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 |
|---|---|---|---|---|---|
| 2022/12/30 | 915 | 949 | 915 | 934 | 98,600 |
| 2022/12/29 | 899 | 920 | 896 | 919 | 90,200 |
| 2022/12/28 | 915 | 915 | 897 | 902 | 110,200 |
| 2022/12/27 | 895 | 914 | 895 | 911 | 159,800 |
| 2022/12/26 | 868 | 892 | 864 | 882 | 109,300 |
| 2022/12/23 | 881 | 885 | 870 | 873 | 146,400 |
| 2022/12/22 | 909 | 918 | 890 | 895 | 148,200 |
| 2022/12/21 | 890 | 914 | 884 | 909 | 230,100 |
| 2022/12/20 | 913 | 925 | 880 | 889 | 338,900 |
| 2022/12/19 | 938 | 952 | 914 | 916 | 209,700 |
| 2022/12/16 | 950 | 994 | 935 | 944 | 429,700 |
| 2022/12/15 | 989 | 989 | 965 | 965 | 127,300 |
| 2022/12/14 | 969 | 1,011 | 966 | 995 | 215,100 |
| 2022/12/13 | 938 | 983 | 931 | 966 | 327,900 |
| 2022/12/12 | 980 | 989 | 905 | 918 | 597,500 |
| 2022/12/09 | 978 | 999 | 971 | 976 | 155,100 |
| 2022/12/08 | 990 | 990 | 966 | 978 | 61,400 |
| 2022/12/07 | 955 | 1,000 | 952 | 993 | 131,400 |
| 2022/12/06 | 997 | 997 | 961 | 962 | 176,700 |
| 2022/12/05 | 990 | 1,000 | 990 | 997 | 63,300 |
| 2022/12/02 | 997 | 997 | 988 | 993 | 82,100 |
| 2022/12/01 | 1,028 | 1,032 | 1,003 | 1,003 | 114,500 |
| 2022/11/30 | 1,024 | 1,059 | 1,010 | 1,020 | 509,700 |
| 2022/11/29 | 1,043 | 1,043 | 1,022 | 1,026 | 74,700 |
| 2022/11/28 | 1,047 | 1,052 | 1,036 | 1,040 | 82,000 |
| 2022/11/25 | 1,034 | 1,050 | 1,034 | 1,037 | 112,800 |
| 2022/11/24 | 1,030 | 1,045 | 1,029 | 1,037 | 106,000 |
| 2022/11/22 | 1,030 | 1,046 | 1,025 | 1,032 | 135,500 |
| 2022/11/21 | 1,012 | 1,041 | 1,009 | 1,027 | 127,800 |
| 2022/11/18 | 1,015 | 1,016 | 1,003 | 1,007 | 88,800 |
| 2022/11/17 | 1,001 | 1,050 | 996 | 1,011 | 525,700 |
| 2022/11/16 | 1,005 | 1,027 | 994 | 1,001 | 155,300 |
| 2022/11/15 | 1,006 | 1,010 | 989 | 1,010 | 87,400 |
| 2022/11/14 | 996 | 1,016 | 991 | 1,009 | 127,100 |
| 2022/11/11 | 997 | 1,006 | 993 | 998 | 98,500 |
| 2022/11/10 | 980 | 991 | 978 | 982 | 58,300 |
| 2022/11/09 | 1,000 | 1,008 | 977 | 989 | 81,000 |
| 2022/11/08 | 990 | 1,009 | 987 | 1,002 | 137,800 |
| 2022/11/07 | 975 | 997 | 971 | 990 | 132,000 |
| 2022/11/04 | 965 | 976 | 964 | 973 | 62,600 |
| 2022/11/02 | 980 | 986 | 967 | 978 | 113,600 |
| 2022/11/01 | 980 | 1,010 | 965 | 987 | 312,800 |
| 2022/10/31 | 987 | 989 | 971 | 986 | 62,400 |
| 2022/10/28 | 964 | 981 | 961 | 981 | 50,800 |
| 2022/10/27 | 980 | 986 | 973 | 974 | 60,100 |
| 2022/10/26 | 970 | 981 | 965 | 972 | 55,500 |
| 2022/10/25 | 977 | 988 | 968 | 970 | 63,100 |
| 2022/10/24 | 981 | 981 | 955 | 970 | 86,200 |
| 2022/10/21 | 980 | 987 | 960 | 966 | 87,500 |
| 2022/10/20 | 1,000 | 1,005 | 982 | 982 | 108,000 |
