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 |
|---|---|---|---|---|---|
| 2026/01/28 | 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 |
| 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 |