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 |
|---|---|---|---|---|---|
| 2024/12/30 | 470 | 472 | 462 | 469 | 55,100 |
| 2024/12/27 | 463 | 475 | 461 | 475 | 87,300 |
| 2024/12/26 | 449 | 463 | 449 | 461 | 100,600 |
| 2024/12/25 | 457 | 458 | 450 | 451 | 46,500 |
| 2024/12/24 | 448 | 461 | 448 | 459 | 139,200 |
| 2024/12/23 | 452 | 457 | 441 | 448 | 193,000 |
| 2024/12/20 | 430 | 450 | 430 | 431 | 97,400 |
| 2024/12/19 | 425 | 433 | 425 | 430 | 45,600 |
| 2024/12/18 | 445 | 445 | 417 | 430 | 124,100 |
| 2024/12/17 | 453 | 455 | 443 | 444 | 47,600 |
| 2024/12/16 | 463 | 463 | 450 | 453 | 42,500 |
| 2024/12/13 | 474 | 474 | 460 | 467 | 42,800 |
| 2024/12/12 | 450 | 469 | 447 | 466 | 89,500 |
| 2024/12/11 | 465 | 465 | 445 | 450 | 127,600 |
| 2024/12/10 | 473 | 475 | 460 | 461 | 107,000 |
| 2024/12/09 | 471 | 481 | 465 | 480 | 125,300 |
| 2024/12/06 | 472 | 475 | 467 | 471 | 55,400 |
| 2024/12/05 | 476 | 478 | 472 | 475 | 18,400 |
| 2024/12/04 | 478 | 478 | 472 | 476 | 39,000 |
| 2024/12/03 | 475 | 480 | 475 | 477 | 14,300 |
| 2024/12/02 | 477 | 480 | 472 | 476 | 42,500 |
| 2024/11/29 | 479 | 479 | 475 | 477 | 18,600 |
| 2024/11/28 | 488 | 488 | 478 | 479 | 33,900 |
| 2024/11/27 | 486 | 489 | 481 | 483 | 30,600 |
| 2024/11/26 | 493 | 495 | 486 | 486 | 13,300 |
| 2024/11/25 | 495 | 501 | 493 | 493 | 23,500 |
| 2024/11/22 | 498 | 499 | 492 | 498 | 9,100 |
| 2024/11/21 | 490 | 499 | 484 | 498 | 29,300 |
| 2024/11/20 | 494 | 502 | 491 | 491 | 19,400 |
| 2024/11/19 | 487 | 497 | 487 | 494 | 34,000 |
| 2024/11/18 | 488 | 491 | 484 | 489 | 15,800 |
| 2024/11/15 | 491 | 495 | 485 | 487 | 40,500 |
| 2024/11/14 | 489 | 493 | 484 | 490 | 21,400 |
| 2024/11/13 | 496 | 499 | 489 | 489 | 24,400 |
| 2024/11/12 | 496 | 500 | 492 | 492 | 32,400 |
| 2024/11/11 | 495 | 495 | 486 | 489 | 32,400 |
| 2024/11/08 | 500 | 504 | 493 | 494 | 38,700 |
| 2024/11/07 | 500 | 506 | 493 | 500 | 34,900 |
| 2024/11/06 | 490 | 499 | 487 | 494 | 24,200 |
| 2024/11/05 | 501 | 503 | 485 | 489 | 51,000 |
| 2024/11/01 | 505 | 509 | 500 | 503 | 54,700 |
| 2024/10/31 | 501 | 509 | 501 | 509 | 24,800 |
| 2024/10/30 | 501 | 501 | 493 | 500 | 17,700 |
| 2024/10/29 | 489 | 507 | 489 | 501 | 35,800 |
| 2024/10/28 | 471 | 496 | 467 | 490 | 92,900 |
| 2024/10/25 | 477 | 480 | 465 | 468 | 81,600 |
| 2024/10/24 | 480 | 483 | 476 | 477 | 34,600 |
| 2024/10/23 | 497 | 497 | 482 | 483 | 86,600 |
