アスクル(2678)の株価時系列情報
アスクル(2678)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,172 | 1,184 | 1,165 | 1,184 | 359,500 |
| 2026/06/11 | 1,177 | 1,182 | 1,150 | 1,154 | 528,600 |
| 2026/06/10 | 1,190 | 1,198 | 1,179 | 1,179 | 255,300 |
| 2026/06/09 | 1,185 | 1,191 | 1,170 | 1,184 | 257,700 |
| 2026/06/08 | 1,177 | 1,195 | 1,176 | 1,183 | 282,900 |
| 2026/06/05 | 1,189 | 1,198 | 1,176 | 1,188 | 252,800 |
| 2026/06/04 | 1,181 | 1,191 | 1,166 | 1,180 | 293,200 |
| 2026/06/03 | 1,208 | 1,218 | 1,201 | 1,207 | 257,800 |
| 2026/06/02 | 1,210 | 1,213 | 1,181 | 1,209 | 353,000 |
| 2026/06/01 | 1,168 | 1,207 | 1,156 | 1,207 | 474,700 |
| 2026/05/29 | 1,200 | 1,207 | 1,171 | 1,172 | 805,900 |
| 2026/05/28 | 1,208 | 1,220 | 1,195 | 1,210 | 289,500 |
| 2026/05/27 | 1,205 | 1,211 | 1,187 | 1,197 | 270,400 |
| 2026/05/26 | 1,209 | 1,217 | 1,202 | 1,211 | 240,300 |
| 2026/05/25 | 1,239 | 1,243 | 1,198 | 1,204 | 369,100 |
| 2026/05/22 | 1,215 | 1,236 | 1,213 | 1,235 | 324,900 |
| 2026/05/21 | 1,210 | 1,234 | 1,197 | 1,216 | 496,600 |
| 2026/05/20 | 1,222 | 1,223 | 1,172 | 1,185 | 468,500 |
| 2026/05/19 | 1,221 | 1,229 | 1,199 | 1,219 | 632,800 |
| 2026/05/18 | 1,244 | 1,244 | 1,188 | 1,190 | 1,118,600 |
| 2026/05/15 | 1,238 | 1,247 | 1,233 | 1,234 | 532,100 |
| 2026/05/14 | 1,218 | 1,225 | 1,212 | 1,225 | 301,200 |
| 2026/05/13 | 1,170 | 1,210 | 1,170 | 1,210 | 406,000 |
| 2026/05/12 | 1,178 | 1,184 | 1,167 | 1,167 | 194,200 |
| 2026/05/11 | 1,180 | 1,190 | 1,170 | 1,177 | 344,900 |
| 2026/05/08 | 1,193 | 1,208 | 1,172 | 1,172 | 427,800 |
| 2026/05/07 | 1,206 | 1,209 | 1,187 | 1,192 | 462,100 |
| 2026/05/01 | 1,173 | 1,190 | 1,167 | 1,182 | 336,400 |
| 2026/04/30 | 1,177 | 1,185 | 1,162 | 1,172 | 417,800 |
| 2026/04/28 | 1,177 | 1,182 | 1,156 | 1,165 | 455,600 |
| 2026/04/27 | 1,148 | 1,180 | 1,142 | 1,163 | 493,400 |
| 2026/04/24 | 1,125 | 1,147 | 1,125 | 1,137 | 594,700 |
| 2026/04/23 | 1,193 | 1,198 | 1,129 | 1,137 | 924,500 |
| 2026/04/22 | 1,198 | 1,223 | 1,186 | 1,223 | 502,700 |
| 2026/04/21 | 1,216 | 1,219 | 1,190 | 1,197 | 261,600 |
| 2026/04/20 | 1,215 | 1,216 | 1,196 | 1,207 | 237,600 |
| 2026/04/17 | 1,214 | 1,220 | 1,204 | 1,209 | 352,300 |
| 2026/04/16 | 1,210 | 1,222 | 1,200 | 1,210 | 407,500 |
| 2026/04/15 | 1,176 | 1,187 | 1,168 | 1,182 | 326,500 |