| 2022/10/19 | 1,002 | 1,023 | 989 | 1,010 | 160,100 |
| 2022/10/18 | 961 | 1,016 | 953 | 1,005 | 297,800 |
| 2022/10/17 | 907 | 1,005 | 905 | 958 | 640,100 |
| 2022/10/14 | 918 | 929 | 913 | 922 | 148,200 |
| 2022/10/13 | 929 | 929 | 896 | 899 | 167,600 |
| 2022/10/12 | 916 | 933 | 911 | 919 | 185,400 |
| 2022/10/11 | 928 | 938 | 900 | 901 | 321,900 |
| 2022/10/07 | 919 | 942 | 916 | 931 | 154,200 |
| 2022/10/06 | 928 | 944 | 922 | 922 | 137,500 |
| 2022/10/05 | 937 | 948 | 924 | 924 | 167,900 |
| 2022/10/04 | 940 | 945 | 928 | 930 | 178,100 |
| 2022/10/03 | 921 | 928 | 904 | 923 | 169,700 |
| 2022/09/30 | 973 | 973 | 935 | 936 | 279,100 |
| 2022/09/29 | 956 | 986 | 956 | 983 | 313,300 |
| 2022/09/28 | 954 | 963 | 934 | 946 | 207,800 |
| 2022/09/27 | 950 | 975 | 945 | 961 | 261,300 |
| 2022/09/26 | 950 | 960 | 941 | 943 | 154,100 |
| 2022/09/22 | 966 | 970 | 936 | 964 | 404,400 |
| 2022/09/21 | 999 | 999 | 967 | 987 | 407,100 |
| 2022/09/20 | 1,030 | 1,030 | 1,005 | 1,008 | 378,400 |
| 2022/09/16 | 1,030 | 1,053 | 1,015 | 1,033 | 623,700 |
| 2022/09/15 | 1,033 | 1,082 | 1,020 | 1,028 | 1,420,500 |
| 2022/09/14 | 1,055 | 1,094 | 1,031 | 1,037 | 2,251,600 |
| 2022/09/13 | 1,057 | 1,221 | 1,054 | 1,070 | 13,409,700 |
| 2022/09/12 | 887 | 1,037 | 870 | 1,037 | 306,500 |
| 2022/09/09 | 900 | 909 | 885 | 887 | 169,400 |
| 2022/09/08 | 897 | 921 | 876 | 909 | 303,700 |
| 2022/09/07 | 950 | 979 | 888 | 891 | 639,900 |
| 2022/09/06 | 973 | 995 | 961 | 971 | 298,600 |
| 2022/09/05 | 977 | 990 | 966 | 966 | 128,800 |
| 2022/09/02 | 975 | 980 | 952 | 961 | 75,500 |
| 2022/09/01 | 979 | 988 | 979 | 980 | 50,100 |
| 2022/08/31 | 968 | 992 | 968 | 990 | 76,000 |
| 2022/08/30 | 962 | 976 | 961 | 976 | 67,700 |
| 2022/08/29 | 955 | 965 | 948 | 964 | 106,000 |
| 2022/08/26 | 991 | 992 | 974 | 976 | 63,300 |
| 2022/08/25 | 978 | 990 | 974 | 990 | 68,800 |
| 2022/08/24 | 979 | 982 | 968 | 978 | 69,200 |
| 2022/08/23 | 967 | 977 | 962 | 975 | 69,900 |
| 2022/08/22 | 976 | 982 | 965 | 982 | 90,400 |
| 2022/08/19 | 979 | 994 | 974 | 986 | 77,900 |
| 2022/08/18 | 976 | 979 | 959 | 974 | 64,300 |
| 2022/08/17 | 990 | 996 | 982 | 983 | 103,800 |
| 2022/08/16 | 970 | 1,000 | 970 | 998 | 147,800 |
| 2022/08/15 | 974 | 988 | 966 | 978 | 173,800 |
| 2022/08/12 | 945 | 970 | 942 | 961 | 121,500 |
| 2022/08/10 | 972 | 980 | 944 | 944 | 136,500 |
| 2022/08/09 | 960 | 983 | 960 | 981 | 92,900 |
| 2022/08/08 | 953 | 970 | 952 | 970 | 102,000 |
| 2022/08/05 | 948 | 966 | 945 | 953 | 178,500 |
| 2022/08/04 | 990 | 995 | 950 | 950 | 472,700 |
| 2022/08/03 | 993 | 998 | 985 | 997 | 126,900 |
