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
2024/04/18 2,284 2,349 2,271 2,348 275,600
2024/04/17 2,282 2,303 2,264 2,270 185,100
2024/04/16 2,322 2,323 2,259 2,265 231,500
2024/04/15 2,304 2,331 2,290 2,322 194,300
2024/04/12 2,309 2,334 2,301 2,316 207,400
2024/04/11 2,239 2,312 2,225 2,307 270,500
2024/04/10 2,241 2,256 2,218 2,240 150,200
2024/04/09 2,229 2,256 2,229 2,240 128,800
2024/04/08 2,225 2,240 2,214 2,226 166,800
2024/04/05 2,201 2,223 2,196 2,211 158,400
2024/04/04 2,203 2,235 2,201 2,218 160,700
2024/04/03 2,198 2,221 2,183 2,200 272,500
2024/04/02 2,239 2,239 2,210 2,221 221,600
2024/04/01 2,300 2,303 2,249 2,250 202,700
2024/03/29 2,205 2,297 2,205 2,294 349,200
2024/03/28 2,190 2,227 2,174 2,200 406,900
2024/03/27 2,154 2,197 2,154 2,174 346,000
2024/03/26 2,086 2,142 2,076 2,137 283,600
2024/03/25 2,111 2,135 2,079 2,086 299,300
2024/03/22 2,126 2,148 2,098 2,135 261,500
2024/03/21 2,131 2,177 2,126 2,127 479,200
2024/03/19 2,090 2,136 2,072 2,117 571,300
2024/03/18 2,215 2,229 2,068 2,125 2,201,600
2024/03/15 2,047 2,070 1,995 2,065 474,000
2024/03/14 2,040 2,048 2,017 2,047 206,200
2024/03/13 2,030 2,048 2,025 2,034 247,900
2024/03/12 1,996 2,030 1,981 2,030 156,600
2024/03/11 1,989 2,009 1,981 1,995 134,900
2024/03/08 2,005 2,020 1,986 1,998 261,200
2024/03/07 2,029 2,031 1,996 2,011 195,000
2024/03/06 1,985 2,034 1,985 2,017 312,100
2024/03/05 2,075 2,086 2,054 2,083 122,200
2024/03/04 2,078 2,093 2,069 2,070 190,400
2024/03/01 2,104 2,111 2,067 2,074 204,900
2024/02/29 2,095 2,113 2,087 2,104 218,100
2024/02/28 2,054 2,093 2,045 2,087 228,800
2024/02/27 2,035 2,056 2,031 2,053 244,300
2024/02/26 2,020 2,052 2,010 2,049 156,200
2024/02/22 2,046 2,056 2,004 2,006 192,800
2024/02/21 2,046 2,046 2,017 2,021 188,200
2024/02/20 2,053 2,054 2,031 2,049 170,100
2024/02/19 2,032 2,058 2,024 2,050 265,000
2024/02/16 2,009 2,031 1,987 2,031 205,900
2024/02/15 2,003 2,017 1,994 1,994 158,000
2024/02/14 1,996 2,004 1,975 1,998 308,400
2024/02/13 1,994 1,998 1,969 1,996 193,800
2024/02/09 1,992 2,001 1,974 1,985 215,700
2024/02/08 1,974 2,002 1,965 1,996 214,500
2024/02/07 2,000 2,003 1,972 1,980 169,100
2024/02/06 2,005 2,015 1,992 2,007 168,100
2024/02/05 2,025 2,038 2,008 2,014 205,900
2024/02/02 2,037 2,058 2,012 2,015 351,500
2024/02/01 2,001 2,032 1,998 2,029 324,000
2024/01/31 2,025 2,028 1,993 2,005 433,800
2024/01/30 2,051 2,051 2,012 2,026 1,479,100
2024/01/29 2,100 2,107 2,083 2,101 196,100
2024/01/26 2,107 2,123 2,091 2,094 187,200
2024/01/25 2,083 2,109 2,082 2,109 369,600
2024/01/24 2,130 2,135 2,083 2,083 207,600
2024/01/23 2,136 2,153 2,123 2,126 342,500
2024/01/22 2,135 2,146 2,092 2,121 547,500
2024/01/19 2,055 2,082 2,047 2,066 231,500
2024/01/18 2,045 2,063 2,043 2,055 153,200
2024/01/17 2,042 2,093 2,042 2,057 318,600
2024/01/16 2,080 2,081 2,043 2,052 342,200
2024/01/15 2,080 2,093 2,063 2,093 209,300