| 2024/10/22 | 511 | 511 | 494 | 494 | 81,700 |
| 2024/10/21 | 508 | 510 | 505 | 506 | 21,500 |
| 2024/10/18 | 502 | 512 | 500 | 512 | 31,500 |
| 2024/10/17 | 522 | 526 | 500 | 501 | 155,200 |
| 2024/10/16 | 512 | 524 | 512 | 524 | 28,100 |
| 2024/10/15 | 508 | 518 | 505 | 514 | 36,600 |
| 2024/10/11 | 503 | 509 | 493 | 507 | 101,100 |
| 2024/10/10 | 514 | 514 | 500 | 505 | 57,300 |
| 2024/10/09 | 513 | 516 | 509 | 511 | 31,800 |
| 2024/10/08 | 524 | 524 | 507 | 507 | 89,000 |
| 2024/10/07 | 525 | 527 | 515 | 526 | 47,200 |
| 2024/10/04 | 515 | 523 | 507 | 521 | 89,900 |
| 2024/10/03 | 526 | 527 | 518 | 518 | 36,100 |
| 2024/10/02 | 531 | 531 | 515 | 518 | 66,400 |
| 2024/10/01 | 531 | 543 | 531 | 537 | 28,200 |
| 2024/09/30 | 532 | 543 | 528 | 529 | 70,700 |
| 2024/09/27 | 540 | 555 | 540 | 552 | 28,900 |
| 2024/09/26 | 550 | 550 | 534 | 541 | 31,300 |
| 2024/09/25 | 547 | 552 | 540 | 550 | 23,500 |
| 2024/09/24 | 553 | 560 | 546 | 547 | 38,000 |
| 2024/09/20 | 552 | 559 | 551 | 552 | 61,100 |
| 2024/09/19 | 538 | 551 | 536 | 550 | 50,600 |
| 2024/09/18 | 537 | 545 | 527 | 536 | 59,700 |
| 2024/09/17 | 534 | 535 | 527 | 532 | 32,800 |
| 2024/09/13 | 527 | 536 | 527 | 530 | 21,700 |
| 2024/09/12 | 523 | 535 | 520 | 535 | 82,200 |
| 2024/09/11 | 537 | 540 | 509 | 513 | 165,300 |
| 2024/09/10 | 520 | 538 | 512 | 535 | 175,200 |
| 2024/09/09 | 563 | 566 | 548 | 559 | 107,800 |
| 2024/09/06 | 559 | 570 | 555 | 558 | 68,800 |
| 2024/09/05 | 557 | 566 | 551 | 553 | 47,200 |
| 2024/09/04 | 556 | 567 | 540 | 547 | 162,500 |
| 2024/09/03 | 561 | 571 | 557 | 566 | 68,900 |
| 2024/09/02 | 574 | 574 | 560 | 561 | 44,300 |
| 2024/08/30 | 577 | 577 | 564 | 567 | 64,400 |
| 2024/08/29 | 573 | 582 | 570 | 573 | 60,600 |
| 2024/08/28 | 569 | 583 | 564 | 583 | 96,300 |
| 2024/08/27 | 555 | 577 | 555 | 577 | 81,100 |
| 2024/08/26 | 544 | 555 | 535 | 553 | 35,700 |
| 2024/08/23 | 540 | 546 | 540 | 544 | 25,900 |
| 2024/08/22 | 542 | 551 | 542 | 546 | 17,100 |
| 2024/08/21 | 542 | 550 | 541 | 542 | 22,600 |
| 2024/08/20 | 542 | 554 | 542 | 551 | 48,300 |
| 2024/08/19 | 548 | 549 | 535 | 535 | 77,900 |
| 2024/08/16 | 560 | 560 | 541 | 548 | 113,000 |
| 2024/08/15 | 556 | 560 | 546 | 550 | 55,800 |
| 2024/08/14 | 556 | 562 | 549 | 556 | 33,200 |
| 2024/08/13 | 545 | 555 | 545 | 546 | 48,600 |
| 2024/08/09 | 552 | 558 | 536 | 543 | 53,700 |
