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
2007/12/28 3,020 3,020 2,950 3,000 37,800
2007/12/27 2,990 3,050 2,930 3,000 74,800
2007/12/26 2,900 2,990 2,885 2,990 116,400
2007/12/25 2,920 2,940 2,805 2,840 185,300
2007/12/21 2,990 3,060 2,970 3,010 136,600
2007/12/20 2,930 3,020 2,860 2,985 278,100
2007/12/19 2,860 3,080 2,860 3,020 362,600
2007/12/18 2,665 3,060 2,665 2,900 565,700
2007/12/17 2,760 2,760 2,595 2,660 184,400
2007/12/14 2,800 2,830 2,740 2,780 193,100
2007/12/13 2,745 2,770 2,680 2,680 48,800
2007/12/12 2,710 2,760 2,680 2,745 53,700
2007/12/11 2,730 2,735 2,645 2,710 89,400
2007/12/10 2,695 2,705 2,640 2,700 76,900
2007/12/07 2,770 2,830 2,700 2,710 146,900
2007/12/06 2,690 2,755 2,680 2,740 69,000
2007/12/05 2,595 2,740 2,555 2,700 67,900
2007/12/04 2,650 2,650 2,590 2,590 41,100
2007/12/03 2,635 2,665 2,600 2,620 48,300
2007/11/30 2,665 2,680 2,550 2,630 147,800
2007/11/29 2,630 2,665 2,620 2,660 125,800
2007/11/28 2,635 2,685 2,535 2,570 142,200
2007/11/27 2,590 2,850 2,590 2,630 387,800
2007/11/26 2,480 2,655 2,480 2,585 112,700
2007/11/22 2,515 2,550 2,455 2,520 181,500
2007/11/21 2,630 2,630 2,540 2,590 108,300
2007/11/20 2,580 2,600 2,510 2,595 137,600
2007/11/19 2,620 2,680 2,590 2,630 131,600
2007/11/16 2,655 2,685 2,600 2,660 112,500
2007/11/15 2,650 2,710 2,615 2,695 119,100
2007/11/14 2,535 2,715 2,535 2,690 191,100
2007/11/13 2,480 2,540 2,460 2,520 104,100
2007/11/12 2,595 2,595 2,330 2,515 336,200
2007/11/09 2,785 2,785 2,580 2,595 174,500
2007/11/08 2,820 2,820 2,730 2,795 158,700
2007/11/07 2,840 2,895 2,780 2,815 128,900
2007/11/06 2,775 2,825 2,755 2,800 90,400
2007/11/05 2,800 2,810 2,730 2,755 101,100
2007/11/02 2,805 2,845 2,765 2,795 113,600
2007/11/01 2,830 2,880 2,795 2,870 144,000
2007/10/31 2,890 2,910 2,825 2,905 192,900
2007/10/30 2,880 2,880 2,805 2,830 95,600
2007/10/29 2,945 2,950 2,870 2,880 315,200
2007/10/26 2,820 2,940 2,820 2,915 150,400
2007/10/25 2,765 2,875 2,760 2,830 126,200
2007/10/24 2,760 2,820 2,735 2,805 133,800
2007/10/23 2,775 2,855 2,690 2,785 118,600
2007/10/22 2,760 2,775 2,640 2,750 296,100
2007/10/19 2,735 2,770 2,660 2,680 154,900
2007/10/18 2,805 2,835 2,740 2,770 296,800
2007/10/17 2,835 2,845 2,760 2,815 191,300
2007/10/16 2,865 2,920 2,820 2,875 175,200
2007/10/15 2,925 3,000 2,920 2,955 283,700
2007/10/12 2,795 2,960 2,775 2,920 191,300
2007/10/11 2,870 2,920 2,845 2,915 142,900
2007/10/10 2,900 2,920 2,855 2,870 146,800
2007/10/09 2,885 2,965 2,875 2,880 238,400
2007/10/05 2,850 2,925 2,820 2,880 253,800
2007/10/04 2,945 3,010 2,880 2,915 267,200
2007/10/03 2,795 2,935 2,790 2,930 213,700
