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
2020/12/30 1,015 1,018 999 1,010 50,700
2020/12/29 1,000 1,019 995 1,008 89,200
2020/12/28 1,011 1,025 985 990 194,000
2020/12/25 1,005 1,026 998 1,007 110,100
2020/12/24 1,000 1,021 993 1,006 109,900
2020/12/23 1,002 1,024 994 998 130,300
2020/12/22 1,021 1,027 1,000 1,002 157,200
2020/12/21 1,044 1,058 1,029 1,029 122,400
2020/12/18 1,035 1,053 1,035 1,036 136,200
2020/12/17 1,053 1,060 1,031 1,045 376,200
2020/12/16 1,088 1,092 1,061 1,062 183,400
2020/12/15 1,095 1,123 1,083 1,088 213,500
2020/12/14 1,095 1,130 1,080 1,125 121,100
2020/12/11 1,107 1,107 1,071 1,095 120,300
2020/12/10 1,113 1,119 1,074 1,077 230,900
2020/12/09 1,190 1,192 1,116 1,123 595,300
2020/12/08 1,220 1,273 1,208 1,250 167,500
2020/12/07 1,290 1,290 1,222 1,227 123,400
2020/12/04 1,269 1,302 1,259 1,296 104,100
2020/12/03 1,282 1,296 1,255 1,269 100,600
2020/12/02 1,296 1,328 1,282 1,286 266,800
2020/12/01 1,242 1,253 1,222 1,244 91,800
2020/11/30 1,286 1,305 1,249 1,251 218,000
2020/11/27 1,260 1,283 1,247 1,269 110,700
2020/11/26 1,249 1,275 1,239 1,270 113,000
2020/11/25 1,270 1,309 1,236 1,244 370,200
2020/11/24 1,210 1,222 1,197 1,222 64,200
2020/11/20 1,190 1,201 1,184 1,200 28,900
2020/11/19 1,210 1,219 1,184 1,192 57,200
2020/11/18 1,200 1,230 1,198 1,224 72,000
2020/11/17 1,218 1,230 1,198 1,210 67,000
2020/11/16 1,251 1,258 1,222 1,224 63,800
2020/11/13 1,235 1,243 1,218 1,239 64,300
2020/11/12 1,214 1,245 1,213 1,245 112,300
2020/11/11 1,185 1,234 1,176 1,219 150,600
2020/11/10 1,179 1,218 1,166 1,176 164,800
2020/11/09 1,222 1,224 1,177 1,194 185,600
2020/11/06 1,195 1,206 1,176 1,203 149,700
2020/11/05 1,181 1,218 1,174 1,208 134,900
2020/11/04 1,161 1,198 1,150 1,193 192,900
2020/11/02 1,180 1,200 1,133 1,143 405,700
2020/10/30 1,139 1,145 1,087 1,093 184,600
2020/10/29 1,147 1,155 1,122 1,150 131,800
2020/10/28 1,205 1,215 1,160 1,170 98,400
2020/10/27 1,161 1,208 1,150 1,193 140,900
2020/10/26 1,300 1,314 1,188 1,190 429,300
2020/10/23 1,318 1,323 1,257 1,314 319,300
2020/10/22 1,272 1,341 1,270 1,327 318,900
2020/10/21 1,234 1,268 1,231 1,264 66,300
2020/10/20 1,256 1,283 1,220 1,234 170,900
2020/10/19 1,218 1,286 1,200 1,277 339,400
2020/10/16 1,212 1,223 1,153 1,164 250,200
2020/10/15 1,290 1,290 1,235 1,236 288,000
2020/10/14 1,235 1,470 1,235 1,307 1,771,500
2020/10/13 1,231 1,252 1,225 1,226 71,500
2020/10/12 1,220 1,231 1,210 1,217 78,800
2020/10/09 1,248 1,257 1,211 1,233 132,000
2020/10/08 1,271 1,275 1,246 1,249 84,100
