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
2021/12/30 760 769 750 768 41,400
2021/12/29 737 766 737 762 53,200
2021/12/28 739 757 735 748 106,100
2021/12/27 721 731 708 730 133,100
2021/12/24 719 747 718 719 170,100
2021/12/23 714 726 699 704 128,400
2021/12/22 672 714 672 708 187,400
2021/12/21 715 724 668 669 296,900
2021/12/20 735 740 688 690 371,600
2021/12/17 815 828 722 740 1,835,900
2021/12/16 679 774 670 774 200,600
2021/12/15 680 687 666 674 80,200
2021/12/14 689 696 668 678 127,900
2021/12/13 736 742 694 699 167,200
2021/12/10 774 778 762 762 58,000
2021/12/09 777 782 770 782 33,000
2021/12/08 778 786 772 779 31,100
2021/12/07 756 774 756 774 50,000
2021/12/06 751 763 748 759 48,800
2021/12/03 746 758 742 757 50,300
2021/12/02 761 771 743 743 64,900
2021/12/01 755 776 746 773 76,700
2021/11/30 780 795 758 758 79,100
2021/11/29 802 806 765 770 114,600
2021/11/26 835 836 799 802 102,000
2021/11/25 838 845 834 837 28,300
2021/11/24 840 850 832 835 40,400
2021/11/22 840 846 831 842 20,100
2021/11/19 862 862 836 846 62,700
2021/11/18 836 863 829 863 61,800
2021/11/17 868 868 833 839 71,200
2021/11/16 869 870 853 868 48,500
2021/11/15 881 882 862 872 56,300
2021/11/12 837 874 837 870 76,700
2021/11/11 822 842 822 840 30,400
2021/11/10 838 839 818 818 22,600
2021/11/09 856 865 840 840 39,800
2021/11/08 852 869 846 854 38,200
2021/11/05 845 852 831 852 41,900
2021/11/04 837 851 833 846 59,100
2021/11/02 802 837 802 829 74,300
2021/11/01 813 899 801 806 413,800
2021/10/29 803 806 794 798 41,100
2021/10/28 796 815 796 800 25,300
2021/10/27 816 816 803 803 14,100
2021/10/26 818 819 808 808 18,800
2021/10/25 810 816 805 812 24,200
2021/10/22 813 827 811 813 35,500
2021/10/21 831 833 814 814 35,600
2021/10/20 850 850 831 831 19,900
2021/10/19 851 853 833 847 25,300
2021/10/18 842 860 842 851 37,800
2021/10/15 820 853 815 842 62,000
2021/10/14 819 830 810 810 36,400
2021/10/13 830 838 815 818 29,300
2021/10/12 824 837 822 830 24,200
2021/10/11 815 829 810 825 26,500
2021/10/08 815 829 811 820 45,500
2021/10/07 818 823 806 809 35,700
2021/10/06 835 835 800 808 64,400
2021/10/05 829 841 818 823 65,400
2021/10/04 850 850 821 835 55,200
2021/10/01 836 843 824 826 34,500
2021/09/30 848 852 836 846 56,400
2021/09/29 825 849 821 849 68,400
2021/09/28 842 844 830 840 24,000
2021/09/27 855 865 839 846 35,900
2021/09/24 848 861 847 855 43,600
2021/09/22 851 858 824 836 135,300
2021/09/21 860 866 850 850 104,400
2021/09/17 891 894 883 891 50,400
2021/09/16 900 925 890 906 98,900
2021/09/15 900 902 882 887 41,700
2021/09/14 899 908 896 907 59,300
2021/09/13 895 909 878 896 88,400
2021/09/10 900 900 884 895 41,500
2021/09/09 882 900 876 898 61,900
2021/09/08 900 910 880 882 101,400
2021/09/07 868 898 868 898 121,900
2021/09/06 877 882 865 868 70,800
2021/09/03 869 888 866 877 66,400
2021/09/02 871 882 863 864 39,500
2021/09/01 883 885 865 870 42,700
2021/08/31 872 888 872 882 36,300
2021/08/30 855 876 852 874 45,700
2021/08/27 840 851 836 850 22,400
2021/08/26 833 848 833 842 20,200
