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
2012/12/28 1,148 1,155 1,132 1,151 123,200
2012/12/27 1,130 1,148 1,128 1,147 159,000
2012/12/26 1,122 1,136 1,120 1,127 163,700
2012/12/25 1,138 1,141 1,117 1,122 168,800
2012/12/21 1,127 1,149 1,126 1,143 344,000
2012/12/20 1,110 1,145 1,110 1,119 353,800
2012/12/19 1,138 1,145 1,112 1,119 394,000
2012/12/18 1,136 1,140 1,114 1,137 330,300
2012/12/17 1,126 1,139 1,112 1,137 337,200
2012/12/14 1,100 1,107 1,086 1,092 208,500
2012/12/13 1,130 1,130 1,104 1,109 214,100
2012/12/12 1,097 1,132 1,097 1,116 377,400
2012/12/11 1,119 1,136 1,086 1,096 434,900
2012/12/10 1,138 1,143 1,122 1,127 296,600
2012/12/07 1,148 1,158 1,138 1,147 285,300
2012/12/06 1,162 1,180 1,145 1,147 679,900
2012/12/05 1,174 1,175 1,123 1,132 529,200
2012/12/04 1,190 1,201 1,169 1,182 276,900
2012/12/03 1,242 1,249 1,230 1,233 76,300
2012/11/30 1,232 1,260 1,228 1,232 136,100
2012/11/29 1,209 1,240 1,209 1,230 137,800
2012/11/28 1,228 1,237 1,204 1,209 172,600
2012/11/27 1,224 1,234 1,220 1,224 112,200
2012/11/26 1,228 1,237 1,220 1,228 158,800
2012/11/22 1,229 1,239 1,197 1,204 383,600
2012/11/21 1,276 1,279 1,237 1,245 305,400
2012/11/20 1,199 1,271 1,199 1,259 422,900
2012/11/19 1,172 1,195 1,168 1,192 141,000
2012/11/16 1,155 1,170 1,152 1,164 184,400
2012/11/15 1,190 1,195 1,176 1,185 148,000
2012/11/14 1,144 1,175 1,144 1,175 107,200
2012/11/13 1,161 1,171 1,146 1,157 184,900
2012/11/12 1,189 1,189 1,155 1,167 143,700
2012/11/09 1,164 1,183 1,157 1,176 127,500
2012/11/08 1,169 1,171 1,152 1,152 102,400
2012/11/07 1,176 1,187 1,170 1,176 183,800
2012/11/06 1,175 1,202 1,174 1,183 157,900
2012/11/05 1,180 1,180 1,153 1,172 199,800
2012/11/02 1,195 1,200 1,179 1,183 203,300
2012/11/01 1,199 1,204 1,176 1,184 222,400
2012/10/31 1,180 1,206 1,171 1,199 107,700
2012/10/30 1,216 1,220 1,191 1,191 167,700
2012/10/29 1,203 1,227 1,201 1,206 115,600
2012/10/26 1,198 1,223 1,197 1,200 215,700
2012/10/25 1,214 1,219 1,210 1,218 113,200
2012/10/24 1,188 1,246 1,188 1,227 292,200
2012/10/23 1,202 1,218 1,182 1,188 393,200
2012/10/22 1,225 1,254 1,220 1,228 292,300
2012/10/19 1,241 1,250 1,210 1,224 563,200
2012/10/18 1,284 1,285 1,251 1,266 380,700
2012/10/17 1,280 1,304 1,269 1,271 285,200
2012/10/16 1,288 1,299 1,260 1,272 402,300
2012/10/15 1,300 1,320 1,285 1,299 241,000
2012/10/12 1,341 1,345 1,277 1,280 446,500
2012/10/11 1,285 1,305 1,271 1,286 285,600
2012/10/10 1,338 1,338 1,308 1,309 307,000
2012/10/09 1,352 1,354 1,325 1,333 370,700
2012/10/05 1,308 1,357 1,303 1,352 574,800
2012/10/04 1,265 1,303 1,233 1,293 454,800
2012/10/03 1,305 1,306 1,269 1,272 401,100
2012/10/02 1,272 1,323 1,245 1,313 545,500
2012/10/01 1,276 1,276 1,233 1,256 351,200
2012/09/28 1,224 1,280 1,221 1,275 705,100
2012/09/27 1,201 1,221 1,173 1,217 615,600
2012/09/26 1,204 1,234 1,188 1,226 577,900
2012/09/25 1,200 1,212 1,172 1,194 495,400
2012/09/24 1,177 1,230 1,160 1,227 580,800
2012/09/21 1,112 1,165 1,100 1,161 420,900
2012/09/20 1,119 1,125 1,108 1,118 248,100
2012/09/19 1,090 1,133 1,087 1,118 634,000
2012/09/18 1,062 1,066 1,056 1,060 129,900