2024/01/12 2,111 2,117 2,077 2,093 307,800
2024/01/11 2,164 2,164 2,101 2,101 346,900
2024/01/10 2,145 2,170 2,133 2,156 259,000
2024/01/09 2,120 2,176 2,109 2,144 451,200
2024/01/05 2,189 2,194 2,126 2,167 446,000
2024/01/04 2,100 2,138 2,071 2,127 243,600
2023/12/29 2,143 2,153 2,122 2,150 313,700
2023/12/28 2,182 2,195 2,136 2,137 274,900
2023/12/27 2,182 2,208 2,171 2,208 222,700
2023/12/26 2,165 2,195 2,147 2,187 223,800
2023/12/25 2,187 2,191 2,163 2,184 103,300
2023/12/22 2,160 2,190 2,126 2,189 170,500
2023/12/21 2,232 2,232 2,167 2,169 363,800
2023/12/20 2,234 2,290 2,230 2,266 310,400
2023/12/19 2,173 2,228 2,138 2,208 497,700
2023/12/18 2,260 2,283 2,105 2,123 862,300
2023/12/15 2,188 2,213 2,147 2,157 396,200
2023/12/14 2,215 2,218 2,175 2,203 250,300
2023/12/13 2,200 2,210 2,184 2,191 190,200
2023/12/12 2,200 2,211 2,180 2,187 229,700
2023/12/11 2,176 2,182 2,141 2,159 229,500
2023/12/08 2,141 2,157 2,117 2,130 358,600
2023/12/07 2,127 2,140 2,117 2,117 175,800
2023/12/06 2,121 2,160 2,121 2,151 168,500
2023/12/05 2,132 2,156 2,124 2,124 215,600
2023/12/04 2,125 2,159 2,110 2,152 250,600
2023/12/01 2,171 2,182 2,151 2,152 216,500
2023/11/30 2,180 2,216 2,136 2,159 324,600
2023/11/29 2,168 2,195 2,149 2,167 221,700
2023/11/28 2,148 2,169 2,135 2,158 242,700
2023/11/27 2,141 2,161 2,116 2,124 153,500
2023/11/24 2,090 2,153 2,090 2,137 279,900
2023/11/22 2,041 2,091 2,037 2,091 211,300
2023/11/21 2,014 2,064 2,012 2,062 239,600
2023/11/20 2,010 2,038 2,010 2,019 290,800
2023/11/17 2,020 2,024 1,973 2,007 791,800
2023/11/16 2,050 2,075 2,042 2,046 1,215,000
2023/11/15 2,051 2,066 2,034 2,045 510,800
2023/11/14 2,025 2,041 2,020 2,033 323,900
2023/11/13 2,027 2,037 1,986 2,012 470,500
2023/11/10 2,058 2,064 2,038 2,060 275,100
2023/11/09 2,024 2,067 2,017 2,059 337,100
2023/11/08 2,047 2,049 2,021 2,031 231,100
2023/11/07 2,049 2,050 2,019 2,026 310,000
2023/11/06 2,021 2,052 2,021 2,042 463,800
2023/11/02 1,991 2,015 1,986 1,991 299,900
2023/11/01 1,973 2,001 1,965 1,980 313,500
2023/10/31 1,954 1,964 1,908 1,957 428,400
2023/10/30 2,009 2,018 1,990 2,004 304,900
2023/10/27 2,038 2,038 2,013 2,030 152,800
2023/10/26 2,005 2,026 2,002 2,022 165,000
2023/10/25 2,000 2,034 1,992 2,019 171,100
2023/10/24 1,983 1,997 1,949 1,992 180,400
2023/10/23 2,015 2,016 1,975 1,982 246,400
2023/10/20 1,999 2,029 1,985 2,014 169,200
2023/10/19 2,018 2,049 2,016 2,034 183,800
2023/10/18 2,045 2,054 2,006 2,038 261,800
2023/10/17 2,015 2,051 2,010 2,036 326,300
2023/10/16 1,949 1,998 1,943 1,995 326,200
2023/10/13 1,941 1,952 1,933 1,944 186,000
2023/10/12 1,938 1,965 1,931 1,957 159,700
2023/10/11 1,995 1,997 1,956 1,962 218,600
2023/10/10 1,964 2,011 1,955 2,000 309,100
2023/10/06 1,943 1,980 1,942 1,972 242,600
2023/10/05 1,906 1,938 1,885 1,926 307,300
2023/10/04 1,858 1,925 1,857 1,914 359,900
2023/10/03 1,994 2,006 1,906 1,916 455,900
