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
2016/12/30 993 1,018 982 1,011 96,800
2016/12/29 996 998 980 985 55,000
2016/12/28 998 999 989 991 41,400
2016/12/27 974 995 973 986 75,300
2016/12/26 977 997 970 980 101,200
2016/12/22 957 966 955 964 61,300
2016/12/21 971 980 957 957 65,500
2016/12/20 986 986 965 968 53,100
2016/12/19 955 989 953 985 78,800
2016/12/16 963 977 935 951 124,300
2016/12/15 980 986 962 968 59,200
2016/12/14 998 999 985 985 42,700
2016/12/13 995 1,005 983 995 75,500
2016/12/12 974 1,019 964 1,006 160,800
2016/12/09 932 979 932 959 103,600
2016/12/08 943 952 939 940 95,200
2016/12/07 944 954 942 943 54,300
2016/12/06 961 964 943 945 71,000
2016/12/05 955 961 947 959 52,200
2016/12/02 970 990 956 961 101,500
2016/12/01 985 999 971 971 114,100
2016/11/30 1,000 1,007 980 980 265,000
2016/11/29 1,004 1,013 997 1,000 61,800
2016/11/28 1,008 1,025 997 1,004 103,600
2016/11/25 1,012 1,016 995 998 64,200
2016/11/24 1,024 1,024 1,009 1,012 52,500
2016/11/22 1,015 1,025 1,010 1,015 45,900
2016/11/21 1,005 1,020 1,005 1,017 40,100
2016/11/18 1,013 1,021 1,003 1,011 49,500
2016/11/17 1,003 1,022 1,002 1,012 43,100
2016/11/16 1,005 1,016 999 1,002 43,100
2016/11/15 1,006 1,006 993 995 35,600
2016/11/14 992 1,011 992 1,001 42,700
2016/11/11 1,024 1,024 998 1,000 60,600
2016/11/10 1,010 1,013 1,000 1,001 71,700
2016/11/09 1,014 1,033 940 969 174,800
2016/11/08 1,030 1,038 1,015 1,017 28,300
2016/11/07 1,024 1,039 1,021 1,024 46,200
2016/11/04 1,017 1,026 1,008 1,012 60,000
2016/11/02 1,071 1,072 1,020 1,033 135,300
2016/11/01 1,078 1,122 1,078 1,084 78,400
2016/10/31 1,083 1,120 1,070 1,086 103,500
2016/10/28 1,155 1,175 1,082 1,102 292,800
2016/10/27 1,038 1,155 1,032 1,125 448,500
2016/10/26 1,057 1,066 1,031 1,043 62,900
2016/10/25 1,086 1,086 1,051 1,053 84,200
2016/10/24 1,040 1,090 1,024 1,075 167,300
2016/10/21 1,018 1,029 1,015 1,018 27,500
2016/10/20 1,025 1,026 1,013 1,017 55,800
2016/10/19 1,017 1,043 1,017 1,032 42,300
2016/10/18 1,015 1,030 1,012 1,023 28,800
2016/10/17 1,034 1,038 1,014 1,016 38,000
2016/10/14 1,011 1,042 1,011 1,039 28,700
2016/10/13 1,035 1,052 1,001 1,025 93,900
2016/10/12 1,048 1,056 1,018 1,020 28,600
2016/10/11 1,050 1,067 1,044 1,051 50,500
2016/10/07 1,047 1,051 1,036 1,044 52,400
2016/10/06 1,073 1,073 1,033 1,046 67,800
2016/10/05 1,123 1,123 1,058 1,066 104,700
2016/10/04 1,104 1,130 1,091 1,110 85,900
2016/10/03 1,152 1,168 1,107 1,113 167,700
2016/09/30 1,120 1,156 1,075 1,137 223,700
2016/09/29 1,070 1,110 1,031 1,098 164,000