| 2024/08/08 | 548 | 555 | 535 | 552 | 80,300 |
| 2024/08/07 | 533 | 558 | 533 | 549 | 141,700 |
| 2024/08/06 | 513 | 545 | 513 | 543 | 206,300 |
| 2024/08/05 | 534 | 544 | 471 | 471 | 352,200 |
| 2024/08/02 | 588 | 588 | 554 | 554 | 191,600 |
| 2024/08/01 | 627 | 627 | 604 | 608 | 77,200 |
| 2024/07/31 | 621 | 624 | 614 | 624 | 44,300 |
| 2024/07/30 | 639 | 639 | 620 | 623 | 66,300 |
| 2024/07/29 | 646 | 650 | 638 | 642 | 27,600 |
| 2024/07/26 | 652 | 656 | 640 | 640 | 52,300 |
| 2024/07/25 | 632 | 654 | 630 | 652 | 104,100 |
| 2024/07/24 | 631 | 645 | 631 | 639 | 66,500 |
| 2024/07/23 | 631 | 645 | 630 | 631 | 43,300 |
| 2024/07/22 | 629 | 632 | 621 | 631 | 75,900 |
| 2024/07/19 | 651 | 652 | 636 | 636 | 74,900 |
| 2024/07/18 | 660 | 671 | 658 | 658 | 59,400 |
| 2024/07/17 | 658 | 667 | 653 | 663 | 94,500 |
| 2024/07/16 | 657 | 663 | 645 | 648 | 73,300 |
| 2024/07/12 | 631 | 654 | 629 | 651 | 140,200 |
| 2024/07/11 | 633 | 645 | 626 | 634 | 233,800 |
| 2024/07/10 | 685 | 717 | 632 | 633 | 1,577,500 |
| 2024/07/09 | 668 | 700 | 655 | 700 | 295,300 |
| 2024/07/08 | 612 | 612 | 600 | 600 | 20,100 |
| 2024/07/05 | 604 | 615 | 602 | 602 | 47,300 |
| 2024/07/04 | 589 | 609 | 589 | 609 | 60,200 |
| 2024/07/03 | 593 | 594 | 585 | 586 | 62,100 |
| 2024/07/02 | 597 | 599 | 591 | 594 | 68,900 |
| 2024/07/01 | 613 | 613 | 600 | 600 | 47,000 |
| 2024/06/28 | 618 | 618 | 606 | 616 | 44,400 |
| 2024/06/27 | 605 | 615 | 605 | 615 | 47,600 |
| 2024/06/26 | 604 | 610 | 601 | 605 | 21,100 |
| 2024/06/25 | 602 | 612 | 602 | 607 | 75,100 |
| 2024/06/24 | 605 | 609 | 597 | 608 | 81,700 |
| 2024/06/21 | 592 | 599 | 583 | 589 | 27,600 |
| 2024/06/20 | 593 | 601 | 593 | 593 | 19,900 |
| 2024/06/19 | 593 | 605 | 591 | 591 | 25,200 |
| 2024/06/18 | 595 | 602 | 590 | 596 | 37,800 |
| 2024/06/17 | 605 | 606 | 592 | 595 | 67,800 |
| 2024/06/14 | 590 | 608 | 590 | 603 | 76,400 |
| 2024/06/13 | 598 | 606 | 593 | 600 | 72,900 |
| 2024/06/12 | 605 | 620 | 600 | 600 | 130,700 |
| 2024/06/11 | 604 | 618 | 597 | 604 | 127,100 |
| 2024/06/10 | 596 | 615 | 591 | 601 | 122,600 |
| 2024/06/07 | 586 | 603 | 586 | 601 | 30,100 |
| 2024/06/06 | 597 | 599 | 590 | 592 | 26,900 |
| 2024/06/05 | 596 | 603 | 591 | 597 | 36,300 |
| 2024/06/04 | 592 | 603 | 584 | 596 | 64,800 |
| 2024/06/03 | 585 | 592 | 585 | 592 | 47,800 |
| 2024/05/31 | 572 | 580 | 570 | 579 | 24,200 |