2007/10/02 2,720 2,815 2,720 2,780 157,400
2007/10/01 2,785 2,875 2,690 2,735 226,800
2007/09/28 2,870 2,870 2,740 2,785 112,300
2007/09/27 2,815 2,870 2,810 2,865 142,300
2007/09/26 2,735 2,805 2,710 2,805 254,400
2007/09/25 2,700 2,740 2,655 2,730 142,100
2007/09/21 2,660 2,780 2,660 2,665 261,500
2007/09/20 2,720 2,850 2,720 2,820 229,000
2007/09/19 2,850 2,890 2,815 2,840 159,600
2007/09/18 2,700 2,840 2,670 2,805 339,600
2007/09/14 2,730 2,740 2,655 2,675 307,000
2007/09/13 2,415 2,475 2,380 2,460 120,000
2007/09/12 2,310 2,555 2,310 2,420 105,700
2007/09/11 2,315 2,335 2,275 2,310 27,900
2007/09/10 2,320 2,350 2,280 2,315 89,800
2007/09/07 2,405 2,405 2,315 2,325 65,400
2007/09/06 2,300 2,335 2,290 2,325 44,800
2007/09/05 2,345 2,410 2,330 2,340 63,800
2007/09/04 2,415 2,420 2,390 2,405 29,000
2007/09/03 2,400 2,470 2,400 2,445 88,800
2007/08/31 2,365 2,380 2,295 2,365 121,400
2007/08/30 2,345 2,390 2,270 2,325 40,100
2007/08/29 2,315 2,355 2,310 2,320 46,400
2007/08/28 2,380 2,395 2,350 2,395 23,100
2007/08/27 2,500 2,505 2,320 2,380 98,200
2007/08/24 2,400 2,465 2,365 2,465 67,100
2007/08/23 2,300 2,380 2,300 2,360 60,100
2007/08/22 2,310 2,330 2,235 2,280 164,700
2007/08/21 2,320 2,400 2,285 2,360 124,300
2007/08/20 2,365 2,400 2,320 2,365 148,800
2007/08/17 2,390 2,415 2,345 2,360 120,600
2007/08/16 2,315 2,395 2,290 2,395 107,000
2007/08/15 2,420 2,445 2,350 2,360 93,800
2007/08/14 2,500 2,515 2,425 2,460 65,200
2007/08/13 2,470 2,525 2,400 2,495 204,500
2007/08/10 2,530 2,735 2,520 2,555 277,800
2007/08/09 2,405 2,450 2,300 2,440 304,200
2007/08/08 2,440 2,495 2,360 2,400 231,600
2007/08/07 2,485 2,485 2,380 2,395 172,300
2007/08/06 2,425 2,465 2,360 2,445 171,700
2007/08/03 2,475 2,560 2,470 2,500 106,100
2007/08/02 2,455 2,525 2,420 2,435 152,200
2007/08/01 2,530 2,580 2,430 2,455 190,500
2007/07/31 2,510 2,530 2,470 2,525 146,100
2007/07/30 2,475 2,555 2,415 2,540 97,200
2007/07/27 2,460 2,520 2,440 2,515 66,100
2007/07/26 2,520 2,630 2,520 2,540 192,200
2007/07/25 2,500 2,590 2,490 2,520 375,200
2007/07/24 2,620 2,635 2,585 2,610 212,400
2007/07/23 2,690 2,720 2,600 2,625 265,800
2007/07/20 2,725 2,735 2,690 2,690 186,600
2007/07/19 2,680 2,730 2,680 2,710 199,800
2007/07/18 2,640 2,705 2,600 2,640 265,000
2007/07/17 2,660 2,660 2,580 2,635 207,000
2007/07/13 2,700 2,710 2,655 2,655 352,500
2007/07/12 2,690 2,715 2,660 2,670 205,900
2007/07/11 2,640 2,700 2,625 2,675 412,300
2007/07/10 2,580 2,640 2,575 2,640 324,000
2007/07/09 2,650 2,655 2,535 2,580 394,200
2007/07/06 2,600 2,720 2,595 2,650 769,700
2007/07/05 2,355 2,535 2,320 2,495 477,500
2007/07/04 2,430 2,445 2,355 2,395 127,700