2016/09/28 1,018 1,176 995 1,056 583,100
2016/09/27 990 1,059 980 1,034 155,000
2016/09/26 993 993 979 981 37,100
2016/09/23 975 991 972 985 39,100
2016/09/21 972 979 963 974 37,800
2016/09/20 990 994 975 975 49,900
2016/09/16 990 995 983 990 29,000
2016/09/15 995 1,002 984 991 35,900
2016/09/14 1,002 1,005 997 998 42,400
2016/09/13 1,010 1,016 1,002 1,002 43,600
2016/09/12 1,020 1,035 996 1,004 61,800
2016/09/09 1,040 1,057 996 1,033 125,700
2016/09/08 1,097 1,099 1,050 1,087 126,800
2016/09/07 1,020 1,077 1,015 1,077 85,600
2016/09/06 1,000 1,040 993 1,037 73,500
2016/09/05 1,007 1,010 980 993 43,100
2016/09/02 1,011 1,022 994 999 33,900
2016/09/01 1,049 1,077 1,007 1,022 129,900
2016/08/31 977 1,020 973 993 48,100
2016/08/30 967 985 965 977 16,200
2016/08/29 972 981 970 970 35,900
2016/08/26 985 1,005 979 979 28,600
2016/08/25 978 1,033 975 998 91,800
2016/08/24 972 979 972 974 14,300
2016/08/23 980 982 971 971 28,200
2016/08/22 976 985 973 981 16,700
2016/08/19 982 985 973 978 17,800
2016/08/18 990 995 981 985 15,400
2016/08/17 988 992 980 990 21,100
2016/08/16 1,002 1,015 988 988 43,000
2016/08/15 1,011 1,030 1,006 1,008 30,900
2016/08/12 970 1,020 959 1,002 109,100
2016/08/10 963 976 955 971 56,500
2016/08/09 980 998 975 979 64,500
2016/08/08 1,019 1,020 974 986 89,600
2016/08/05 1,020 1,030 1,015 1,016 26,800
2016/08/04 1,027 1,037 1,008 1,015 57,700
2016/08/03 1,035 1,048 1,026 1,029 33,400
2016/08/02 1,025 1,050 1,025 1,037 29,700
2016/08/01 1,039 1,056 1,027 1,043 35,300
2016/07/29 1,048 1,068 1,011 1,055 48,200
2016/07/28 1,062 1,073 1,016 1,023 50,500
2016/07/27 1,011 1,141 1,008 1,062 229,500
2016/07/26 1,010 1,016 1,001 1,004 39,000
2016/07/25 1,020 1,033 1,000 1,017 61,100
2016/07/22 1,042 1,051 1,019 1,025 76,300
2016/07/21 1,061 1,064 1,040 1,053 49,200
2016/07/20 1,058 1,080 1,045 1,053 68,500
2016/07/19 1,093 1,103 1,071 1,079 57,300
2016/07/15 1,112 1,115 1,080 1,088 66,400
2016/07/14 1,110 1,125 1,101 1,112 28,200
2016/07/13 1,180 1,184 1,120 1,121 66,300
2016/07/12 1,076 1,171 1,076 1,153 84,700
2016/07/11 1,083 1,095 1,054 1,062 46,100
2016/07/08 1,080 1,082 1,050 1,053 36,400
2016/07/07 1,094 1,110 1,072 1,075 41,100
2016/07/06 1,130 1,132 1,083 1,105 56,000
2016/07/05 1,160 1,170 1,133 1,135 40,300
2016/07/04 1,138 1,171 1,138 1,166 36,300
2016/07/01 1,120 1,162 1,120 1,138 59,900
2016/06/30 1,138 1,162 1,108 1,109 59,800
2016/06/29 1,103 1,127 1,100 1,116 64,600
2016/06/28 1,090 1,120 1,070 1,083 68,900
2016/06/27 1,075 1,113 1,062 1,092 88,300