2023/10/02 1,950 1,980 1,929 1,936 413,600
2023/09/29 1,920 1,960 1,919 1,960 792,800
2023/09/28 1,853 1,870 1,833 1,859 230,100
2023/09/27 1,850 1,857 1,829 1,856 291,300
2023/09/26 1,909 1,909 1,856 1,866 418,900
2023/09/25 1,820 1,866 1,819 1,839 388,900
2023/09/22 1,775 1,804 1,770 1,790 313,300
2023/09/21 1,841 1,847 1,783 1,789 464,700
2023/09/20 1,875 1,889 1,828 1,841 546,500
2023/09/19 1,850 1,897 1,834 1,893 1,430,600
2023/09/15 1,956 1,963 1,911 1,949 781,500
2023/09/14 1,999 2,004 1,973 1,975 255,200
2023/09/13 1,984 2,003 1,979 1,986 203,100
2023/09/12 1,974 1,983 1,966 1,977 143,900
2023/09/11 1,995 2,007 1,964 1,971 189,700
2023/09/08 2,006 2,009 1,984 1,990 176,900
2023/09/07 1,991 2,007 1,981 2,003 153,300
2023/09/06 2,020 2,021 1,993 2,001 124,300
2023/09/05 2,009 2,020 2,000 2,013 143,000
2023/09/04 1,981 2,005 1,973 2,003 164,700
2023/09/01 1,971 1,991 1,969 1,981 151,900
2023/08/31 1,987 1,989 1,955 1,966 209,700
2023/08/30 2,001 2,009 1,983 1,986 515,700
2023/08/29 1,925 1,974 1,912 1,974 283,800
2023/08/28 1,935 1,945 1,911 1,929 132,800
2023/08/25 1,949 1,949 1,922 1,927 125,200
2023/08/24 1,948 1,969 1,934 1,964 183,100
2023/08/23 1,949 1,956 1,929 1,947 196,200
2023/08/22 1,978 1,978 1,947 1,951 128,700
2023/08/21 1,957 1,978 1,956 1,969 139,100
2023/08/18 1,930 1,951 1,926 1,949 126,700
2023/08/17 1,912 1,937 1,912 1,936 163,000
2023/08/16 1,929 1,935 1,912 1,921 149,800
2023/08/15 1,966 1,966 1,931 1,932 156,500
2023/08/14 1,980 1,991 1,924 1,932 224,700
2023/08/10 1,940 1,971 1,926 1,971 258,800
2023/08/09 1,938 1,951 1,920 1,926 225,400
2023/08/08 1,954 1,963 1,930 1,943 159,000
2023/08/07 1,885 1,944 1,877 1,941 241,400
2023/08/04 1,905 1,909 1,892 1,896 195,800
2023/08/03 1,963 1,972 1,907 1,915 291,500
2023/08/02 1,984 2,016 1,967 1,984 244,700
2023/08/01 1,998 1,998 1,974 1,984 200,200
2023/07/31 1,960 1,984 1,948 1,983 354,200
2023/07/28 1,945 1,978 1,938 1,976 224,500
2023/07/27 1,957 1,971 1,945 1,967 163,100
2023/07/26 1,971 1,973 1,952 1,960 188,200
2023/07/25 2,020 2,038 1,980 1,982 241,000
2023/07/24 2,032 2,037 2,003 2,017 267,400
2023/07/21 2,044 2,048 2,014 2,032 287,700
2023/07/20 2,020 2,071 2,015 2,057 329,100
2023/07/19 2,067 2,071 2,041 2,054 356,800
2023/07/18 2,071 2,091 2,048 2,059 319,600
2023/07/14 2,110 2,118 2,063 2,071 323,700
2023/07/13 2,096 2,148 2,096 2,099 457,100
2023/07/12 2,129 2,135 2,092 2,118 521,900
2023/07/11 2,130 2,130 2,065 2,084 881,900
2023/07/10 2,137 2,195 2,133 2,174 689,400
2023/07/07 2,170 2,195 2,161 2,166 572,000
2023/07/06 2,306 2,306 2,179 2,196 1,573,700
2023/07/05 2,300 2,389 2,226 2,313 3,778,600
2023/07/04 2,055 2,074 2,037 2,060 478,200
2023/07/03 2,002 2,048 2,002 2,042 272,700
2023/06/30 1,992 2,004 1,966 2,000 302,700
2023/06/29 2,006 2,025 1,987 2,004 343,400
2023/06/28 2,005 2,016 1,975 1,979 246,000
2023/06/27 1,980 1,997 1,970 1,991 274,100

このページの先頭へ