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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/07 | 1,556 | 1,582 | 1,552 | 1,574 | 322,800 |
| 2025/08/06 | 1,545 | 1,565 | 1,535 | 1,565 | 232,200 |
| 2025/08/05 | 1,555 | 1,561 | 1,545 | 1,545 | 257,500 |
| 2025/08/04 | 1,525 | 1,560 | 1,523 | 1,554 | 352,400 |
| 2025/08/01 | 1,514 | 1,544 | 1,513 | 1,544 | 321,500 |
| 2025/07/31 | 1,494 | 1,522 | 1,492 | 1,517 | 404,700 |
| 2025/07/30 | 1,496 | 1,502 | 1,484 | 1,496 | 233,700 |
| 2025/07/29 | 1,504 | 1,504 | 1,484 | 1,496 | 320,700 |
| 2025/07/28 | 1,493 | 1,517 | 1,491 | 1,506 | 502,000 |
| 2025/07/25 | 1,496 | 1,498 | 1,477 | 1,496 | 300,400 |
| 2025/07/24 | 1,497 | 1,511 | 1,491 | 1,496 | 284,800 |
| 2025/07/23 | 1,486 | 1,499 | 1,456 | 1,493 | 753,000 |
| 2025/07/22 | 1,487 | 1,504 | 1,475 | 1,480 | 269,100 |
| 2025/07/18 | 1,482 | 1,511 | 1,480 | 1,482 | 444,500 |
| 2025/07/17 | 1,450 | 1,486 | 1,449 | 1,479 | 339,900 |
| 2025/07/16 | 1,452 | 1,476 | 1,444 | 1,460 | 414,600 |
| 2025/07/15 | 1,485 | 1,492 | 1,450 | 1,455 | 587,300 |
| 2025/07/14 | 1,453 | 1,465 | 1,428 | 1,457 | 594,000 |
| 2025/07/11 | 1,435 | 1,463 | 1,434 | 1,450 | 715,300 |
| 2025/07/10 | 1,424 | 1,437 | 1,415 | 1,428 | 757,000 |
| 2025/07/09 | 1,403 | 1,415 | 1,394 | 1,410 | 673,600 |
| 2025/07/08 | 1,397 | 1,413 | 1,387 | 1,395 | 1,130,600 |
| 2025/07/07 | 1,440 | 1,443 | 1,382 | 1,396 | 3,185,300 |
| 2025/07/04 | 1,572 | 1,593 | 1,561 | 1,565 | 475,000 |
| 2025/07/03 | 1,570 | 1,591 | 1,562 | 1,574 | 348,000 |
| 2025/07/02 | 1,555 | 1,581 | 1,552 | 1,565 | 279,500 |
| 2025/07/01 | 1,535 | 1,569 | 1,535 | 1,562 | 413,300 |
| 2025/06/30 | 1,525 | 1,562 | 1,525 | 1,540 | 334,200 |
| 2025/06/27 | 1,502 | 1,513 | 1,499 | 1,511 | 191,700 |
| 2025/06/26 | 1,483 | 1,496 | 1,476 | 1,496 | 254,300 |
| 2025/06/25 | 1,503 | 1,514 | 1,491 | 1,492 | 228,600 |
| 2025/06/24 | 1,505 | 1,515 | 1,499 | 1,503 | 229,400 |
| 2025/06/23 | 1,497 | 1,509 | 1,492 | 1,500 | 239,100 |
| 2025/06/20 | 1,495 | 1,510 | 1,490 | 1,504 | 274,300 |
| 2025/06/19 | 1,502 | 1,507 | 1,493 | 1,495 | 170,900 |
| 2025/06/18 | 1,488 | 1,508 | 1,488 | 1,502 | 194,800 |
| 2025/06/17 | 1,504 | 1,516 | 1,486 | 1,488 | 154,500 |
| 2025/06/16 | 1,507 | 1,509 | 1,498 | 1,503 | 153,500 |
| 2025/06/13 | 1,526 | 1,531 | 1,494 | 1,500 | 297,700 |
| 2025/06/12 | 1,550 | 1,558 | 1,516 | 1,518 | 295,000 |
| 2025/06/11 | 1,547 | 1,571 | 1,545 | 1,557 | 260,700 |
| 2025/06/10 | 1,564 | 1,574 | 1,551 | 1,551 | 211,900 |
| 2025/06/09 | 1,564 | 1,577 | 1,561 | 1,565 | 248,300 |
| 2025/06/06 | 1,556 | 1,571 | 1,552 | 1,558 | 366,600 |
| 2025/06/05 | 1,530 | 1,554 | 1,528 | 1,546 | 208,500 |