2021/08/25 831 846 831 832 30,900
2021/08/24 810 834 810 830 33,800
2021/08/23 798 809 794 808 29,100
2021/08/20 803 818 793 798 61,100
2021/08/19 818 819 803 803 43,000
2021/08/18 811 835 806 824 62,600
2021/08/17 839 845 826 826 29,200
2021/08/16 845 845 826 835 50,200
2021/08/13 838 851 838 848 16,400
2021/08/12 860 865 840 853 41,600
2021/08/11 859 863 853 863 22,100
2021/08/10 820 852 820 852 27,600
2021/08/06 832 832 813 820 41,500
2021/08/05 848 851 830 830 28,800
2021/08/04 865 868 844 848 35,900
2021/08/03 872 873 862 862 31,300
2021/08/02 895 912 871 878 75,400
2021/07/30 894 894 865 868 53,000
2021/07/29 864 879 861 879 46,100
2021/07/28 871 877 861 861 38,400
2021/07/27 879 882 867 882 42,200
2021/07/26 870 884 870 884 33,800
2021/07/21 870 874 860 870 57,600
2021/07/20 860 867 854 867 80,800
2021/07/19 880 880 860 865 63,900
2021/07/16 898 898 882 883 40,100
2021/07/15 891 899 891 899 42,300
2021/07/14 891 894 889 893 29,100
2021/07/13 890 895 886 892 35,100
2021/07/12 888 893 881 885 59,000
2021/07/09 861 881 856 880 61,300
2021/07/08 906 906 872 873 119,500
2021/07/07 900 904 893 901 41,000
2021/07/06 912 917 896 900 55,900
2021/07/05 933 935 910 912 64,400
2021/07/02 925 931 918 928 47,900
2021/07/01 925 936 913 914 64,600
2021/06/30 940 940 909 911 78,700
2021/06/29 932 949 923 931 87,000
2021/06/28 935 945 926 932 109,500
2021/06/25 902 936 894 935 170,900
2021/06/24 905 909 892 895 216,500
2021/06/23 902 913 896 908 103,000
2021/06/22 906 915 898 901 97,900
2021/06/21 929 930 899 899 131,300
2021/06/18 955 956 935 936 79,300
2021/06/17 952 963 943 955 47,500
2021/06/16 955 966 943 948 121,600
2021/06/15 964 971 961 964 43,500
2021/06/14 987 987 955 959 138,600
2021/06/11 1,013 1,024 1,000 1,011 46,100
2021/06/10 1,014 1,024 1,003 1,003 26,900
2021/06/09 1,003 1,025 1,003 1,024 33,800
2021/06/08 999 1,011 998 1,007 20,200
2021/06/07 992 1,005 990 1,001 18,600
2021/06/04 1,003 1,003 990 992 26,200
2021/06/03 1,023 1,024 999 1,000 31,600
2021/06/02 1,010 1,028 1,004 1,024 43,700
2021/06/01 1,004 1,009 998 1,008 32,500
2021/05/31 1,014 1,020 1,003 1,004 31,700
2021/05/28 1,010 1,017 1,005 1,014 28,800
2021/05/27 1,014 1,021 1,008 1,012 40,000
2021/05/26 1,018 1,025 1,006 1,025 59,700
2021/05/25 1,006 1,021 1,006 1,014 80,800
2021/05/24 1,034 1,055 991 998 137,900
2021/05/21 991 1,008 990 1,006 47,100
2021/05/20 975 990 970 989 55,600
2021/05/19 951 976 951 976 38,600
2021/05/18 943 964 943 955 39,100
2021/05/17 975 975 938 938 72,600
2021/05/14 960 974 953 960 44,000
2021/05/13 970 982 953 953 136,000
2021/05/12 983 996 974 982 104,100
2021/05/11 996 1,001 984 987 65,100
2021/05/10 986 999 986 998 31,500
2021/05/07 999 999 986 986 41,200
2021/05/06 1,007 1,007 990 995 32,300
2021/04/30 990 999 989 992 22,500
2021/04/28 990 996 981 990 79,100
2021/04/27 999 1,004 991 997 67,600
2021/04/26 986 1,005 986 999 45,000
2021/04/23 987 1,004 984 989 56,200
2021/04/22 1,005 1,010 992 996 54,500
2021/04/21 996 1,005 982 990 111,000
2021/04/20 1,008 1,020 1,000 1,004 60,700