| 2022/08/02 | 1,012 | 1,012 | 983 | 987 | 197,000 |
| 2022/08/01 | 992 | 1,000 | 982 | 1,000 | 162,100 |
| 2022/07/29 | 1,004 | 1,015 | 991 | 991 | 181,500 |
| 2022/07/28 | 1,020 | 1,020 | 998 | 999 | 226,800 |
| 2022/07/27 | 996 | 1,033 | 996 | 1,010 | 281,300 |
| 2022/07/26 | 1,022 | 1,025 | 991 | 998 | 209,400 |
| 2022/07/25 | 1,022 | 1,030 | 1,014 | 1,015 | 88,400 |
| 2022/07/22 | 1,036 | 1,043 | 1,016 | 1,034 | 160,200 |
| 2022/07/21 | 1,055 | 1,075 | 1,033 | 1,035 | 276,000 |
| 2022/07/20 | 1,037 | 1,059 | 1,032 | 1,046 | 190,000 |
| 2022/07/19 | 1,018 | 1,029 | 1,011 | 1,026 | 79,100 |
| 2022/07/15 | 1,032 | 1,037 | 1,014 | 1,017 | 92,000 |
| 2022/07/14 | 1,037 | 1,039 | 1,024 | 1,039 | 49,100 |
| 2022/07/13 | 1,022 | 1,042 | 1,015 | 1,032 | 81,200 |
| 2022/07/12 | 1,039 | 1,039 | 1,022 | 1,022 | 93,000 |
| 2022/07/11 | 1,043 | 1,066 | 1,031 | 1,045 | 168,800 |
| 2022/07/08 | 1,020 | 1,038 | 1,005 | 1,026 | 137,500 |
| 2022/07/07 | 1,028 | 1,035 | 1,015 | 1,020 | 87,800 |
| 2022/07/06 | 1,035 | 1,055 | 1,023 | 1,034 | 116,100 |
| 2022/07/05 | 1,048 | 1,067 | 1,037 | 1,040 | 131,600 |
| 2022/07/04 | 1,077 | 1,077 | 1,027 | 1,047 | 194,400 |
| 2022/07/01 | 1,103 | 1,106 | 1,049 | 1,061 | 379,800 |
| 2022/06/30 | 1,092 | 1,146 | 1,085 | 1,109 | 593,700 |
| 2022/06/29 | 1,049 | 1,093 | 1,045 | 1,083 | 323,300 |
| 2022/06/28 | 1,049 | 1,067 | 1,037 | 1,062 | 232,800 |
| 2022/06/27 | 1,041 | 1,059 | 1,030 | 1,049 | 224,100 |
| 2022/06/24 | 1,011 | 1,053 | 1,001 | 1,043 | 390,600 |
| 2022/06/23 | 986 | 1,024 | 977 | 997 | 319,900 |
| 2022/06/22 | 1,012 | 1,012 | 976 | 984 | 229,900 |
| 2022/06/21 | 987 | 1,022 | 969 | 1,015 | 319,000 |
| 2022/06/20 | 1,030 | 1,035 | 962 | 985 | 527,500 |
| 2022/06/17 | 938 | 976 | 928 | 972 | 343,900 |
| 2022/06/16 | 990 | 994 | 958 | 960 | 280,300 |
| 2022/06/15 | 990 | 1,025 | 972 | 980 | 515,100 |
| 2022/06/14 | 903 | 977 | 897 | 969 | 847,300 |
| 2022/06/13 | 975 | 995 | 931 | 933 | 1,195,500 |
| 2022/06/10 | 1,056 | 1,080 | 1,035 | 1,054 | 850,800 |
| 2022/06/09 | 1,052 | 1,105 | 1,029 | 1,060 | 1,631,000 |
| 2022/06/08 | 1,019 | 1,035 | 1,010 | 1,035 | 288,100 |
| 2022/06/07 | 1,059 | 1,065 | 1,015 | 1,022 | 424,500 |
| 2022/06/06 | 1,039 | 1,067 | 1,033 | 1,056 | 347,700 |
| 2022/06/03 | 1,035 | 1,056 | 1,020 | 1,040 | 325,000 |
| 2022/06/02 | 1,039 | 1,049 | 1,019 | 1,025 | 296,700 |
| 2022/06/01 | 1,045 | 1,076 | 1,021 | 1,043 | 642,900 |
| 2022/05/31 | 1,030 | 1,057 | 1,015 | 1,029 | 659,100 |
| 2022/05/30 | 1,056 | 1,074 | 1,013 | 1,019 | 1,289,600 |
| 2022/05/27 | 1,027 | 1,226 | 1,022 | 1,056 | 5,591,800 |
| 2022/05/26 | 1,005 | 1,027 | 999 | 1,023 | 261,700 |
