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
2006/12/29 2,305 2,330 2,305 2,315 56,800
2006/12/28 2,395 2,395 2,310 2,320 123,200
2006/12/27 2,365 2,425 2,340 2,400 196,100
2006/12/26 2,300 2,330 2,275 2,315 84,400
2006/12/25 2,350 2,375 2,305 2,310 77,400
2006/12/22 2,410 2,430 2,370 2,375 139,300
2006/12/21 2,390 2,410 2,365 2,410 96,200
2006/12/20 2,385 2,385 2,355 2,370 100,100
2006/12/19 2,410 2,420 2,335 2,340 164,000
2006/12/18 2,380 2,440 2,355 2,415 172,800
2006/12/15 2,315 2,375 2,295 2,340 124,900
2006/12/14 2,355 2,355 2,275 2,315 70,000
2006/12/13 2,370 2,370 2,305 2,325 91,900
2006/12/12 2,340 2,400 2,305 2,365 89,500
2006/12/11 2,395 2,395 2,330 2,345 81,000
2006/12/08 2,370 2,400 2,330 2,330 116,500
2006/12/07 2,330 2,435 2,310 2,410 193,700
2006/12/06 2,315 2,350 2,300 2,335 125,200
2006/12/05 2,370 2,375 2,300 2,310 231,400
2006/12/04 2,300 2,375 2,275 2,370 271,500
2006/12/01 2,220 2,340 2,215 2,300 290,800
2006/11/30 2,200 2,250 2,185 2,215 132,600
2006/11/29 2,180 2,195 2,155 2,190 61,100
2006/11/28 2,150 2,150 2,110 2,140 63,700
2006/11/27 2,120 2,135 2,095 2,120 55,000
2006/11/24 2,090 2,095 2,040 2,080 66,000
2006/11/22 2,005 2,115 2,000 2,105 159,700
2006/11/21 2,100 2,100 2,010 2,025 113,100
2006/11/20 2,205 2,240 2,095 2,105 271,600
2006/11/17 2,125 2,170 2,100 2,125 70,100
2006/11/16 2,200 2,220 2,120 2,160 78,500
2006/11/15 2,225 2,265 2,140 2,160 96,700
2006/11/14 2,130 2,185 2,100 2,165 56,200
2006/11/13 2,115 2,130 2,065 2,065 62,700
2006/11/10 2,130 2,150 2,105 2,110 58,300
2006/11/09 2,215 2,215 2,155 2,155 70,200
2006/11/08 2,210 2,230 2,165 2,175 103,400
2006/11/07 2,205 2,240 2,180 2,205 122,200
2006/11/06 2,335 2,335 2,220 2,240 97,100
2006/11/02 2,295 2,340 2,275 2,330 219,400
2006/11/01 2,230 2,310 2,230 2,290 161,600
2006/10/31 2,210 2,285 2,200 2,270 196,200
2006/10/30 2,225 2,225 2,180 2,180 86,800
2006/10/27 2,220 2,220 2,195 2,215 52,500
2006/10/26 2,155 2,200 2,155 2,185 61,400
2006/10/25 2,230 2,240 2,150 2,155 86,200
2006/10/24 2,300 2,300 2,230 2,255 301,800
2006/10/23 2,160 2,280 2,145 2,275 293,200
2006/10/20 2,110 2,145 2,090 2,135 88,400
2006/10/19 2,130 2,130 2,080 2,090 125,700
2006/10/18 2,150 2,165 2,105 2,135 46,800
2006/10/17 2,200 2,220 2,150 2,180 188,400
2006/10/16 2,025 2,175 2,025 2,155 315,200
2006/10/13 1,970 2,025 1,966 2,015 192,600
2006/10/12 1,990 2,050 1,927 1,960 253,500
2006/10/11 2,065 2,090 2,015 2,020 234,800
2006/10/10 2,100 2,125 2,060 2,070 90,100
2006/10/06 2,165 2,170 2,120 2,140 72,500
2006/10/05 2,165 2,190 2,145 2,165 133,900
2006/10/04 2,185 2,185 2,160 2,160 134,200
2006/10/03 2,225 2,225 2,155 2,185 154,600