| 2026/04/14 | 1,163 | 1,164 | 1,149 | 1,153 | 349,000 |
| 2026/04/13 | 1,150 | 1,161 | 1,141 | 1,148 | 579,900 |
| 2026/04/10 | 1,212 | 1,216 | 1,184 | 1,193 | 374,100 |
| 2026/04/09 | 1,243 | 1,244 | 1,209 | 1,209 | 364,900 |
| 2026/04/08 | 1,220 | 1,240 | 1,217 | 1,240 | 432,200 |
| 2026/04/07 | 1,194 | 1,219 | 1,189 | 1,219 | 579,500 |
| 2026/04/06 | 1,161 | 1,198 | 1,159 | 1,186 | 552,500 |
| 2026/04/03 | 1,150 | 1,156 | 1,140 | 1,151 | 309,300 |
| 2026/03/27 | 1,187 | 1,193 | 1,168 | 1,177 | 561,200 |
| 2026/03/26 | 1,197 | 1,204 | 1,178 | 1,186 | 410,600 |
| 2026/03/25 | 1,202 | 1,208 | 1,198 | 1,198 | 392,800 |
| 2026/03/24 | 1,183 | 1,202 | 1,183 | 1,202 | 365,100 |
| 2026/03/23 | 1,180 | 1,182 | 1,168 | 1,173 | 418,400 |
| 2026/03/19 | 1,218 | 1,221 | 1,192 | 1,192 | 563,100 |
| 2026/03/18 | 1,222 | 1,233 | 1,222 | 1,231 | 268,100 |
| 2026/03/17 | 1,222 | 1,229 | 1,216 | 1,220 | 251,400 |
| 2026/03/16 | 1,225 | 1,234 | 1,213 | 1,213 | 363,300 |
| 2026/03/13 | 1,209 | 1,235 | 1,209 | 1,226 | 517,300 |
| 2026/03/12 | 1,220 | 1,220 | 1,198 | 1,208 | 476,000 |
| 2026/03/11 | 1,253 | 1,253 | 1,224 | 1,224 | 489,100 |
| 2026/03/10 | 1,251 | 1,277 | 1,247 | 1,261 | 520,700 |
| 2026/03/09 | 1,205 | 1,253 | 1,201 | 1,247 | 699,100 |
| 2026/03/06 | 1,221 | 1,235 | 1,202 | 1,231 | 536,900 |
| 2026/03/05 | 1,226 | 1,239 | 1,213 | 1,221 | 563,500 |
| 2026/03/04 | 1,198 | 1,207 | 1,166 | 1,196 | 1,012,600 |
| 2026/03/03 | 1,245 | 1,260 | 1,216 | 1,216 | 846,200 |
| 2026/03/02 | 1,273 | 1,274 | 1,236 | 1,249 | 1,271,100 |
| 2026/02/27 | 1,313 | 1,313 | 1,285 | 1,303 | 679,300 |
| 2026/02/26 | 1,284 | 1,315 | 1,281 | 1,296 | 517,200 |
| 2026/02/25 | 1,273 | 1,291 | 1,270 | 1,289 | 348,900 |
| 2026/02/24 | 1,300 | 1,300 | 1,270 | 1,273 | 769,400 |
| 2026/02/20 | 1,311 | 1,316 | 1,298 | 1,307 | 637,500 |
| 2026/02/19 | 1,308 | 1,315 | 1,301 | 1,311 | 310,600 |
| 2026/02/18 | 1,311 | 1,316 | 1,302 | 1,302 | 404,100 |
| 2026/02/17 | 1,335 | 1,337 | 1,310 | 1,310 | 482,400 |
| 2026/02/16 | 1,358 | 1,359 | 1,338 | 1,339 | 330,100 |
| 2026/02/13 | 1,370 | 1,375 | 1,341 | 1,354 | 382,200 |
| 2026/02/12 | 1,368 | 1,380 | 1,361 | 1,370 | 423,600 |
| 2026/02/10 | 1,335 | 1,370 | 1,334 | 1,370 | 406,600 |
| 2026/02/09 | 1,343 | 1,348 | 1,332 | 1,335 | 490,600 |
