654 1,670 121,400
2015/12/09 1,740 1,750 1,676 1,693 118,800
2015/12/08 1,741 1,788 1,730 1,734 124,100
2015/12/07 1,770 1,788 1,739 1,745 168,300
2015/12/04 1,752 1,793 1,752 1,772 119,600
2015/12/03 1,829 1,830 1,783 1,792 180,200
2015/12/02 1,815 1,849 1,814 1,835 100,400
2015/12/01 1,832 1,849 1,822 1,825 108,300
2015/11/30 1,865 1,918 1,844 1,844 182,300
2015/11/27 1,885 1,890 1,855 1,875 113,700
2015/11/26 1,823 1,936 1,822 1,900 208,400
2015/11/25 1,865 1,875 1,835 1,844 146,700
2015/11/24 1,870 1,894 1,850 1,874 160,600
2015/11/20 1,892 1,927 1,859 1,888 132,000
2015/11/19 1,865 1,948 1,848 1,905 327,000
2015/11/18 1,850 1,874 1,815 1,828 178,500
2015/11/17 1,815 1,837 1,786 1,805 118,700
2015/11/16 1,785 1,830 1,783 1,801 152,000
2015/11/13 1,849 1,869 1,812 1,860 128,100
2015/11/12 1,919 1,930 1,858 1,864 253,400
2015/11/11 1,863 1,959 1,855 1,943 162,800
2015/11/10 1,850 1,999 1,846 1,890 347,200
2015/11/09 2,005 2,021 1,855 1,862 327,000
2015/11/06 1,895 1,965 1,888 1,936 160,300
2015/11/05 1,881 1,950 1,791 1,882 371,300
2015/11/04 2,100 2,108 1,888 1,901 462,600
2015/11/02 2,092 2,177 2,003 2,075 818,500
2015/10/30 1,880 2,216 1,850 2,216 1,946,100
2015/10/29 1,796 1,835 1,777 1,816 103,200
2015/10/28 1,875 1,875 1,790 1,796 123,000
2015/10/27 1,868 1,908 1,835 1,842 145,200
2015/10/26 1,928 1,959 1,907 1,908 81,400
2015/10/23 1,900 1,933 1,890 1,903 90,500
2015/10/22 1,910 1,944 1,851 1,901 111,700
2015/10/21 1,913 1,944 1,840 1,925 175,300
2015/10/20 1,920 1,969 1,830 1,877 283,300
2015/10/19 2,038 2,066 1,935 1,937 192,200
2015/10/16 2,074 2,092 2,029 2,048 154,400
2015/10/15 2,008 2,118 2,006 2,075 165,100
2015/10/14 2,132 2,160 2,026 2,057 176,600
2015/10/13 2,037 2,210 2,034 2,120 350,200
2015/10/09 2,125 2,187 2,025 2,071 442,700
2015/10/08 2,266 2,348 2,119 2,151 520,700
2015/10/07 2,481 2,488 2,200 2,266 808,900
2015/10/06 2,490 2,699 2,455 2,540 544,500
2015/10/05 2,600 2,635 2,501 2,526 307,400
2015/10/02 2,460 2,568 2,420 2,565 309,000
2015/10/01 2,611 2,658 2,470 2,500 516,300
2015/09/30 2,769 2,829 2,460 2,690 1,388,800
2015/09/29 2,600 2,745 2,550 2,660 1,418,900
2015/09/28 2,575 2,770 2,535 2,700 2,354,300
2015/09/25 2,100 2,338 2,100 2,270 652,400
2015/09/24 2,049 2,167 2,031 2,109 164,000
2015/09/18 2,148 2,178 2,060 2,094 241,500
2015/09/17 2,270 2,270 2,110 2,205 348,800
2015/09/16 2,197 2,350 2,001 2,248 1,217,600
2015/09/15 2,380 2,511 2,151 2,189 2,300,000
2015/09/14 2,040 2,330 1,961 2,330 1,709,700