2006/10/02 2,285 2,290 2,210 2,225 168,200
2006/09/29 2,220 2,340 2,220 2,310 362,400
2006/09/28 2,135 2,190 2,100 2,190 94,900
2006/09/27 2,090 2,135 2,080 2,130 103,800
2006/09/26 2,130 2,130 2,055 2,080 90,800
2006/09/25 2,110 2,140 2,100 2,130 70,300
2006/09/22 2,120 2,160 2,110 2,150 85,400
2006/09/21 2,200 2,200 2,130 2,160 78,000
2006/09/20 2,270 2,270 2,160 2,200 197,900
2006/09/19 2,270 2,295 2,245 2,270 145,800
2006/09/15 2,160 2,300 2,155 2,265 240,000
2006/09/14 2,200 2,240 2,195 2,200 205,800
2006/09/13 2,325 2,325 2,210 2,220 227,800
2006/09/12 2,305 2,325 2,270 2,315 216,000
2006/09/11 2,300 2,315 2,260 2,300 145,900
2006/09/08 2,295 2,295 2,230 2,285 280,600
2006/09/07 2,280 2,320 2,275 2,295 390,400
2006/09/06 2,280 2,285 2,250 2,260 184,900
2006/09/05 2,230 2,275 2,220 2,260 146,100
2006/09/04 2,250 2,250 2,190 2,205 155,000
2006/09/01 2,140 2,250 2,135 2,210 253,700
2006/08/31 2,115 2,130 2,080 2,120 181,400
2006/08/30 2,150 2,150 2,110 2,125 85,900
2006/08/29 2,090 2,130 2,090 2,115 71,600
2006/08/28 2,150 2,160 2,070 2,110 246,800
2006/08/25 2,215 2,215 2,165 2,185 197,800
2006/08/24 2,255 2,255 2,215 2,225 199,800
2006/08/23 2,250 2,275 2,205 2,265 259,700
2006/08/22 2,280 2,295 2,255 2,285 207,700
2006/08/21 2,390 2,390 2,290 2,295 358,500
2006/08/18 2,360 2,395 2,360 2,390 326,800
2006/08/17 2,385 2,390 2,320 2,345 565,300
2006/08/16 2,310 2,400 2,305 2,385 327,600
2006/08/15 2,245 2,300 2,240 2,285 315,600
2006/08/14 2,170 2,240 2,170 2,230 320,500
2006/08/11 2,150 2,180 2,135 2,165 340,900
2006/08/10 2,150 2,150 2,110 2,130 378,800
2006/08/09 2,100 2,180 2,090 2,170 369,600
2006/08/08 2,060 2,125 2,060 2,090 582,300
2006/08/07 2,060 2,140 2,055 2,070 520,600
2006/08/04 2,170 2,180 2,040 2,050 644,900
2006/08/03 2,180 2,215 2,150 2,170 801,600
2006/08/02 2,050 2,140 2,030 2,140 1,362,000
2006/08/01 1,840 1,842 1,816 1,836 321,700
2006/07/31 1,808 1,848 1,795 1,842 331,200
2006/07/28 1,830 1,830 1,777 1,807 326,700
2006/07/27 1,870 1,874 1,822 1,835 292,300
2006/07/26 1,866 1,877 1,835 1,869 313,900
2006/07/25 1,877 1,894 1,820 1,830 281,300
2006/07/24 1,847 1,876 1,824 1,867 465,000
2006/07/21 1,826 1,835 1,810 1,817 336,000
2006/07/20 1,856 1,898 1,812 1,845 608,900
2006/07/19 1,817 1,865 1,750 1,833 523,600
2006/07/18 2,025 2,030 1,865 1,877 592,600
2006/07/14 2,055 2,055 2,020 2,020 273,500
2006/07/13 2,030 2,080 2,000 2,070 317,800
2006/07/12 2,150 2,165 2,055 2,070 414,100
2006/07/11 2,150 2,185 2,070 2,175 529,700
2006/07/10 2,205 2,205 2,105 2,145 463,000
2006/07/07 2,325 2,330 2,200 2,225 537,700
2006/07/06 2,375 2,375 2,245 2,280 932,400
2006/07/05 2,505 2,510 2,340 2,375 1,528,800