| 2025/06/04 | 1,525 | 1,550 | 1,525 | 1,545 | 234,900 |
| 2025/06/03 | 1,510 | 1,537 | 1,509 | 1,523 | 262,900 |
| 2025/06/02 | 1,535 | 1,537 | 1,514 | 1,515 | 254,200 |
| 2025/05/30 | 1,552 | 1,558 | 1,545 | 1,552 | 330,900 |
| 2025/05/29 | 1,520 | 1,559 | 1,514 | 1,556 | 550,000 |
| 2025/05/28 | 1,513 | 1,520 | 1,508 | 1,510 | 287,700 |
| 2025/05/27 | 1,487 | 1,511 | 1,485 | 1,503 | 244,600 |
| 2025/05/26 | 1,483 | 1,498 | 1,482 | 1,491 | 241,000 |
| 2025/05/23 | 1,476 | 1,495 | 1,474 | 1,483 | 186,100 |
| 2025/05/22 | 1,495 | 1,498 | 1,478 | 1,479 | 268,800 |
| 2025/05/21 | 1,465 | 1,498 | 1,464 | 1,488 | 549,700 |
| 2025/05/20 | 1,500 | 1,501 | 1,453 | 1,463 | 874,000 |
| 2025/05/19 | 1,502 | 1,529 | 1,501 | 1,513 | 807,800 |
| 2025/05/16 | 1,505 | 1,531 | 1,505 | 1,526 | 1,355,800 |
| 2025/05/15 | 1,506 | 1,530 | 1,505 | 1,517 | 738,800 |
| 2025/05/14 | 1,540 | 1,548 | 1,526 | 1,534 | 453,300 |
| 2025/05/13 | 1,549 | 1,564 | 1,547 | 1,552 | 414,200 |
| 2025/05/12 | 1,548 | 1,553 | 1,532 | 1,548 | 615,600 |
| 2025/05/09 | 1,530 | 1,556 | 1,530 | 1,548 | 395,200 |
| 2025/05/08 | 1,515 | 1,526 | 1,508 | 1,525 | 425,800 |
| 2025/05/07 | 1,529 | 1,533 | 1,519 | 1,519 | 417,200 |
| 2025/05/02 | 1,500 | 1,516 | 1,498 | 1,507 | 281,400 |
| 2025/05/01 | 1,515 | 1,515 | 1,497 | 1,503 | 369,700 |
| 2025/04/30 | 1,520 | 1,523 | 1,510 | 1,519 | 281,000 |
| 2025/04/28 | 1,511 | 1,524 | 1,505 | 1,521 | 376,500 |
| 2025/04/25 | 1,480 | 1,517 | 1,477 | 1,512 | 402,600 |
| 2025/04/24 | 1,487 | 1,491 | 1,478 | 1,487 | 284,500 |
| 2025/04/23 | 1,475 | 1,486 | 1,464 | 1,486 | 282,300 |
| 2025/04/22 | 1,465 | 1,467 | 1,448 | 1,464 | 292,200 |
| 2025/04/21 | 1,452 | 1,458 | 1,446 | 1,455 | 196,800 |
| 2025/04/18 | 1,437 | 1,453 | 1,432 | 1,452 | 237,900 |
| 2025/04/17 | 1,443 | 1,444 | 1,426 | 1,434 | 262,900 |
| 2025/04/16 | 1,428 | 1,444 | 1,426 | 1,443 | 295,100 |
| 2025/04/15 | 1,428 | 1,443 | 1,422 | 1,431 | 355,800 |
| 2025/04/14 | 1,431 | 1,444 | 1,429 | 1,432 | 303,000 |
| 2025/04/11 | 1,400 | 1,433 | 1,392 | 1,430 | 455,600 |
| 2025/04/10 | 1,447 | 1,455 | 1,425 | 1,443 | 509,800 |
| 2025/04/09 | 1,393 | 1,413 | 1,390 | 1,395 | 370,700 |
| 2025/04/08 | 1,441 | 1,456 | 1,426 | 1,433 | 380,500 |
| 2025/04/07 | 1,401 | 1,410 | 1,382 | 1,384 | 679,700 |
| 2025/04/04 | 1,500 | 1,512 | 1,469 | 1,481 | 500,400 |
| 2025/04/03 | 1,503 | 1,538 | 1,497 | 1,536 | 409,900 |
| 2025/04/02 | 1,530 | 1,544 | 1,525 | 1,529 | 324,500 |
| 2025/04/01 | 1,529 | 1,552 | 1,515 | 1,520 | 537,600 |
| 2025/03/31 | 1,591 | 1,605 | 1,524 | 1,524 | 872,900 |
| 2025/03/28 | 1,653 | 1,653 | 1,631 | 1,631 | 253,800 |
| 2025/03/27 | 1,650 | 1,663 | 1,640 | 1,656 | 318,600 |