2021/04/19 1,028 1,028 1,008 1,008 61,000
2021/04/16 1,030 1,035 1,022 1,028 40,000
2021/04/15 1,058 1,058 1,032 1,035 62,500
2021/04/14 1,065 1,075 1,061 1,061 35,600
2021/04/13 1,073 1,095 1,064 1,071 47,100
2021/04/12 1,073 1,079 1,052 1,079 59,800
2021/04/09 1,079 1,086 1,068 1,072 49,800
2021/04/08 1,093 1,093 1,052 1,068 106,200
2021/04/07 1,092 1,111 1,088 1,095 66,100
2021/04/06 1,136 1,137 1,086 1,090 118,300
2021/04/05 1,165 1,165 1,121 1,128 101,100
2021/04/02 1,149 1,160 1,132 1,156 137,100
2021/04/01 1,130 1,149 1,123 1,129 126,900
2021/03/31 1,110 1,131 1,104 1,120 86,200
2021/03/30 1,100 1,134 1,100 1,117 93,300
2021/03/29 1,110 1,132 1,093 1,096 138,900
2021/03/26 1,095 1,100 1,086 1,096 60,800
2021/03/25 1,045 1,086 1,045 1,074 88,700
2021/03/24 1,081 1,083 1,042 1,048 143,400
2021/03/23 1,119 1,154 1,094 1,101 158,800
2021/03/22 1,081 1,110 1,074 1,110 117,600
2021/03/19 1,090 1,092 1,065 1,081 124,300
2021/03/18 1,081 1,105 1,070 1,101 100,600
2021/03/17 1,112 1,112 1,075 1,083 126,400
2021/03/16 1,091 1,121 1,073 1,119 163,500
2021/03/15 1,068 1,119 1,061 1,104 209,600
2021/03/12 1,040 1,068 1,028 1,063 192,300
2021/03/11 1,009 1,034 979 1,025 283,100
2021/03/10 1,063 1,111 1,001 1,009 606,200
2021/03/09 990 1,095 978 1,088 942,200
2021/03/08 974 974 940 945 118,200
2021/03/05 945 963 928 961 92,300
2021/03/04 991 994 949 955 178,300
2021/03/03 1,013 1,020 991 998 172,400
2021/03/02 1,041 1,058 1,010 1,012 81,400
2021/03/01 1,049 1,060 1,038 1,049 71,100
2021/02/26 1,039 1,057 1,026 1,041 88,400
2021/02/25 1,039 1,066 1,039 1,052 103,700
2021/02/24 1,032 1,042 1,022 1,032 64,300
2021/02/22 1,024 1,044 1,015 1,038 63,900
2021/02/19 1,020 1,020 1,001 1,011 74,400
2021/02/18 1,036 1,043 1,016 1,018 62,400
2021/02/17 1,030 1,038 1,019 1,036 66,800
2021/02/16 1,058 1,068 1,027 1,027 101,400
2021/02/15 1,080 1,095 1,053 1,060 130,300
2021/02/12 1,040 1,080 1,028 1,069 171,300
2021/02/10 1,031 1,050 1,026 1,043 61,400
2021/02/09 1,048 1,048 1,026 1,033 57,300
2021/02/08 1,041 1,050 1,036 1,044 58,900
2021/02/05 1,021 1,041 1,021 1,037 70,100
2021/02/04 1,023 1,031 1,016 1,021 31,900
2021/02/03 1,024 1,038 1,023 1,023 40,400
2021/02/02 1,017 1,032 1,010 1,029 67,100
2021/02/01 1,006 1,021 997 1,011 41,200
2021/01/29 1,026 1,038 1,005 1,005 71,600
2021/01/28 1,008 1,031 1,001 1,029 78,100
2021/01/27 1,024 1,038 1,019 1,026 37,000
2021/01/26 1,045 1,045 1,018 1,024 89,700
2021/01/25 1,037 1,054 1,033 1,043 71,700
2021/01/22 1,038 1,038 1,018 1,032 47,000
2021/01/21 1,021 1,049 1,020 1,031 104,100
2021/01/20 1,029 1,033 1,009 1,027 82,200
2021/01/19 1,016 1,031 1,015 1,027 45,200
2021/01/18 1,032 1,032 1,014 1,020 67,800
2021/01/15 1,029 1,043 1,020 1,032 93,000
2021/01/14 1,034 1,053 1,027 1,030 81,500
2021/01/13 1,027 1,036 1,021 1,028 60,400
2021/01/12 1,030 1,041 1,019 1,035 100,400
2021/01/08 1,019 1,036 1,012 1,034 103,800
2021/01/07 1,025 1,026 1,008 1,017 50,700
2021/01/06 1,011 1,030 1,005 1,016 110,600
2021/01/05 999 1,008 993 999 64,300
2021/01/04 1,029 1,033 989 1,004 135,000

このページの先頭へ