| 2026/02/06 | 1,331 | 1,340 | 1,324 | 1,340 | 337,900 |
| 2026/02/05 | 1,327 | 1,350 | 1,319 | 1,326 | 594,400 |
| 2026/02/04 | 1,322 | 1,326 | 1,299 | 1,315 | 944,500 |
| 2026/02/03 | 1,345 | 1,353 | 1,337 | 1,342 | 561,500 |
| 2026/02/02 | 1,370 | 1,380 | 1,346 | 1,353 | 624,400 |
| 2026/01/30 | 1,395 | 1,404 | 1,355 | 1,365 | 1,060,300 |
| 2026/01/29 | 1,432 | 1,435 | 1,370 | 1,388 | 2,585,200 |
| 2026/01/28 | 1,369 | 1,370 | 1,346 | 1,346 | 598,900 |
| 2026/01/27 | 1,375 | 1,385 | 1,360 | 1,378 | 541,800 |
| 2026/01/26 | 1,389 | 1,389 | 1,376 | 1,376 | 411,300 |
| 2026/01/23 | 1,405 | 1,405 | 1,387 | 1,389 | 437,500 |
| 2026/01/22 | 1,400 | 1,411 | 1,396 | 1,396 | 238,700 |
| 2026/01/21 | 1,410 | 1,414 | 1,395 | 1,399 | 369,100 |
| 2026/01/20 | 1,410 | 1,416 | 1,400 | 1,408 | 229,100 |
| 2026/01/19 | 1,402 | 1,409 | 1,397 | 1,407 | 374,500 |
| 2026/01/16 | 1,412 | 1,415 | 1,397 | 1,400 | 461,800 |
| 2026/01/15 | 1,417 | 1,422 | 1,411 | 1,416 | 224,700 |
| 2026/01/14 | 1,417 | 1,424 | 1,411 | 1,411 | 232,300 |
| 2026/01/13 | 1,428 | 1,431 | 1,411 | 1,416 | 327,900 |
| 2026/01/09 | 1,418 | 1,428 | 1,408 | 1,411 | 281,400 |
| 2026/01/08 | 1,420 | 1,421 | 1,402 | 1,402 | 304,800 |
| 2026/01/07 | 1,424 | 1,435 | 1,417 | 1,421 | 327,200 |
| 2026/01/06 | 1,404 | 1,425 | 1,401 | 1,424 | 452,000 |
| 2026/01/05 | 1,400 | 1,407 | 1,383 | 1,390 | 469,100 |
| 2025/12/30 | 1,411 | 1,413 | 1,400 | 1,400 | 420,900 |
| 2025/12/29 | 1,414 | 1,419 | 1,406 | 1,410 | 282,100 |
| 2025/12/26 | 1,417 | 1,420 | 1,410 | 1,414 | 297,100 |
| 2025/12/25 | 1,414 | 1,421 | 1,413 | 1,416 | 172,100 |
| 2025/12/24 | 1,421 | 1,423 | 1,410 | 1,410 | 205,900 |
| 2025/12/23 | 1,407 | 1,423 | 1,405 | 1,423 | 241,600 |
| 2025/12/22 | 1,415 | 1,423 | 1,403 | 1,407 | 266,700 |
| 2025/12/19 | 1,432 | 1,437 | 1,414 | 1,414 | 404,600 |
| 2025/12/18 | 1,417 | 1,447 | 1,414 | 1,432 | 679,200 |
| 2025/12/17 | 1,395 | 1,403 | 1,384 | 1,403 | 397,800 |
| 2025/12/16 | 1,403 | 1,406 | 1,395 | 1,396 | 267,900 |
| 2025/12/15 | 1,397 | 1,402 | 1,384 | 1,401 | 450,300 |
| 2025/12/12 | 1,384 | 1,397 | 1,382 | 1,387 | 355,800 |
| 2025/12/11 | 1,435 | 1,437 | 1,390 | 1,390 | 503,500 |
| 2025/12/10 | 1,430 | 1,433 | 1,420 | 1,429 | 334,800 |
| 2025/12/09 | 1,431 | 1,432 | 1,403 | 1,422 | 348,200 |
| 2025/12/08 | 1,405 | 1,419 | 1,396 | 1,411 | 445,800 |