| 2025/03/26 | 1,630 | 1,664 | 1,630 | 1,650 | 477,800 |
| 2025/03/25 | 1,619 | 1,637 | 1,616 | 1,626 | 347,200 |
| 2025/03/24 | 1,592 | 1,634 | 1,592 | 1,620 | 593,300 |
| 2025/03/21 | 1,605 | 1,613 | 1,586 | 1,586 | 1,561,200 |
| 2025/03/19 | 1,669 | 1,679 | 1,603 | 1,606 | 1,316,700 |
| 2025/03/18 | 1,700 | 1,719 | 1,680 | 1,687 | 653,900 |
| 2025/03/17 | 1,678 | 1,680 | 1,665 | 1,677 | 179,900 |
| 2025/03/14 | 1,650 | 1,678 | 1,642 | 1,664 | 327,500 |
| 2025/03/13 | 1,687 | 1,709 | 1,667 | 1,672 | 244,100 |
| 2025/03/12 | 1,692 | 1,701 | 1,677 | 1,693 | 251,200 |
| 2025/03/11 | 1,670 | 1,701 | 1,665 | 1,695 | 405,900 |
| 2025/03/10 | 1,670 | 1,682 | 1,656 | 1,677 | 230,400 |
| 2025/03/07 | 1,658 | 1,672 | 1,641 | 1,668 | 187,700 |
| 2025/03/06 | 1,637 | 1,677 | 1,634 | 1,670 | 257,900 |
| 2025/03/05 | 1,615 | 1,637 | 1,609 | 1,624 | 254,200 |
| 2025/03/04 | 1,595 | 1,603 | 1,588 | 1,603 | 220,100 |
| 2025/03/03 | 1,590 | 1,604 | 1,586 | 1,602 | 163,700 |
| 2025/02/28 | 1,600 | 1,606 | 1,586 | 1,587 | 299,100 |
| 2025/02/27 | 1,605 | 1,611 | 1,603 | 1,606 | 178,000 |
| 2025/02/26 | 1,636 | 1,636 | 1,601 | 1,610 | 202,000 |
| 2025/02/25 | 1,620 | 1,634 | 1,618 | 1,628 | 218,900 |
| 2025/02/21 | 1,620 | 1,628 | 1,618 | 1,625 | 153,400 |
| 2025/02/20 | 1,640 | 1,640 | 1,617 | 1,628 | 154,600 |
| 2025/02/19 | 1,623 | 1,660 | 1,617 | 1,653 | 218,300 |
| 2025/02/18 | 1,638 | 1,640 | 1,626 | 1,628 | 157,400 |
| 2025/02/17 | 1,664 | 1,667 | 1,640 | 1,641 | 150,500 |
| 2025/02/14 | 1,661 | 1,668 | 1,653 | 1,653 | 118,200 |
| 2025/02/13 | 1,664 | 1,673 | 1,659 | 1,664 | 120,300 |
| 2025/02/12 | 1,677 | 1,682 | 1,657 | 1,664 | 146,900 |
| 2025/02/10 | 1,666 | 1,682 | 1,664 | 1,672 | 170,900 |
| 2025/02/07 | 1,692 | 1,706 | 1,682 | 1,682 | 136,400 |
| 2025/02/06 | 1,675 | 1,694 | 1,674 | 1,691 | 152,600 |
| 2025/02/05 | 1,660 | 1,688 | 1,654 | 1,680 | 216,500 |
| 2025/02/04 | 1,691 | 1,697 | 1,663 | 1,670 | 229,700 |
| 2025/02/03 | 1,699 | 1,700 | 1,687 | 1,693 | 297,500 |
| 2025/01/31 | 1,703 | 1,709 | 1,694 | 1,705 | 282,000 |
| 2025/01/30 | 1,698 | 1,718 | 1,694 | 1,716 | 270,500 |
| 2025/01/29 | 1,728 | 1,734 | 1,700 | 1,709 | 333,300 |
| 2025/01/28 | 1,661 | 1,699 | 1,660 | 1,688 | 466,400 |
| 2025/01/27 | 1,670 | 1,671 | 1,654 | 1,661 | 188,100 |
| 2025/01/24 | 1,655 | 1,667 | 1,647 | 1,653 | 170,400 |
| 2025/01/23 | 1,653 | 1,655 | 1,636 | 1,648 | 225,200 |
| 2025/01/22 | 1,650 | 1,658 | 1,636 | 1,653 | 172,700 |
| 2025/01/21 | 1,640 | 1,644 | 1,629 | 1,641 | 147,000 |
| 2025/01/20 | 1,638 | 1,647 | 1,634 | 1,637 | 169,700 |
| 2025/01/17 | 1,633 | 1,637 | 1,613 | 1,631 | 168,600 |
| 2025/01/16 | 1,622 | 1,646 | 1,616 | 1,633 | 253,600 |