2007/07/03 2,355 2,500 2,305 2,495 306,300
2007/07/02 2,250 2,395 2,250 2,355 468,500
2007/06/29 2,215 2,225 2,190 2,225 117,100
2007/06/28 2,190 2,210 2,180 2,210 66,900
2007/06/27 2,175 2,205 2,170 2,205 140,900
2007/06/26 2,175 2,195 2,165 2,190 72,800
2007/06/25 2,170 2,185 2,160 2,170 66,800
2007/06/22 2,145 2,185 2,125 2,185 57,900
2007/06/21 2,150 2,150 2,125 2,145 70,700
2007/06/20 2,145 2,165 2,125 2,155 149,700
2007/06/19 2,175 2,190 2,165 2,170 78,000
2007/06/18 2,165 2,170 2,130 2,170 240,700
2007/06/15 2,085 2,190 2,085 2,165 324,500
2007/06/14 1,980 2,055 1,952 2,045 140,800
2007/06/13 1,932 2,015 1,918 1,982 228,400
2007/06/12 2,005 2,040 1,897 1,911 658,700
2007/06/11 2,075 2,095 2,065 2,065 236,800
2007/06/08 2,020 2,065 1,991 2,050 335,900
2007/06/07 1,956 1,989 1,946 1,980 134,800
2007/06/06 1,960 1,990 1,939 1,971 274,700
2007/06/05 1,913 1,967 1,909 1,960 297,000
2007/06/04 1,921 1,946 1,867 1,882 385,500
2007/06/01 1,918 1,943 1,903 1,933 256,600
2007/05/31 1,951 1,967 1,910 1,918 229,600
2007/05/30 1,974 1,980 1,922 1,945 213,300
2007/05/29 1,955 1,968 1,915 1,951 165,000
2007/05/28 1,935 1,949 1,904 1,925 204,200
2007/05/25 1,934 1,953 1,905 1,931 254,100
2007/05/24 1,976 1,978 1,873 1,910 325,300
2007/05/23 1,900 1,993 1,892 1,976 594,800
2007/05/22 1,800 1,829 1,761 1,815 410,400
2007/05/21 1,803 1,820 1,748 1,760 485,400
2007/05/18 1,800 1,833 1,770 1,773 513,400
2007/05/17 1,860 1,924 1,829 1,841 598,200
2007/05/16 1,800 1,807 1,762 1,800 569,900
2007/05/15 1,900 1,900 1,844 1,850 429,500
2007/05/14 1,950 1,974 1,886 1,900 768,100
2007/05/11 2,040 2,040 1,960 1,975 526,400
2007/05/10 2,130 2,130 2,055 2,060 282,800
2007/05/09 2,190 2,190 2,075 2,100 487,200
2007/05/08 2,220 2,225 2,200 2,215 146,700
2007/05/07 2,250 2,250 2,200 2,215 102,200
2007/05/02 2,180 2,245 2,180 2,235 272,500
2007/05/01 2,165 2,190 2,125 2,175 193,000
2007/04/27 2,100 2,125 2,070 2,125 154,400
2007/04/26 2,105 2,125 2,100 2,120 104,200
2007/04/25 2,110 2,110 2,065 2,065 140,000
2007/04/24 2,120 2,145 2,105 2,135 125,500
2007/04/23 2,105 2,145 2,095 2,105 153,800
2007/04/20 2,155 2,155 2,090 2,100 165,700
2007/04/19 2,170 2,170 2,125 2,125 136,200
2007/04/18 2,170 2,175 2,130 2,170 160,600
2007/04/17 2,205 2,215 2,130 2,145 159,800
2007/04/16 2,245 2,245 2,185 2,200 76,200
2007/04/13 2,235 2,235 2,180 2,185 113,500
2007/04/12 2,250 2,255 2,205 2,215 95,200
2007/04/11 2,270 2,290 2,250 2,260 78,500
2007/04/10 2,265 2,265 2,225 2,240 66,700
2007/04/09 2,225 2,315 2,225 2,305 151,600
2007/04/06 2,210 2,240 2,195 2,200 154,000
2007/04/05 2,190 2,195 2,180 2,195 132,300
2007/04/04 2,185 2,210 2,170 2,200 149,400