2016/06/24 1,224 1,229 980 1,048 233,000
2016/06/23 1,205 1,205 1,177 1,194 42,200
2016/06/22 1,225 1,245 1,192 1,205 57,300
2016/06/21 1,220 1,238 1,220 1,225 36,400
2016/06/20 1,229 1,242 1,209 1,239 61,900
2016/06/17 1,203 1,259 1,175 1,199 115,000
2016/06/16 1,309 1,309 1,192 1,203 128,800
2016/06/15 1,251 1,317 1,231 1,286 122,100
2016/06/14 1,350 1,368 1,251 1,280 209,100
2016/06/13 1,350 1,362 1,290 1,345 292,700
2016/06/10 1,485 1,495 1,417 1,451 159,500
2016/06/09 1,540 1,559 1,480 1,499 275,500
2016/06/08 1,427 1,598 1,361 1,484 856,500
2016/06/07 1,389 1,440 1,384 1,430 95,300
2016/06/06 1,377 1,401 1,366 1,389 70,900
2016/06/03 1,423 1,450 1,388 1,409 99,700
2016/06/02 1,410 1,418 1,381 1,397 101,300
2016/06/01 1,402 1,439 1,390 1,411 94,000
2016/05/31 1,412 1,420 1,391 1,395 119,000
2016/05/30 1,456 1,517 1,412 1,428 333,400
2016/05/27 1,344 1,357 1,336 1,340 45,200
2016/05/26 1,346 1,389 1,333 1,344 53,800
2016/05/25 1,408 1,410 1,333 1,347 120,100
2016/05/24 1,415 1,422 1,390 1,394 58,600
2016/05/23 1,451 1,451 1,403 1,419 66,000
2016/05/20 1,480 1,489 1,453 1,461 75,700
2016/05/19 1,443 1,487 1,424 1,472 110,500
2016/05/18 1,407 1,460 1,371 1,444 229,900
2016/05/17 1,343 1,431 1,335 1,427 170,400
2016/05/16 1,308 1,401 1,288 1,356 173,100
2016/05/13 1,362 1,377 1,327 1,331 122,300
2016/05/12 1,405 1,416 1,366 1,384 404,900
2016/05/11 1,345 1,606 1,327 1,465 2,317,100
2016/05/10 1,323 1,349 1,294 1,306 70,400
2016/05/09 1,298 1,349 1,295 1,323 77,800
2016/05/06 1,263 1,281 1,249 1,268 80,600
2016/05/02 1,227 1,275 1,225 1,252 100,800
2016/04/28 1,340 1,353 1,290 1,290 125,600
2016/04/27 1,370 1,387 1,335 1,349 106,900
2016/04/26 1,441 1,442 1,359 1,383 90,900
2016/04/25 1,495 1,495 1,433 1,442 89,600
2016/04/22 1,475 1,501 1,453 1,475 76,500
2016/04/21 1,499 1,520 1,467 1,496 169,900
2016/04/20 1,480 1,575 1,450 1,467 371,800
2016/04/19 1,405 1,450 1,396 1,450 175,000
2016/04/18 1,339 1,374 1,320 1,365 67,000
2016/04/15 1,395 1,425 1,390 1,394 70,900
2016/04/14 1,420 1,439 1,381 1,425 146,500
2016/04/13 1,350 1,427 1,349 1,427 266,800
2016/04/12 1,327 1,378 1,327 1,333 102,000
2016/04/11 1,324 1,343 1,291 1,335 60,000
2016/04/08 1,255 1,320 1,241 1,320 73,600
2016/04/07 1,225 1,356 1,225 1,285 182,100
2016/04/06 1,219 1,260 1,210 1,235 75,500
2016/04/05 1,313 1,325 1,241 1,249 116,100
2016/04/04 1,333 1,366 1,302 1,333 85,700
2016/04/01 1,415 1,419 1,333 1,333 175,900
2016/03/31 1,398 1,438 1,389 1,404 122,800
2016/03/30 1,472 1,474 1,388 1,388 266,300