2015/09/11 1,963 2,117 1,811 1,930 2,409,200
2015/09/10 1,391 1,739 1,370 1,739 380,800
2015/09/09 1,406 1,488 1,367 1,439 202,500
2015/09/08 1,405 1,424 1,306 1,316 259,700
2015/09/07 1,375 1,520 1,330 1,473 215,200
2015/09/04 1,530 1,545 1,380 1,435 224,200
2015/09/03 1,537 1,559 1,501 1,531 122,500
2015/09/02 1,497 1,579 1,451 1,491 374,500
2015/09/01 1,750 1,780 1,565 1,571 405,600
2015/08/31 1,519 1,696 1,491 1,696 314,300
2015/08/28 1,540 1,618 1,506 1,570 349,700
2015/08/27 1,500 1,539 1,452 1,457 345,300
2015/08/26 1,442 1,499 1,379 1,485 343,400
2015/08/25 1,345 1,579 1,251 1,352 720,100
2015/08/24 1,655 1,745 1,495 1,495 697,000
2015/08/21 1,927 1,976 1,866 1,895 209,600
2015/08/20 2,000 2,041 1,990 2,031 56,100
2015/08/19 2,070 2,077 2,020 2,029 53,500
2015/08/18 2,012 2,104 2,012 2,088 60,600
2015/08/17 2,060 2,080 2,041 2,046 28,000
2015/08/14 2,042 2,083 2,020 2,073 65,300
2015/08/13 2,100 2,125 2,025 2,058 96,200
2015/08/12 2,170 2,170 2,082 2,138 110,200
2015/08/11 2,185 2,209 2,167 2,186 72,200
2015/08/10 2,205 2,282 2,163 2,185 151,800
2015/08/07 2,187 2,187 2,141 2,155 59,200
2015/08/06 2,182 2,209 2,167 2,169 33,400
2015/08/05 2,165 2,185 2,161 2,178 38,500
2015/08/04 2,215 2,266 2,161 2,177 78,000
2015/08/03 2,151 2,311 2,150 2,240 109,400
2015/07/31 2,169 2,208 2,130 2,175 62,300
2015/07/30 2,163 2,194 2,134 2,150 97,500
2015/07/29 2,230 2,245 2,165 2,175 88,200
2015/07/28 2,127 2,249 2,127 2,236 82,400
2015/07/27 2,250 2,262 2,150 2,205 170,000
2015/07/24 2,384 2,387 2,251 2,277 165,700
2015/07/23 2,315 2,389 2,313 2,381 64,000
2015/07/22 2,320 2,339 2,313 2,315 65,200
2015/07/21 2,360 2,394 2,342 2,370 52,900
2015/07/17 2,353 2,382 2,342 2,363 39,900
2015/07/16 2,330 2,400 2,303 2,364 64,800
2015/07/15 2,370 2,380 2,328 2,348 75,700
2015/07/14 2,354 2,401 2,322 2,397 127,500
2015/07/13 2,280 2,330 2,265 2,304 77,200
2015/07/10 2,187 2,298 2,150 2,293 161,200
2015/07/09 2,136 2,227 1,951 2,213 402,800
2015/07/08 2,418 2,431 2,293 2,336 192,400
2015/07/07 2,450 2,462 2,413 2,418 108,400
2015/07/06 2,480 2,495 2,410 2,435 197,000
2015/07/03 2,310 2,800 2,306 2,602 656,500
2015/07/02 2,394 2,394 2,340 2,340 84,600
2015/07/01 2,360 2,382 2,355 2,367 75,000
2015/06/30 2,363 2,396 2,346 2,364 98,400
2015/06/29 2,288 2,376 2,250 2,373 176,000
2015/06/26 2,450 2,465 2,436 2,438 93,000
2015/06/25 2,469 2,492 2,447 2,457 68,500
2015/06/24 2,478 2,484 2,456 2,459 52,300
2015/06/23 2,452 2,488 2,452 2,469 57,100