2020/10/07 1,285 1,285 1,263 1,268 71,100
2020/10/06 1,285 1,289 1,267 1,285 46,400
2020/10/05 1,249 1,281 1,247 1,273 63,300
2020/10/02 1,276 1,285 1,220 1,232 107,900
2020/09/30 1,309 1,309 1,273 1,276 39,900
2020/09/29 1,291 1,309 1,280 1,306 39,300
2020/09/28 1,309 1,309 1,273 1,291 52,600
2020/09/25 1,291 1,308 1,276 1,287 62,000
2020/09/24 1,311 1,333 1,299 1,300 51,800
2020/09/23 1,323 1,329 1,308 1,323 40,500
2020/09/18 1,301 1,333 1,298 1,332 103,000
2020/09/17 1,323 1,328 1,291 1,291 84,200
2020/09/16 1,310 1,337 1,308 1,333 48,000
2020/09/15 1,323 1,329 1,298 1,315 73,200
2020/09/14 1,325 1,340 1,312 1,323 42,900
2020/09/11 1,338 1,338 1,301 1,328 72,300
2020/09/10 1,341 1,348 1,300 1,308 89,200
2020/09/09 1,343 1,383 1,320 1,320 109,700
2020/09/08 1,295 1,382 1,281 1,366 239,600
2020/09/07 1,316 1,322 1,268 1,291 144,900
2020/09/04 1,325 1,340 1,318 1,329 58,600
2020/09/03 1,346 1,354 1,335 1,351 40,900
2020/09/02 1,351 1,372 1,336 1,349 54,300
2020/09/01 1,339 1,367 1,335 1,359 61,600
2020/08/31 1,326 1,365 1,325 1,348 81,800
2020/08/28 1,364 1,380 1,305 1,325 150,600
2020/08/27 1,382 1,394 1,361 1,366 105,500
2020/08/26 1,412 1,421 1,378 1,394 93,900
2020/08/25 1,400 1,437 1,396 1,420 104,400
2020/08/24 1,406 1,412 1,378 1,398 87,800
2020/08/21 1,395 1,412 1,390 1,407 67,300
2020/08/20 1,431 1,434 1,391 1,399 85,700
2020/08/19 1,459 1,459 1,419 1,432 91,200
2020/08/18 1,434 1,450 1,405 1,442 137,200
2020/08/17 1,474 1,474 1,427 1,446 109,700
2020/08/14 1,429 1,479 1,429 1,466 116,300
2020/08/13 1,437 1,448 1,427 1,443 88,000
2020/08/12 1,460 1,460 1,406 1,440 109,700
2020/08/11 1,400 1,458 1,394 1,453 133,700
2020/08/07 1,391 1,402 1,374 1,395 78,600
2020/08/06 1,400 1,407 1,382 1,395 97,300
2020/08/05 1,410 1,422 1,380 1,420 82,600
2020/08/04 1,391 1,422 1,390 1,419 76,100
2020/08/03 1,379 1,391 1,354 1,391 122,500
2020/07/31 1,410 1,417 1,362 1,369 180,900
2020/07/30 1,450 1,450 1,418 1,427 99,500
2020/07/29 1,461 1,471 1,433 1,450 155,200
2020/07/28 1,522 1,534 1,468 1,471 167,800
2020/07/27 1,490 1,529 1,488 1,529 82,000
2020/07/22 1,530 1,550 1,509 1,520 84,900
2020/07/21 1,509 1,555 1,509 1,533 106,000
2020/07/20 1,512 1,520 1,483 1,509 102,500
2020/07/17 1,608 1,614 1,505 1,512 227,000
2020/07/16 1,582 1,608 1,546 1,608 190,400
2020/07/15 1,510 1,572 1,510 1,554 187,800
2020/07/14 1,500 1,509 1,475 1,508 127,000
2020/07/13 1,515 1,553 1,506 1,515 163,400
2020/07/10 1,497 1,545 1,492 1,496 191,800
2020/07/09 1,610 1,617 1,495 1,512 462,800
2020/07/08 1,580 1,717 1,556 1,617 979,000