| 2025/01/15 | 1,619 | 1,632 | 1,606 | 1,611 | 254,800 |
| 2025/01/14 | 1,629 | 1,629 | 1,609 | 1,620 | 280,500 |
| 2025/01/10 | 1,611 | 1,630 | 1,606 | 1,622 | 378,900 |
| 2025/01/09 | 1,655 | 1,659 | 1,639 | 1,640 | 225,600 |
| 2025/01/08 | 1,665 | 1,665 | 1,650 | 1,655 | 283,000 |
| 2025/01/07 | 1,671 | 1,679 | 1,665 | 1,665 | 296,100 |
| 2025/01/06 | 1,697 | 1,705 | 1,672 | 1,675 | 343,300 |
| 2024/12/30 | 1,713 | 1,713 | 1,679 | 1,684 | 270,500 |
| 2024/12/27 | 1,693 | 1,713 | 1,693 | 1,713 | 273,200 |
| 2024/12/26 | 1,689 | 1,700 | 1,687 | 1,699 | 270,400 |
| 2024/12/25 | 1,713 | 1,713 | 1,668 | 1,682 | 262,200 |
| 2024/12/24 | 1,699 | 1,710 | 1,686 | 1,710 | 352,400 |
| 2024/12/23 | 1,720 | 1,722 | 1,704 | 1,711 | 219,000 |
| 2024/12/20 | 1,735 | 1,737 | 1,712 | 1,712 | 336,900 |
| 2024/12/19 | 1,723 | 1,755 | 1,719 | 1,743 | 285,700 |
| 2024/12/18 | 1,740 | 1,750 | 1,717 | 1,723 | 260,400 |
| 2024/12/17 | 1,732 | 1,747 | 1,721 | 1,739 | 499,900 |
| 2024/12/16 | 1,771 | 1,800 | 1,732 | 1,740 | 1,347,000 |
| 2024/12/13 | 1,879 | 1,900 | 1,867 | 1,890 | 492,600 |
| 2024/12/12 | 1,898 | 1,900 | 1,878 | 1,888 | 396,600 |
| 2024/12/11 | 1,885 | 1,901 | 1,876 | 1,876 | 325,300 |
| 2024/12/10 | 1,905 | 1,911 | 1,882 | 1,883 | 260,900 |
| 2024/12/09 | 1,874 | 1,902 | 1,864 | 1,886 | 331,100 |
| 2024/12/06 | 1,877 | 1,902 | 1,876 | 1,890 | 270,400 |
| 2024/12/05 | 1,864 | 1,875 | 1,862 | 1,867 | 203,100 |
| 2024/12/04 | 1,865 | 1,879 | 1,863 | 1,865 | 199,100 |
| 2024/12/03 | 1,876 | 1,886 | 1,865 | 1,865 | 247,100 |
| 2024/12/02 | 1,866 | 1,874 | 1,845 | 1,863 | 196,400 |
| 2024/11/29 | 1,846 | 1,872 | 1,832 | 1,865 | 289,700 |
| 2024/11/28 | 1,840 | 1,854 | 1,837 | 1,846 | 179,800 |
| 2024/11/27 | 1,852 | 1,857 | 1,831 | 1,842 | 228,400 |
| 2024/11/26 | 1,833 | 1,855 | 1,832 | 1,849 | 287,500 |
| 2024/11/25 | 1,865 | 1,871 | 1,833 | 1,833 | 388,600 |
| 2024/11/22 | 1,880 | 1,884 | 1,864 | 1,864 | 175,900 |
| 2024/11/21 | 1,876 | 1,893 | 1,875 | 1,880 | 323,200 |
| 2024/11/20 | 1,872 | 1,888 | 1,871 | 1,875 | 216,500 |
| 2024/11/19 | 1,875 | 1,893 | 1,870 | 1,873 | 820,000 |
| 2024/11/18 | 1,871 | 1,902 | 1,870 | 1,887 | 1,310,600 |
| 2024/11/15 | 1,919 | 1,927 | 1,905 | 1,909 | 499,200 |
| 2024/11/14 | 1,920 | 1,935 | 1,913 | 1,914 | 516,200 |
| 2024/11/13 | 1,906 | 1,936 | 1,906 | 1,928 | 369,700 |
| 2024/11/12 | 1,928 | 1,947 | 1,909 | 1,913 | 339,500 |
| 2024/11/11 | 1,920 | 1,938 | 1,907 | 1,917 | 382,100 |
| 2024/11/08 | 1,930 | 1,949 | 1,925 | 1,925 | 347,000 |
| 2024/11/07 | 1,914 | 1,931 | 1,904 | 1,918 | 420,800 |
| 2024/11/06 | 1,916 | 1,932 | 1,904 | 1,904 | 315,500 |
| 2024/11/05 | 1,909 | 1,916 | 1,897 | 1,916 | 387,000 |