2015/06/22 2,443 2,470 2,430 2,450 53,400
2015/06/19 2,460 2,480 2,433 2,451 56,400
2015/06/18 2,439 2,520 2,426 2,463 89,600
2015/06/17 2,453 2,475 2,434 2,444 70,600
2015/06/16 2,475 2,495 2,456 2,457 48,600
2015/06/15 2,480 2,508 2,452 2,495 64,300
2015/06/12 2,520 2,540 2,481 2,481 100,600
2015/06/11 2,540 2,645 2,513 2,520 275,100
2015/06/10 2,500 2,533 2,464 2,499 102,400
2015/06/09 2,456 2,477 2,450 2,450 107,000
2015/06/08 2,462 2,492 2,456 2,456 103,500
2015/06/05 2,464 2,527 2,464 2,512 58,600
2015/06/04 2,470 2,514 2,460 2,478 48,300
2015/06/03 2,486 2,501 2,468 2,479 76,000
2015/06/02 2,534 2,542 2,496 2,496 57,700
2015/06/01 2,521 2,549 2,480 2,529 43,200
2015/05/29 2,455 2,570 2,450 2,552 117,600
2015/05/28 2,504 2,520 2,462 2,468 79,300
2015/05/27 2,482 2,528 2,475 2,500 55,300
2015/05/26 2,558 2,585 2,495 2,516 77,200
2015/05/25 2,646 2,650 2,558 2,558 137,900
2015/05/22 2,590 2,655 2,589 2,623 86,100
2015/05/21 2,553 2,730 2,553 2,618 345,600
2015/05/20 2,483 2,590 2,483 2,587 245,900
2015/05/19 2,457 2,480 2,436 2,468 85,900
2015/05/18 2,440 2,464 2,428 2,429 78,400
2015/05/15 2,435 2,497 2,423 2,470 122,800
2015/05/14 2,461 2,467 2,425 2,445 117,300
2015/05/13 2,418 2,499 2,412 2,418 178,100
2015/05/12 2,457 2,469 2,405 2,435 183,700
2015/05/11 2,420 2,508 2,417 2,457 173,300
2015/05/08 2,450 2,493 2,410 2,429 214,600
2015/05/07 2,430 2,504 2,360 2,443 336,700
2015/05/01 2,496 2,547 2,378 2,420 583,600
2015/04/30 2,820 2,880 2,480 2,504 1,687,600
2015/04/28 3,060 3,200 3,060 3,180 160,700
2015/04/27 3,275 3,280 3,100 3,130 214,500
2015/04/24 3,325 3,395 3,290 3,310 181,500
2015/04/23 3,330 3,360 3,305 3,310 101,700
2015/04/22 3,280 3,355 3,275 3,345 113,700
2015/04/21 3,370 3,430 3,300 3,310 166,200
2015/04/20 3,250 3,370 3,155 3,330 184,100
2015/04/17 3,330 3,385 3,250 3,300 208,900
2015/04/16 3,260 3,370 3,210 3,360 320,900
2015/04/15 3,180 3,235 3,090 3,220 139,600
2015/04/14 3,245 3,295 3,140 3,180 189,400
2015/04/13 3,160 3,300 3,065 3,260 401,300
2015/04/10 2,947 3,145 2,928 3,120 375,800
2015/04/09 2,920 2,969 2,907 2,948 130,600
2015/04/08 2,952 2,960 2,912 2,916 87,200
2015/04/07 2,917 3,020 2,917 2,940 112,000
2015/04/06 2,920 2,959 2,887 2,952 96,500
2015/04/03 2,900 2,963 2,900 2,963 77,200
2015/04/02 2,970 2,981 2,910 2,945 78,000
2015/04/01 3,010 3,050 2,953 2,967 161,200
2015/03/31 2,950 3,015 2,915 3,010 110,200
2015/03/30 2,938 2,968 2,880 2,910 91,400
2015/03/27 2,764 2,910 2,760 2,889 130,500