| 2025/12/05 | 1,413 | 1,421 | 1,387 | 1,390 | 511,500 |
| 2025/12/04 | 1,420 | 1,433 | 1,410 | 1,420 | 474,000 |
| 2025/12/03 | 1,391 | 1,418 | 1,379 | 1,407 | 1,079,500 |
| 2025/12/02 | 1,404 | 1,407 | 1,360 | 1,391 | 1,163,800 |
| 2025/12/01 | 1,430 | 1,438 | 1,415 | 1,423 | 414,900 |
| 2025/11/28 | 1,426 | 1,438 | 1,423 | 1,430 | 522,600 |
| 2025/11/27 | 1,440 | 1,445 | 1,418 | 1,426 | 699,600 |
| 2025/11/26 | 1,444 | 1,461 | 1,438 | 1,444 | 463,100 |
| 2025/11/25 | 1,456 | 1,458 | 1,440 | 1,440 | 361,200 |
| 2025/11/21 | 1,420 | 1,444 | 1,417 | 1,442 | 489,000 |
| 2025/11/20 | 1,435 | 1,435 | 1,417 | 1,424 | 530,300 |
| 2025/11/19 | 1,448 | 1,460 | 1,411 | 1,420 | 1,200,100 |
| 2025/11/18 | 1,461 | 1,479 | 1,456 | 1,459 | 1,410,000 |
| 2025/11/17 | 1,456 | 1,477 | 1,448 | 1,473 | 953,900 |
| 2025/11/14 | 1,487 | 1,488 | 1,471 | 1,473 | 560,700 |
| 2025/11/13 | 1,479 | 1,483 | 1,466 | 1,480 | 625,900 |
| 2025/11/12 | 1,450 | 1,479 | 1,450 | 1,469 | 677,200 |
| 2025/11/11 | 1,453 | 1,465 | 1,448 | 1,453 | 511,500 |
| 2025/11/10 | 1,440 | 1,460 | 1,433 | 1,459 | 784,400 |
| 2025/11/07 | 1,430 | 1,456 | 1,428 | 1,450 | 921,900 |
| 2025/11/06 | 1,390 | 1,420 | 1,387 | 1,420 | 847,400 |
| 2025/11/05 | 1,400 | 1,408 | 1,395 | 1,395 | 690,800 |
| 2025/11/04 | 1,400 | 1,428 | 1,390 | 1,409 | 863,600 |
| 2025/10/31 | 1,406 | 1,421 | 1,395 | 1,404 | 834,100 |
| 2025/10/30 | 1,403 | 1,423 | 1,403 | 1,410 | 834,400 |
| 2025/10/29 | 1,423 | 1,423 | 1,404 | 1,409 | 518,200 |
| 2025/10/28 | 1,446 | 1,449 | 1,419 | 1,420 | 606,000 |
| 2025/10/27 | 1,456 | 1,464 | 1,444 | 1,450 | 581,600 |
| 2025/10/24 | 1,468 | 1,473 | 1,452 | 1,456 | 494,700 |
| 2025/10/23 | 1,475 | 1,477 | 1,450 | 1,468 | 572,100 |
| 2025/10/22 | 1,447 | 1,482 | 1,442 | 1,473 | 1,037,200 |
| 2025/10/21 | 1,428 | 1,450 | 1,416 | 1,438 | 1,690,200 |
| 2025/10/20 | 1,388 | 1,434 | 1,387 | 1,400 | 2,678,500 |
| 2025/10/17 | 1,482 | 1,484 | 1,466 | 1,476 | 201,600 |
| 2025/10/16 | 1,505 | 1,509 | 1,485 | 1,488 | 162,700 |
| 2025/10/15 | 1,494 | 1,505 | 1,491 | 1,505 | 178,400 |
| 2025/10/14 | 1,517 | 1,520 | 1,491 | 1,494 | 320,300 |
| 2025/10/10 | 1,554 | 1,557 | 1,528 | 1,531 | 214,300 |
| 2025/10/09 | 1,571 | 1,579 | 1,554 | 1,565 | 239,800 |
| 2025/10/08 | 1,601 | 1,605 | 1,565 | 1,576 | 330,800 |