| 2024/05/30 | 558 | 575 | 556 | 572 | 84,000 |
| 2024/05/29 | 577 | 579 | 566 | 566 | 50,400 |
| 2024/05/28 | 581 | 590 | 579 | 580 | 59,000 |
| 2024/05/27 | 590 | 590 | 570 | 575 | 104,100 |
| 2024/05/24 | 586 | 592 | 584 | 587 | 31,500 |
| 2024/05/23 | 594 | 594 | 586 | 591 | 43,100 |
| 2024/05/22 | 595 | 598 | 587 | 590 | 79,200 |
| 2024/05/21 | 599 | 604 | 597 | 597 | 23,200 |
| 2024/05/20 | 591 | 609 | 590 | 599 | 66,900 |
| 2024/05/17 | 600 | 600 | 589 | 591 | 86,900 |
| 2024/05/16 | 608 | 609 | 595 | 598 | 162,200 |
| 2024/05/15 | 622 | 622 | 608 | 609 | 72,500 |
| 2024/05/14 | 611 | 622 | 611 | 620 | 39,900 |
| 2024/05/13 | 615 | 615 | 610 | 612 | 58,900 |
| 2024/05/10 | 617 | 622 | 612 | 613 | 64,600 |
| 2024/05/09 | 621 | 622 | 612 | 616 | 98,500 |
| 2024/05/08 | 632 | 640 | 621 | 621 | 131,800 |
| 2024/05/07 | 617 | 641 | 614 | 631 | 174,900 |
| 2024/05/02 | 621 | 631 | 609 | 612 | 126,900 |
| 2024/05/01 | 640 | 643 | 616 | 620 | 248,000 |
| 2024/04/30 | 644 | 653 | 643 | 644 | 98,800 |
| 2024/04/26 | 634 | 652 | 632 | 648 | 109,600 |
| 2024/04/25 | 644 | 646 | 639 | 641 | 122,900 |
| 2024/04/24 | 645 | 650 | 645 | 645 | 35,100 |
| 2024/04/23 | 649 | 651 | 644 | 645 | 36,100 |
| 2024/04/22 | 649 | 660 | 646 | 646 | 71,100 |
| 2024/04/19 | 653 | 655 | 648 | 649 | 34,500 |
| 2024/04/18 | 653 | 660 | 653 | 655 | 16,600 |
| 2024/04/17 | 655 | 660 | 652 | 652 | 18,400 |
| 2024/04/16 | 649 | 660 | 649 | 655 | 43,800 |
| 2024/04/15 | 653 | 654 | 648 | 649 | 41,900 |
| 2024/04/12 | 663 | 663 | 655 | 655 | 37,100 |
| 2024/04/11 | 663 | 663 | 656 | 656 | 72,300 |
| 2024/04/10 | 669 | 673 | 664 | 664 | 33,200 |
| 2024/04/09 | 668 | 673 | 663 | 669 | 50,200 |
| 2024/04/08 | 669 | 673 | 664 | 668 | 47,500 |
| 2024/04/05 | 680 | 685 | 666 | 669 | 93,400 |
| 2024/04/04 | 687 | 697 | 678 | 686 | 76,000 |
| 2024/04/03 | 702 | 702 | 685 | 685 | 110,900 |
| 2024/04/02 | 712 | 712 | 693 | 696 | 86,700 |
| 2024/04/01 | 715 | 720 | 705 | 705 | 104,800 |
| 2024/03/29 | 711 | 721 | 711 | 715 | 108,200 |
| 2024/03/28 | 719 | 724 | 710 | 710 | 99,800 |
| 2024/03/27 | 711 | 725 | 710 | 719 | 138,700 |
| 2024/03/26 | 701 | 723 | 696 | 717 | 164,400 |
| 2024/03/25 | 680 | 713 | 680 | 699 | 162,500 |
| 2024/03/22 | 686 | 686 | 670 | 682 | 73,000 |
| 2024/03/21 | 697 | 699 | 680 | 680 | 47,100 |
| 2024/03/19 | 682 | 697 | 680 | 690 | 71,900 |
| 2024/03/18 | 680 | 685 | 669 | 683 | 49,300 |