2012/09/14 1,065 1,071 1,059 1,062 204,700
2012/09/13 1,075 1,075 1,057 1,058 109,800
2012/09/12 1,061 1,067 1,052 1,061 113,800
2012/09/11 1,072 1,072 1,053 1,060 141,100
2012/09/10 1,058 1,076 1,047 1,070 150,400
2012/09/07 1,077 1,080 1,052 1,059 265,300
2012/09/06 1,045 1,067 1,035 1,065 190,200
2012/09/05 1,049 1,062 1,038 1,053 137,000
2012/09/04 1,060 1,068 1,047 1,050 142,000
2012/09/03 1,027 1,060 1,025 1,050 134,200
2012/08/31 1,047 1,047 1,025 1,026 123,700
2012/08/30 1,055 1,057 1,037 1,050 158,000
2012/08/29 1,031 1,052 1,023 1,044 143,700
2012/08/28 1,060 1,075 1,028 1,031 329,900
2012/08/27 1,090 1,107 1,058 1,063 330,900
2012/08/24 1,055 1,082 1,048 1,077 314,400
2012/08/23 1,079 1,082 1,043 1,070 466,300
2012/08/22 1,030 1,079 1,030 1,072 724,400
2012/08/21 1,003 1,023 997 1,018 353,400
2012/08/20 1,000 1,007 992 996 162,900
2012/08/17 978 1,013 978 1,000 270,300
2012/08/16 947 984 947 975 193,700
2012/08/15 973 974 955 962 136,100
2012/08/14 961 971 948 967 184,300
2012/08/13 961 980 961 970 103,600
2012/08/10 958 978 956 960 151,500
2012/08/09 987 987 951 958 213,700
2012/08/08 974 999 968 988 358,200
2012/08/07 940 972 940 967 184,000
2012/08/06 955 957 935 943 151,800
2012/08/03 980 980 923 928 286,600
2012/08/02 977 984 964 972 210,100
2012/08/01 968 981 953 977 224,600
2012/07/31 985 986 966 973 247,800
2012/07/30 1,000 1,002 972 987 245,000
2012/07/27 988 1,006 981 986 231,000
2012/07/26 961 988 958 985 236,800
2012/07/25 960 976 954 961 310,400
2012/07/24 956 983 954 966 269,600
2012/07/23 1,000 1,000 930 956 436,800
2012/07/20 1,050 1,057 1,007 1,012 302,500
2012/07/19 1,070 1,078 1,045 1,057 321,800
2012/07/18 1,045 1,071 1,037 1,055 360,100
2012/07/17 1,042 1,066 1,036 1,036 281,900
2012/07/13 1,031 1,062 1,031 1,054 351,900
2012/07/12 1,102 1,105 1,035 1,055 499,000
2012/07/11 1,081 1,119 1,081 1,109 642,900
2012/07/10 1,081 1,088 1,069 1,080 668,300
2012/07/09 1,053 1,072 1,037 1,066 567,600
2012/07/06 1,050 1,080 1,048 1,061 972,900
2012/07/05 1,022 1,040 1,003 1,028 831,900
2012/07/04 957 998 956 993 566,500
2012/07/03 966 980 946 950 381,400
2012/07/02 940 963 927 953 494,200
2012/06/29 890 926 890 909 185,400
2012/06/28 903 910 887 905 207,900
2012/06/27 903 906 882 905 190,900
2012/06/26 925 933 900 903 248,600
2012/06/25 942 963 931 937 247,800
2012/06/22 919 940 914 935 216,300
2012/06/21 919 939 917 932 214,100
2012/06/20 904 921 893 914 205,600
2012/06/19 907 911 884 894 224,300
2012/06/18 885 915 885 909 213,200
2012/06/15 870 887 869 870 170,500
2012/06/14 876 888 865 879 219,200
2012/06/13 882 892 871 876 478,200
2012/06/12 890 914 882 897 333,000
2012/06/11 920 943 906 922 355,000
2012/06/08 883 915 870 891 434,200
2012/06/07 858 876 855 868 276,900
2012/06/06 850 874 849 866 232,000
2012/06/05 828 859 828 848 188,100
2012/06/04 845 855 820 822 138,200
2012/06/01 878 879 851 855 122,400
2012/05/31 859 890 859 883 170,900
2012/05/30 878 891 860 874 181,400
2012/05/29 843 891 842 890 247,000
2012/05/28 875 894 847 856 282,000
2012/05/25 884 902 880 885 223,800
2012/05/24 898 901 883 893 193,000