2020/07/07 1,532 1,548 1,489 1,535 172,600
2020/07/06 1,527 1,546 1,504 1,520 121,900
2020/07/03 1,498 1,558 1,482 1,529 198,800
2020/07/02 1,540 1,565 1,457 1,468 388,500
2020/07/01 1,550 1,579 1,512 1,522 218,100
2020/06/30 1,580 1,597 1,515 1,552 232,400
2020/06/29 1,640 1,640 1,538 1,541 331,000
2020/06/26 1,727 1,730 1,627 1,657 345,700
2020/06/25 1,739 1,764 1,702 1,718 249,400
2020/06/24 1,742 1,810 1,731 1,753 439,000
2020/06/23 1,753 1,761 1,672 1,715 264,200
2020/06/22 1,761 1,805 1,737 1,739 296,900
2020/06/19 1,820 1,862 1,759 1,772 521,900
2020/06/18 1,793 1,820 1,741 1,753 483,100
2020/06/17 1,820 1,869 1,793 1,819 539,400
2020/06/16 1,769 1,882 1,726 1,830 1,708,600
2020/06/15 1,599 1,913 1,566 1,751 3,490,200
2020/06/12 1,477 1,540 1,455 1,525 350,900
2020/06/11 1,546 1,640 1,543 1,557 411,200
2020/06/10 1,573 1,588 1,513 1,546 687,900
2020/06/09 1,630 1,698 1,591 1,687 353,600
2020/06/08 1,668 1,694 1,608 1,634 365,800
2020/06/05 1,540 1,666 1,523 1,636 672,600
2020/06/04 1,520 1,593 1,481 1,497 330,100
2020/06/03 1,516 1,529 1,469 1,494 148,000
2020/06/02 1,509 1,533 1,474 1,516 165,000
2020/06/01 1,547 1,549 1,500 1,502 178,100
2020/05/29 1,500 1,588 1,498 1,554 212,600
2020/05/28 1,590 1,618 1,509 1,523 283,400
2020/05/27 1,621 1,645 1,571 1,586 299,800
2020/05/26 1,562 1,681 1,533 1,654 768,800
2020/05/25 1,470 1,639 1,469 1,580 959,600
2020/05/22 1,448 1,469 1,414 1,442 171,900
2020/05/21 1,401 1,460 1,401 1,438 272,600
2020/05/20 1,346 1,390 1,340 1,385 112,400
2020/05/19 1,450 1,450 1,336 1,356 359,800
2020/05/18 1,290 1,341 1,279 1,313 88,000
2020/05/15 1,245 1,295 1,245 1,290 154,000
2020/05/14 1,320 1,325 1,226 1,232 202,300
2020/05/13 1,347 1,368 1,268 1,332 366,700
2020/05/12 1,421 1,461 1,360 1,384 277,300
2020/05/11 1,398 1,488 1,369 1,443 684,500
2020/05/08 1,347 1,580 1,330 1,422 2,061,400
2020/05/07 1,320 1,320 1,320 1,320 57,600
2020/05/01 1,015 1,034 996 1,020 77,200
2020/04/30 1,063 1,082 1,021 1,034 88,400
2020/04/28 982 1,058 972 1,050 156,100
2020/04/27 1,010 1,016 953 962 155,400
2020/04/24 975 1,016 960 1,004 69,900
2020/04/23 953 1,005 953 984 67,500
2020/04/22 979 984 933 938 98,500
2020/04/21 1,069 1,088 980 990 198,700
2020/04/20 1,050 1,108 1,032 1,097 104,700
2020/04/17 1,055 1,065 1,008 1,048 116,100
2020/04/16 1,100 1,110 1,012 1,029 136,800
2020/04/15 1,020 1,150 1,005 1,113 277,300
2020/04/14 950 1,039 950 1,026 202,500
2020/04/13 950 957 931 935 54,000
2020/04/10 969 969 932 948 49,300
2020/04/09 940 974 939 963 50,600