2007/04/03 2,210 2,220 2,170 2,185 133,900
2007/04/02 2,265 2,265 2,180 2,205 123,100
2007/03/30 2,190 2,245 2,190 2,235 74,100
2007/03/29 2,220 2,220 2,175 2,185 108,400
2007/03/28 2,220 2,265 2,200 2,215 103,100
2007/03/27 2,230 2,230 2,190 2,200 125,100
2007/03/26 2,235 2,235 2,215 2,225 85,000
2007/03/23 2,235 2,245 2,215 2,220 40,300
2007/03/22 2,250 2,260 2,230 2,230 145,700
2007/03/20 2,260 2,265 2,205 2,250 169,000
2007/03/19 2,270 2,270 2,240 2,255 116,100
2007/03/16 2,235 2,395 2,220 2,310 232,900
2007/03/15 2,280 2,290 2,215 2,230 139,100
2007/03/14 2,280 2,300 2,250 2,250 79,200
2007/03/13 2,335 2,390 2,315 2,340 191,100
2007/03/12 2,345 2,345 2,290 2,320 107,900
2007/03/09 2,305 2,345 2,275 2,295 167,500
2007/03/08 2,310 2,340 2,265 2,330 107,800
2007/03/07 2,370 2,370 2,320 2,320 74,900
2007/03/06 2,245 2,365 2,230 2,345 152,700
2007/03/05 2,325 2,355 2,250 2,255 180,700
2007/03/02 2,350 2,410 2,330 2,385 154,500
2007/03/01 2,465 2,490 2,385 2,420 98,200
2007/02/28 2,435 2,490 2,430 2,460 58,500
2007/02/27 2,520 2,535 2,495 2,525 79,100
2007/02/26 2,530 2,530 2,480 2,510 61,900
2007/02/23 2,570 2,585 2,500 2,535 159,000
2007/02/22 2,555 2,555 2,495 2,500 160,300
2007/02/21 2,585 2,610 2,550 2,560 75,700
2007/02/20 2,600 2,610 2,555 2,580 106,600
2007/02/19 2,645 2,680 2,590 2,625 164,700
2007/02/16 2,550 2,655 2,535 2,645 241,200
2007/02/15 2,500 2,550 2,490 2,540 125,500
2007/02/14 2,480 2,510 2,465 2,475 172,800
2007/02/13 2,460 2,480 2,455 2,460 111,200
2007/02/09 2,430 2,460 2,410 2,460 125,100
2007/02/08 2,420 2,470 2,395 2,425 172,000
2007/02/07 2,395 2,425 2,365 2,380 191,200
2007/02/06 2,390 2,425 2,375 2,395 137,000
2007/02/05 2,400 2,400 2,340 2,355 180,900
2007/02/02 2,370 2,395 2,360 2,385 214,700
2007/02/01 2,375 2,375 2,305 2,345 132,800
2007/01/31 2,325 2,375 2,320 2,355 318,900
2007/01/30 2,245 2,335 2,240 2,325 358,000
2007/01/29 2,250 2,280 2,195 2,205 283,700
2007/01/26 2,325 2,325 2,275 2,280 149,700
2007/01/25 2,325 2,335 2,290 2,290 223,300
2007/01/24 2,385 2,395 2,260 2,270 333,400
2007/01/23 2,395 2,395 2,350 2,395 141,500
2007/01/22 2,385 2,410 2,365 2,370 140,300
2007/01/19 2,355 2,355 2,330 2,350 93,300
2007/01/18 2,350 2,355 2,310 2,315 113,100
2007/01/17 2,360 2,365 2,285 2,315 137,700
2007/01/16 2,350 2,385 2,340 2,385 86,400
2007/01/15 2,300 2,335 2,280 2,320 87,700
2007/01/12 2,280 2,300 2,240 2,280 109,100
2007/01/11 2,255 2,275 2,225 2,235 85,800
2007/01/10 2,265 2,270 2,220 2,220 115,300
2007/01/09 2,285 2,295 2,220 2,245 214,800
2007/01/05 2,305 2,350 2,285 2,295 94,300
2007/01/04 2,355 2,355 2,300 2,310 42,700

このページの先頭へ