| 2025/10/07 | 1,583 | 1,591 | 1,576 | 1,591 | 220,000 |
| 2025/10/06 | 1,590 | 1,592 | 1,556 | 1,579 | 232,900 |
| 2025/10/03 | 1,533 | 1,566 | 1,527 | 1,558 | 254,100 |
| 2025/10/02 | 1,560 | 1,561 | 1,520 | 1,520 | 252,700 |
| 2025/10/01 | 1,577 | 1,579 | 1,554 | 1,561 | 246,400 |
| 2025/09/30 | 1,550 | 1,578 | 1,548 | 1,568 | 229,700 |
| 2025/09/29 | 1,588 | 1,592 | 1,548 | 1,548 | 202,500 |
| 2025/09/26 | 1,578 | 1,587 | 1,571 | 1,587 | 244,100 |
| 2025/09/25 | 1,600 | 1,603 | 1,570 | 1,581 | 222,000 |
| 2025/09/24 | 1,640 | 1,646 | 1,602 | 1,602 | 272,600 |
| 2025/09/22 | 1,615 | 1,646 | 1,613 | 1,633 | 290,200 |
| 2025/09/19 | 1,660 | 1,667 | 1,604 | 1,605 | 484,400 |
| 2025/09/18 | 1,617 | 1,635 | 1,599 | 1,632 | 427,800 |
| 2025/09/17 | 1,503 | 1,610 | 1,503 | 1,606 | 1,025,200 |
| 2025/09/16 | 1,573 | 1,605 | 1,566 | 1,592 | 476,800 |
| 2025/09/12 | 1,595 | 1,595 | 1,569 | 1,577 | 343,500 |
| 2025/09/11 | 1,561 | 1,579 | 1,547 | 1,579 | 295,400 |
| 2025/09/10 | 1,578 | 1,580 | 1,563 | 1,570 | 182,100 |
| 2025/09/09 | 1,570 | 1,575 | 1,552 | 1,573 | 218,000 |
| 2025/09/08 | 1,569 | 1,574 | 1,557 | 1,563 | 174,500 |
| 2025/09/05 | 1,538 | 1,555 | 1,530 | 1,555 | 194,800 |
| 2025/09/04 | 1,551 | 1,551 | 1,521 | 1,534 | 263,800 |
| 2025/09/03 | 1,540 | 1,555 | 1,539 | 1,551 | 293,800 |
| 2025/09/02 | 1,547 | 1,556 | 1,536 | 1,538 | 157,500 |
| 2025/09/01 | 1,512 | 1,541 | 1,512 | 1,540 | 188,700 |
| 2025/08/29 | 1,531 | 1,531 | 1,511 | 1,515 | 165,000 |
| 2025/08/28 | 1,555 | 1,558 | 1,529 | 1,531 | 181,300 |
| 2025/08/27 | 1,568 | 1,580 | 1,554 | 1,555 | 178,700 |
| 2025/08/26 | 1,568 | 1,590 | 1,562 | 1,571 | 332,200 |
| 2025/08/25 | 1,549 | 1,567 | 1,540 | 1,561 | 251,600 |
| 2025/08/22 | 1,532 | 1,547 | 1,521 | 1,539 | 207,200 |
| 2025/08/21 | 1,530 | 1,541 | 1,522 | 1,532 | 264,300 |
| 2025/08/20 | 1,543 | 1,551 | 1,533 | 1,533 | 255,100 |
| 2025/08/19 | 1,552 | 1,574 | 1,548 | 1,562 | 207,200 |
| 2025/08/18 | 1,550 | 1,559 | 1,543 | 1,551 | 231,500 |
| 2025/08/15 | 1,565 | 1,572 | 1,541 | 1,552 | 298,700 |
| 2025/08/14 | 1,590 | 1,591 | 1,567 | 1,574 | 218,500 |
| 2025/08/13 | 1,589 | 1,591 | 1,574 | 1,591 | 229,900 |
| 2025/08/12 | 1,588 | 1,592 | 1,573 | 1,589 | 344,600 |
| 2025/08/08 | 1,572 | 1,588 | 1,567 | 1,588 | 218,100 |