2020/04/08 919 950 891 936 54,300
2020/04/07 916 935 888 919 68,400
2020/04/06 856 899 820 899 93,500
2020/04/03 881 887 856 864 40,500
2020/04/02 894 908 875 888 55,500
2020/04/01 931 935 890 904 61,400
2020/03/31 926 984 926 930 97,300
2020/03/30 900 920 883 916 104,100
2020/03/27 942 956 919 928 75,600
2020/03/26 968 968 914 930 84,300
2020/03/25 1,020 1,020 964 980 98,400
2020/03/24 954 981 921 957 96,700
2020/03/23 970 972 901 909 105,600
2020/03/19 963 994 916 940 88,000
2020/03/18 963 1,035 948 948 176,900
2020/03/17 900 978 870 952 273,700
2020/03/16 820 933 800 933 142,700
2020/03/13 815 840 774 783 166,700
2020/03/12 879 922 860 885 146,700
2020/03/11 960 965 890 894 92,600
2020/03/10 903 979 850 951 153,700
2020/03/09 1,010 1,045 899 918 240,400
2020/03/06 1,159 1,159 1,101 1,123 63,800
2020/03/05 1,199 1,199 1,156 1,167 38,700
2020/03/04 1,138 1,191 1,131 1,169 37,400
2020/03/03 1,230 1,250 1,163 1,164 95,200
2020/03/02 1,134 1,239 1,128 1,204 89,100
2020/02/28 1,197 1,214 1,120 1,131 174,200
2020/02/27 1,299 1,315 1,242 1,242 89,100
2020/02/26 1,314 1,324 1,275 1,309 84,600
2020/02/25 1,288 1,342 1,288 1,332 84,200
2020/02/21 1,350 1,368 1,346 1,348 40,200
2020/02/20 1,383 1,399 1,360 1,363 33,800
2020/02/19 1,351 1,397 1,351 1,383 16,700
2020/02/18 1,358 1,369 1,331 1,353 72,500
2020/02/17 1,408 1,409 1,364 1,365 89,700
2020/02/14 1,425 1,430 1,412 1,412 42,400
2020/02/13 1,436 1,440 1,422 1,433 21,300
2020/02/12 1,440 1,440 1,418 1,436 28,500
2020/02/10 1,448 1,448 1,430 1,436 23,500
2020/02/07 1,452 1,456 1,443 1,448 23,900
2020/02/06 1,458 1,464 1,453 1,460 20,700
2020/02/05 1,484 1,486 1,455 1,458 41,100
2020/02/04 1,458 1,507 1,445 1,473 124,700
2020/02/03 1,425 1,443 1,415 1,442 38,800
2020/01/31 1,438 1,458 1,436 1,446 27,400
2020/01/30 1,443 1,466 1,428 1,434 62,600
2020/01/29 1,454 1,456 1,430 1,438 30,700
2020/01/28 1,421 1,454 1,420 1,451 37,500
2020/01/27 1,435 1,452 1,426 1,434 36,200
2020/01/24 1,470 1,476 1,458 1,464 30,400
2020/01/23 1,486 1,487 1,466 1,473 26,400
2020/01/22 1,475 1,486 1,465 1,480 24,800
2020/01/21 1,476 1,478 1,455 1,464 24,100
2020/01/20 1,487 1,490 1,476 1,476 16,600
2020/01/17 1,471 1,479 1,455 1,472 23,300
2020/01/16 1,474 1,476 1,449 1,471 59,800
2020/01/15 1,454 1,472 1,454 1,467 20,700
2020/01/14 1,441 1,455 1,441 1,454 14,300
2020/01/10 1,439 1,457 1,430 1,449 24,200
2020/01/09 1,447 1,448 1,431 1,439 24,100
2020/01/08 1,447 1,447 1,401 1,411 66,900
2020/01/07 1,430 1,459 1,430 1,447 31,300
2020/01/06 1,453 1,453 1,423 1,439 59,600

このページの先頭へ