2016/03/29 1,352 1,419 1,350 1,412 174,100
2016/03/28 1,376 1,442 1,354 1,362 237,400
2016/03/25 1,313 1,352 1,306 1,352 101,300
2016/03/24 1,355 1,366 1,294 1,321 205,500
2016/03/23 1,398 1,490 1,341 1,341 1,276,300
2016/03/22 1,233 1,249 1,221 1,248 51,200
2016/03/18 1,222 1,227 1,200 1,218 43,400
2016/03/17 1,279 1,290 1,215 1,224 80,400
2016/03/16 1,290 1,307 1,268 1,272 84,300
2016/03/15 1,222 1,293 1,221 1,277 115,400
2016/03/14 1,207 1,243 1,201 1,210 45,700
2016/03/11 1,182 1,227 1,181 1,196 58,400
2016/03/10 1,202 1,223 1,187 1,208 56,200
2016/03/09 1,222 1,228 1,183 1,192 107,600
2016/03/08 1,315 1,343 1,220 1,243 155,200
2016/03/07 1,308 1,311 1,280 1,302 80,300
2016/03/04 1,326 1,326 1,281 1,308 60,700
2016/03/03 1,264 1,320 1,252 1,309 97,400
2016/03/02 1,343 1,353 1,275 1,286 142,900
2016/03/01 1,285 1,359 1,275 1,323 221,500
2016/02/29 1,293 1,293 1,230 1,264 144,700
2016/02/26 1,152 1,340 1,151 1,245 697,900
2016/02/25 1,104 1,160 1,078 1,139 143,000
2016/02/24 1,035 1,139 1,021 1,074 100,500
2016/02/23 1,103 1,107 1,042 1,042 77,200
2016/02/22 1,043 1,105 1,035 1,091 81,700
2016/02/19 1,050 1,083 1,033 1,060 84,300
2016/02/18 1,067 1,110 1,055 1,099 107,000
2016/02/17 1,040 1,110 1,004 1,037 109,300
2016/02/16 990 1,123 980 1,070 219,300
2016/02/15 975 1,019 933 987 273,900
2016/02/12 990 1,009 905 930 339,500
2016/02/10 1,209 1,229 992 1,068 595,800
2016/02/09 1,062 1,445 1,024 1,235 1,788,500
2016/02/08 1,036 1,157 1,036 1,145 93,000
2016/02/05 1,149 1,173 1,060 1,091 139,300
2016/02/04 1,203 1,229 1,170 1,179 62,300
2016/02/03 1,226 1,233 1,201 1,217 66,200
2016/02/02 1,285 1,305 1,263 1,276 64,700
2016/02/01 1,247 1,302 1,223 1,299 94,200
2016/01/29 1,228 1,246 1,180 1,244 85,500
2016/01/28 1,218 1,234 1,196 1,219 60,200
2016/01/27 1,244 1,250 1,196 1,226 93,300
2016/01/26 1,225 1,260 1,211 1,214 109,600
2016/01/25 1,240 1,294 1,203 1,280 210,500
2016/01/22 1,146 1,196 1,140 1,192 170,400
2016/01/21 1,110 1,191 1,080 1,086 195,300
2016/01/20 1,216 1,217 1,096 1,099 206,500
2016/01/19 1,216 1,243 1,192 1,226 72,400
2016/01/18 1,181 1,244 1,160 1,211 163,900
2016/01/15 1,350 1,383 1,268 1,271 128,300
2016/01/14 1,345 1,349 1,298 1,343 124,900
2016/01/13 1,360 1,416 1,351 1,400 83,400
2016/01/12 1,400 1,419 1,317 1,336 135,800
2016/01/08 1,423 1,479 1,392 1,442 101,000
2016/01/07 1,500 1,503 1,460 1,466 63,700
2016/01/06 1,556 1,556 1,482 1,496 70,200
2016/01/05 1,488 1,579 1,481 1,518 95,700
2016/01/04 1,515 1,601 1,501 1,501 115,800

このページの先頭へ