| 2022/05/25 | 1,024 | 1,032 | 992 | 997 | 265,000 |
| 2022/05/24 | 1,034 | 1,039 | 1,015 | 1,030 | 259,100 |
| 2022/05/23 | 1,033 | 1,057 | 1,015 | 1,049 | 211,600 |
| 2022/05/20 | 1,014 | 1,022 | 997 | 1,012 | 174,300 |
| 2022/05/19 | 996 | 1,057 | 996 | 1,012 | 375,100 |
| 2022/05/18 | 1,020 | 1,042 | 1,003 | 1,029 | 217,000 |
| 2022/05/17 | 1,050 | 1,050 | 1,015 | 1,017 | 162,900 |
| 2022/05/16 | 1,062 | 1,067 | 1,035 | 1,050 | 243,600 |
| 2022/05/13 | 1,011 | 1,057 | 1,003 | 1,041 | 294,400 |
| 2022/05/12 | 1,034 | 1,034 | 996 | 1,000 | 286,900 |
| 2022/05/11 | 1,032 | 1,056 | 1,026 | 1,042 | 195,300 |
| 2022/05/10 | 1,011 | 1,071 | 1,007 | 1,041 | 294,600 |
| 2022/05/09 | 1,031 | 1,040 | 1,015 | 1,024 | 278,600 |
| 2022/05/06 | 1,050 | 1,050 | 1,025 | 1,033 | 283,400 |
| 2022/05/02 | 1,051 | 1,075 | 1,041 | 1,057 | 216,200 |
| 2022/04/28 | 1,111 | 1,111 | 1,058 | 1,065 | 323,700 |
| 2022/04/27 | 1,074 | 1,099 | 1,064 | 1,073 | 210,200 |
| 2022/04/26 | 1,129 | 1,150 | 1,081 | 1,107 | 316,100 |
| 2022/04/25 | 1,085 | 1,130 | 1,074 | 1,103 | 391,000 |
| 2022/04/22 | 1,132 | 1,134 | 1,084 | 1,103 | 374,100 |
| 2022/04/21 | 1,175 | 1,176 | 1,110 | 1,142 | 659,500 |
| 2022/04/20 | 1,258 | 1,267 | 1,149 | 1,188 | 716,400 |
| 2022/04/19 | 1,341 | 1,375 | 1,236 | 1,250 | 858,900 |
| 2022/04/18 | 1,265 | 1,370 | 1,259 | 1,357 | 639,900 |
| 2022/04/15 | 1,253 | 1,300 | 1,220 | 1,283 | 443,200 |
| 2022/04/14 | 1,256 | 1,317 | 1,218 | 1,283 | 512,800 |
| 2022/04/13 | 1,232 | 1,273 | 1,229 | 1,255 | 271,400 |
| 2022/04/12 | 1,251 | 1,297 | 1,217 | 1,221 | 560,900 |
| 2022/04/11 | 1,269 | 1,276 | 1,205 | 1,221 | 438,600 |
| 2022/04/08 | 1,307 | 1,308 | 1,255 | 1,282 | 297,900 |
| 2022/04/07 | 1,306 | 1,343 | 1,268 | 1,281 | 520,400 |
| 2022/04/06 | 1,376 | 1,376 | 1,318 | 1,318 | 394,300 |
| 2022/04/05 | 1,391 | 1,427 | 1,378 | 1,396 | 428,400 |
| 2022/04/04 | 1,340 | 1,416 | 1,330 | 1,362 | 610,400 |
| 2022/04/01 | 1,374 | 1,425 | 1,356 | 1,356 | 731,800 |
| 2022/03/31 | 1,473 | 1,482 | 1,403 | 1,404 | 1,010,000 |
| 2022/03/30 | 1,540 | 1,580 | 1,446 | 1,497 | 1,149,400 |
| 2022/03/29 | 1,500 | 1,553 | 1,350 | 1,537 | 3,105,700 |
| 2022/03/28 | 1,600 | 1,602 | 1,496 | 1,499 | 822,000 |
| 2022/03/25 | 1,557 | 1,608 | 1,532 | 1,600 | 521,300 |
| 2022/03/24 | 1,635 | 1,635 | 1,549 | 1,553 | 883,300 |
| 2022/03/23 | 1,650 | 1,671 | 1,578 | 1,642 | 913,200 |
| 2022/03/22 | 1,702 | 1,758 | 1,630 | 1,635 | 1,382,100 |
| 2022/03/18 | 1,591 | 1,732 | 1,570 | 1,715 | 1,570,500 |
| 2022/03/17 | 1,579 | 1,640 | 1,553 | 1,606 | 1,275,900 |
| 2022/03/16 | 1,498 | 1,582 | 1,461 | 1,558 | 1,054,900 |