2015/03/26 2,841 2,920 2,801 2,808 191,300
2015/03/25 3,000 3,050 2,888 2,909 207,200
2015/03/24 3,090 3,095 3,000 3,015 155,100
2015/03/23 2,950 3,045 2,933 3,030 164,100
2015/03/20 2,980 3,130 2,955 2,978 381,900
2015/03/19 2,863 2,953 2,812 2,952 248,300
2015/03/18 2,783 2,900 2,730 2,862 246,200
2015/03/17 2,780 2,835 2,736 2,814 224,200
2015/03/16 2,700 2,849 2,670 2,811 395,700
2015/03/13 2,638 2,690 2,614 2,655 316,900
2015/03/12 2,560 2,560 2,475 2,541 144,200
2015/03/11 2,345 2,586 2,340 2,560 330,200
2015/03/10 2,370 2,425 2,354 2,355 80,500
2015/03/09 2,360 2,396 2,353 2,368 143,200
2015/03/06 2,439 2,459 2,420 2,444 80,200
2015/03/05 2,454 2,479 2,438 2,438 51,900
2015/03/04 2,416 2,469 2,413 2,457 82,200
2015/03/03 2,546 2,547 2,445 2,456 132,000
2015/03/02 2,540 2,700 2,496 2,510 564,000
2015/02/27 2,470 2,493 2,411 2,450 112,800
2015/02/26 2,412 2,479 2,405 2,466 68,500
2015/02/25 2,402 2,461 2,401 2,412 86,100
2015/02/24 2,450 2,473 2,406 2,412 94,000
2015/02/23 2,489 2,499 2,452 2,455 70,100
2015/02/20 2,494 2,494 2,467 2,488 51,100
2015/02/19 2,461 2,491 2,443 2,469 73,200
2015/02/18 2,426 2,525 2,418 2,460 111,800
2015/02/17 2,420 2,443 2,415 2,426 64,200
2015/02/16 2,458 2,475 2,415 2,451 70,100
2015/02/13 2,485 2,520 2,433 2,452 123,500
2015/02/12 2,480 2,530 2,451 2,452 112,600
2015/02/10 2,390 2,483 2,383 2,483 120,800
2015/02/09 2,364 2,421 2,335 2,416 89,700
2015/02/06 2,351 2,382 2,341 2,364 99,600
2015/02/05 2,405 2,498 2,364 2,381 165,800
2015/02/04 2,357 2,447 2,331 2,405 157,500
2015/02/03 2,405 2,423 2,315 2,332 193,400
2015/02/02 2,450 2,481 2,390 2,393 158,800
2015/01/30 2,513 2,543 2,474 2,495 157,200
2015/01/29 2,527 2,581 2,510 2,513 149,200
2015/01/28 2,511 2,590 2,502 2,555 160,900
2015/01/27 2,611 2,624 2,500 2,540 299,700
2015/01/26 2,685 2,712 2,631 2,649 193,300
2015/01/23 2,713 2,828 2,689 2,740 279,300
2015/01/22 2,741 2,760 2,700 2,700 132,300
2015/01/21 2,766 2,825 2,690 2,739 282,300
2015/01/20 2,788 2,913 2,745 2,815 444,500
2015/01/19 3,110 3,125 2,818 2,845 853,400
2015/01/16 3,180 3,290 3,030 3,180 897,800
2015/01/15 3,225 3,300 3,085 3,300 1,015,500
2015/01/14 3,050 3,245 2,941 3,125 1,941,800
2015/01/13 2,812 3,065 2,702 3,065 2,326,000
2015/01/09 2,790 2,800 2,530 2,562 391,900
2015/01/08 2,980 3,180 2,750 2,840 1,708,400
2015/01/07 2,370 2,882 2,312 2,882 267,100
2015/01/06 2,385 2,438 2,350 2,382 185,500
2015/01/05 2,420 2,550 2,371 2,470 340,300

このページの先頭へ