| 2024/03/15 | 703 | 703 | 671 | 671 | 149,800 |
| 2024/03/14 | 715 | 724 | 703 | 716 | 166,000 |
| 2024/03/13 | 723 | 738 | 715 | 720 | 232,800 |
| 2024/03/12 | 674 | 721 | 674 | 718 | 625,700 |
| 2024/03/11 | 655 | 658 | 640 | 644 | 180,900 |
| 2024/03/08 | 672 | 680 | 665 | 665 | 110,200 |
| 2024/03/07 | 687 | 691 | 680 | 680 | 66,000 |
| 2024/03/06 | 677 | 689 | 672 | 682 | 61,300 |
| 2024/03/05 | 682 | 686 | 671 | 676 | 52,300 |
| 2024/03/04 | 672 | 690 | 672 | 679 | 78,900 |
| 2024/03/01 | 674 | 678 | 667 | 672 | 73,600 |
| 2024/02/29 | 693 | 693 | 675 | 677 | 77,900 |
| 2024/02/28 | 691 | 700 | 689 | 693 | 52,000 |
| 2024/02/27 | 688 | 692 | 680 | 692 | 63,200 |
| 2024/02/26 | 676 | 688 | 673 | 684 | 35,000 |
| 2024/02/22 | 698 | 698 | 677 | 680 | 50,200 |
| 2024/02/21 | 709 | 709 | 688 | 688 | 80,000 |
| 2024/02/20 | 704 | 711 | 700 | 706 | 78,200 |
| 2024/02/19 | 683 | 705 | 683 | 703 | 53,400 |
| 2024/02/16 | 677 | 687 | 671 | 685 | 54,200 |
| 2024/02/15 | 684 | 684 | 667 | 670 | 68,300 |
| 2024/02/14 | 687 | 691 | 680 | 682 | 65,500 |
| 2024/02/13 | 694 | 694 | 683 | 691 | 49,500 |
| 2024/02/09 | 698 | 700 | 684 | 690 | 90,400 |
| 2024/02/08 | 694 | 699 | 677 | 678 | 84,000 |
| 2024/02/07 | 699 | 707 | 692 | 696 | 73,200 |
| 2024/02/06 | 704 | 705 | 692 | 703 | 69,200 |
| 2024/02/05 | 690 | 703 | 688 | 703 | 79,700 |
| 2024/02/02 | 680 | 694 | 678 | 686 | 78,800 |
| 2024/02/01 | 674 | 685 | 672 | 682 | 90,800 |
| 2024/01/31 | 668 | 685 | 668 | 683 | 112,500 |
| 2024/01/30 | 662 | 666 | 653 | 665 | 66,900 |
| 2024/01/29 | 670 | 670 | 661 | 662 | 41,900 |
| 2024/01/26 | 662 | 672 | 662 | 667 | 47,800 |
| 2024/01/25 | 675 | 679 | 660 | 670 | 64,100 |
| 2024/01/24 | 673 | 681 | 670 | 680 | 55,600 |
| 2024/01/23 | 687 | 694 | 674 | 676 | 110,700 |
| 2024/01/22 | 660 | 686 | 654 | 686 | 98,300 |
| 2024/01/19 | 662 | 665 | 651 | 657 | 143,500 |
| 2024/01/18 | 666 | 670 | 658 | 665 | 122,500 |
| 2024/01/17 | 685 | 685 | 661 | 666 | 167,000 |
| 2024/01/16 | 698 | 703 | 685 | 685 | 111,900 |
| 2024/01/15 | 699 | 699 | 689 | 696 | 162,900 |
| 2024/01/12 | 702 | 708 | 688 | 701 | 177,100 |
| 2024/01/11 | 710 | 716 | 699 | 704 | 172,600 |
| 2024/01/10 | 733 | 736 | 706 | 709 | 213,900 |
| 2024/01/09 | 720 | 736 | 719 | 735 | 178,300 |
| 2024/01/05 | 732 | 735 | 717 | 718 | 174,900 |
| 2024/01/04 | 721 | 733 | 708 | 728 | 195,500 |