| 2022/03/15 | 1,499 | 1,522 | 1,445 | 1,478 | 813,700 |
| 2022/03/14 | 1,553 | 1,624 | 1,515 | 1,518 | 1,312,100 |
| 2022/03/11 | 1,550 | 1,680 | 1,529 | 1,574 | 2,993,700 |
| 2022/03/10 | 1,564 | 1,571 | 1,459 | 1,550 | 2,399,000 |
| 2022/03/09 | 1,607 | 1,717 | 1,463 | 1,507 | 4,856,500 |
| 2022/03/08 | 1,310 | 1,550 | 1,295 | 1,509 | 4,833,400 |
| 2022/03/07 | 1,289 | 1,329 | 1,200 | 1,250 | 880,200 |
| 2022/03/04 | 1,341 | 1,350 | 1,280 | 1,319 | 808,700 |
| 2022/03/03 | 1,430 | 1,432 | 1,337 | 1,356 | 834,100 |
| 2022/03/02 | 1,395 | 1,412 | 1,350 | 1,380 | 1,092,500 |
| 2022/03/01 | 1,386 | 1,484 | 1,358 | 1,435 | 3,128,900 |
| 2022/02/28 | 1,212 | 1,305 | 1,191 | 1,266 | 1,849,500 |
| 2022/02/25 | 1,201 | 1,270 | 1,140 | 1,182 | 2,910,600 |
| 2022/02/24 | 1,189 | 1,255 | 1,122 | 1,160 | 2,198,000 |
| 2022/02/22 | 1,403 | 1,414 | 1,219 | 1,219 | 4,922,900 |
| 2022/02/21 | 1,273 | 1,515 | 1,174 | 1,460 | 7,062,700 |
| 2022/02/18 | 1,552 | 1,580 | 1,281 | 1,303 | 8,169,400 |
| 2022/02/17 | 1,499 | 1,645 | 1,463 | 1,552 | 13,228,400 |
| 2022/02/16 | 1,337 | 1,547 | 1,276 | 1,527 | 10,773,700 |
| 2022/02/15 | 1,403 | 1,453 | 1,324 | 1,343 | 9,359,300 |
| 2022/02/14 | 1,179 | 1,425 | 1,150 | 1,325 | 15,951,600 |
| 2022/02/10 | 1,012 | 1,317 | 1,000 | 1,200 | 16,453,600 |
| 2022/02/09 | 1,085 | 1,103 | 1,012 | 1,017 | 2,938,800 |
| 2022/02/08 | 1,099 | 1,171 | 1,031 | 1,085 | 9,054,200 |
| 2022/02/07 | 912 | 1,070 | 893 | 1,070 | 11,340,600 |
| 2022/02/04 | 903 | 959 | 867 | 920 | 5,411,200 |
| 2022/02/03 | 897 | 984 | 826 | 918 | 10,181,200 |
| 2022/02/02 | 778 | 898 | 772 | 898 | 3,012,600 |
| 2022/02/01 | 810 | 824 | 740 | 748 | 2,020,500 |
| 2022/01/31 | 831 | 850 | 786 | 799 | 3,713,600 |
| 2022/01/28 | 728 | 867 | 713 | 844 | 6,664,600 |
| 2022/01/27 | 746 | 757 | 706 | 720 | 560,800 |
| 2022/01/26 | 711 | 711 | 687 | 701 | 71,800 |
| 2022/01/25 | 730 | 738 | 700 | 706 | 128,700 |
| 2022/01/24 | 708 | 753 | 696 | 730 | 182,500 |
| 2022/01/21 | 693 | 715 | 685 | 715 | 84,500 |
| 2022/01/20 | 672 | 708 | 672 | 708 | 107,000 |
| 2022/01/19 | 666 | 693 | 665 | 671 | 98,400 |
| 2022/01/18 | 698 | 708 | 682 | 682 | 85,800 |
| 2022/01/17 | 698 | 715 | 692 | 698 | 72,700 |
| 2022/01/14 | 695 | 702 | 658 | 696 | 291,000 |
| 2022/01/13 | 713 | 822 | 694 | 702 | 776,600 |
| 2022/01/12 | 720 | 723 | 710 | 721 | 42,100 |
| 2022/01/11 | 703 | 705 | 688 | 705 | 95,800 |
| 2022/01/07 | 720 | 735 | 698 | 703 | 112,900 |
| 2022/01/06 | 734 | 738 | 712 | 712 | 83,800 |
| 2022/01/05 | 785 | 785 | 749 | 749 | 98,200 |
| 2022/01/04 | 779 | 789 | 771 | 788 | 76,400 |