2006/07/04 2,615 2,680 2,615 2,665 243,100
2006/07/03 2,585 2,605 2,530 2,600 167,000
2006/06/30 2,515 2,550 2,515 2,545 220,700
2006/06/29 2,550 2,550 2,480 2,515 268,900
2006/06/28 2,565 2,585 2,550 2,560 85,300
2006/06/27 2,615 2,635 2,585 2,605 150,300
2006/06/26 2,540 2,605 2,540 2,605 197,400
2006/06/23 2,555 2,565 2,520 2,535 446,000
2006/06/22 2,600 2,630 2,590 2,615 248,700
2006/06/21 2,650 2,670 2,620 2,645 35,600
2006/06/20 2,705 2,710 2,630 2,650 60,200
2006/06/19 2,660 2,720 2,660 2,705 67,700
2006/06/16 2,720 2,770 2,660 2,675 166,900
2006/06/15 2,735 2,735 2,700 2,715 78,200
2006/06/14 2,590 2,715 2,575 2,695 137,400
2006/06/13 2,610 2,660 2,585 2,590 98,600
2006/06/12 2,580 2,670 2,570 2,650 101,100
2006/06/09 2,525 2,635 2,525 2,575 124,000
2006/06/08 2,635 2,660 2,515 2,525 129,800
2006/06/07 2,680 2,745 2,655 2,675 153,200
2006/06/06 2,650 2,675 2,625 2,640 149,000
2006/06/05 2,725 2,765 2,695 2,735 188,100
2006/06/02 2,800 2,800 2,590 2,725 274,700
2006/06/01 2,890 2,890 2,810 2,835 114,800
2006/05/31 2,855 2,915 2,835 2,905 94,000
2006/05/30 2,895 2,915 2,845 2,870 96,500
2006/05/29 2,925 2,930 2,870 2,890 46,600
2006/05/26 2,895 2,925 2,860 2,920 117,500
2006/05/25 2,870 2,900 2,855 2,890 111,300
2006/05/24 2,920 2,960 2,835 2,855 114,700
2006/05/23 2,965 2,995 2,910 2,920 110,700
2006/05/22 2,985 3,030 2,960 2,965 100,000
2006/05/19 2,900 3,050 2,890 3,000 129,400
2006/05/18 2,890 2,925 2,865 2,885 85,400
2006/05/17 2,920 2,950 2,875 2,950 124,800
2006/05/16 2,940 3,010 2,905 2,930 140,800
2006/05/15 2,980 2,980 2,925 2,935 142,200
2006/05/12 3,050 3,070 2,985 3,000 181,100
2006/05/11 3,090 3,130 3,080 3,080 54,200
2006/05/10 3,120 3,130 3,090 3,090 85,100
2006/05/09 3,150 3,210 3,110 3,110 163,500
2006/05/08 3,110 3,240 3,100 3,180 265,600
2006/05/02 3,120 3,130 3,110 3,120 63,600
2006/05/01 3,180 3,180 3,110 3,120 90,000
2006/04/28 3,240 3,240 3,190 3,220 64,000
2006/04/27 3,210 3,230 3,190 3,190 24,200
2006/04/26 3,220 3,230 3,180 3,230 58,600
2006/04/25 3,120 3,200 3,120 3,170 100,000
2006/04/24 3,220 3,220 3,150 3,150 103,600
2006/04/21 3,200 3,240 3,200 3,230 60,000
2006/04/20 3,260 3,270 3,180 3,190 127,200
2006/04/19 3,340 3,340 3,260 3,270 63,600
2006/04/18 3,280 3,340 3,280 3,310 53,700
2006/04/17 3,340 3,340 3,260 3,270 74,000
2006/04/14 3,290 3,330 3,230 3,290 76,300
2006/04/13 3,390 3,390 3,290 3,290 52,200
2006/04/12 3,410 3,450 3,380 3,380 118,800
2006/04/11 3,350 3,400 3,350 3,400 77,300
2006/04/10 3,360 3,370 3,330 3,350 68,800
2006/04/07 3,390 3,390 3,340 3,370 58,200
2006/04/06 3,390 3,400 3,380 3,390 90,700
2006/04/05 3,390 3,400 3,340 3,370 129,200
2006/04/04 3,410 3,420 3,360 3,380 164,900
2006/04/03 3,370 3,450 3,370 3,400 113,500
2006/03/31 3,310 3,380 3,290 3,320 122,800
2006/03/30 3,310 3,330 3,260 3,270 137,500
2006/03/29 3,320 3,330 3,260 3,300 156,900
2006/03/28 3,260 3,350 3,230 3,310 128,300
2006/03/27 3,350 3,350 3,200 3,210 197,700
2006/03/24 3,410 3,410 3,350 3,380 190,800
2006/03/23 3,270 3,480 3,270 3,440 366,400
2006/03/22 3,320 3,330 3,210 3,240 314,000
2006/03/20 3,150 3,150 3,070 3,070 87,800
2006/03/17 3,130 3,130 3,050 3,120 103,900
2006/03/16 3,140 3,150 3,100 3,120 81,800
2006/03/15 3,150 3,160 3,080 3,090 192,100
2006/03/14 3,180 3,200 3,140 3,160 87,700
2006/03/13 3,200 3,240 3,160 3,170 76,000
2006/03/10 3,230 3,280 3,150 3,220 246,500
2006/03/09 3,050 3,150 3,040 3,130 134,700
2006/03/08 3,000 3,080 2,995 3,040 143,700
2006/03/07 2,990 3,000 2,905 2,950 101,100
2006/03/06 2,915 2,990 2,805 2,985 204,700
2006/03/03 2,980 3,010 2,910 2,955 281,500
2006/03/02 3,120 3,130 3,000 3,010 229,000
2006/03/01 3,200 3,210 3,140 3,140 65,300
2006/02/28 3,190 3,220 3,130 3,170 118,400
2006/02/27 3,230 3,270 3,190 3,190 115,500
2006/02/24 3,240 3,250 3,170 3,170 57,100
2006/02/23 3,150 3,240 3,100 3,190 109,400
2006/02/22 3,160 3,210 3,040 3,080 133,600
2006/02/21 3,030 3,210 3,030 3,200 116,000
2006/02/20 3,150 3,160 3,060 3,080 134,400
2006/02/17 3,190 3,270 3,180 3,200 212,300
2006/02/16 3,220 3,250 3,170 3,190 144,300
2006/02/15 3,300 3,350 3,240 3,260 151,600
2006/02/14 3,250 3,300 3,170 3,220 104,100
2006/02/13 3,320 3,350 3,230 3,280 228,400
2006/02/10 3,460 3,460 3,290 3,430 147,600
2006/02/09 3,430 3,460 3,410 3,430 58,300
2006/02/08 3,500 3,510 3,420 3,420 55,500
2006/02/07 3,500 3,510 3,470 3,510 49,000
2006/02/06 3,510 3,530 3,430 3,490 80,100
2006/02/03 3,500 3,540 3,460 3,510 68,800
2006/02/02 3,540 3,540 3,450 3,470 151,600
2006/02/01 3,550 3,620 3,510 3,560 168,400
2006/01/31 3,580 3,590 3,430 3,470 86,600
2006/01/30 3,590 3,640 3,550 3,570 71,700
2006/01/27 3,570 3,590 3,520 3,540 105,500
2006/01/26 3,540 3,570 3,490 3,540 101,700
2006/01/25 3,420 3,620 3,380 3,540 289,800
2006/01/24 3,260 3,330 3,240 3,290 204,900
2006/01/23 3,270 3,290 3,170 3,170 211,800
2006/01/20 3,580 3,590 3,420 3,430 143,100
2006/01/19 3,300 3,520 3,280 3,460 234,600
2006/01/18 3,590 3,590 3,260 3,350 277,300
2006/01/17 3,600 3,600 3,500 3,500 139,800
2006/01/16 3,630 3,660 3,600 3,600 163,700
2006/01/13 3,620 3,650 3,570 3,610 120,500
2006/01/12 3,660 3,680 3,610 3,620 92,700
2006/01/11 3,630 3,680 3,620 3,630 94,200
2006/01/10 3,740 3,750 3,620 3,620 106,100
2006/01/06 3,710 3,770 3,710 3,740 87,300
2006/01/05 3,710 3,770 3,710 3,750 122,200
2006/01/04 3,730 3,750 3,690 3,720 49,200

このページの先頭へ