2012/05/23 925 930 888 899 254,800
2012/05/22 918 940 916 923 285,100
2012/05/21 905 923 905 912 196,900
2012/05/18 917 940 917 931 296,400
2012/05/17 943 967 918 941 435,100
2012/05/16 958 958 895 928 614,200
2012/05/15 995 1,014 950 960 547,400
2012/05/14 1,050 1,051 962 970 545,800
2012/05/11 1,108 1,109 1,058 1,065 477,600
2012/05/10 1,160 1,162 1,051 1,120 461,600
2012/05/09 1,200 1,200 1,150 1,160 283,900
2012/05/08 1,206 1,230 1,199 1,223 273,900
2012/05/07 1,177 1,225 1,162 1,205 307,700
2012/05/02 1,252 1,264 1,209 1,221 545,000
2012/05/01 1,266 1,296 1,228 1,245 1,245,300
2012/04/27 1,602 1,610 1,575 1,596 149,600
2012/04/26 1,560 1,599 1,560 1,582 103,700
2012/04/25 1,567 1,579 1,543 1,568 139,800
2012/04/24 1,609 1,610 1,540 1,575 230,200
2012/04/23 1,602 1,695 1,602 1,618 369,800
2012/04/20 1,565 1,612 1,547 1,605 262,500
2012/04/19 1,513 1,537 1,509 1,525 123,400
2012/04/18 1,518 1,531 1,494 1,507 181,100
2012/04/17 1,458 1,542 1,458 1,528 175,200
2012/04/16 1,453 1,475 1,450 1,457 96,500
2012/04/13 1,467 1,483 1,449 1,473 106,600
2012/04/12 1,448 1,500 1,447 1,482 145,900
2012/04/11 1,423 1,435 1,406 1,423 143,300
2012/04/10 1,432 1,482 1,429 1,453 98,600
2012/04/09 1,406 1,455 1,400 1,431 96,100
2012/04/06 1,441 1,467 1,418 1,427 140,200
2012/04/05 1,471 1,504 1,444 1,478 191,300
2012/04/04 1,496 1,519 1,496 1,515 108,900
2012/04/03 1,467 1,529 1,465 1,496 157,000
2012/04/02 1,458 1,479 1,455 1,468 119,700
2012/03/30 1,469 1,497 1,437 1,455 124,400
2012/03/29 1,485 1,518 1,460 1,479 107,900
2012/03/28 1,420 1,510 1,396 1,494 160,000
2012/03/27 1,402 1,415 1,377 1,396 106,300
2012/03/26 1,413 1,430 1,376 1,380 73,000
2012/03/23 1,389 1,424 1,389 1,418 86,800
2012/03/22 1,381 1,426 1,381 1,419 70,800
2012/03/21 1,400 1,423 1,377 1,381 110,600
2012/03/19 1,400 1,421 1,380 1,413 125,200
2012/03/16 1,390 1,423 1,387 1,408 212,100
2012/03/15 1,344 1,344 1,317 1,323 70,300
2012/03/14 1,315 1,349 1,315 1,338 75,900
2012/03/13 1,260 1,329 1,259 1,316 92,800
2012/03/12 1,283 1,298 1,274 1,276 60,700
2012/03/09 1,300 1,300 1,274 1,293 80,700
2012/03/08 1,298 1,313 1,281 1,299 65,300
2012/03/07 1,254 1,300 1,238 1,300 90,200
2012/03/06 1,228 1,267 1,228 1,258 136,200
2012/03/05 1,242 1,256 1,227 1,228 103,400
2012/03/02 1,249 1,257 1,231 1,239 73,100
2012/03/01 1,253 1,261 1,245 1,248 42,900
2012/02/29 1,283 1,286 1,249 1,253 53,500
2012/02/28 1,252 1,288 1,242 1,288 59,200
2012/02/27 1,270 1,270 1,250 1,251 59,700
2012/02/24 1,300 1,300 1,244 1,249 87,600
2012/02/23 1,240 1,290 1,240 1,282 83,100
2012/02/22 1,232 1,240 1,214 1,234 58,800
2012/02/21 1,227 1,238 1,219 1,227 44,600
2012/02/20 1,230 1,252 1,224 1,237 51,100
2012/02/17 1,225 1,250 1,220 1,229 65,700
2012/02/16 1,223 1,225 1,202 1,221 76,000
2012/02/15 1,217 1,224 1,196 1,217 73,000
2012/02/14 1,187 1,212 1,178 1,211 57,500
2012/02/13 1,220 1,220 1,167 1,187 123,100
2012/02/10 1,250 1,250 1,207 1,209 106,400
2012/02/09 1,257 1,269 1,245 1,258 44,300
2012/02/08 1,244 1,280 1,232 1,276 92,200
2012/02/07 1,235 1,245 1,225 1,244 59,200
2012/02/06 1,236 1,241 1,221 1,234 49,800
2012/02/03 1,219 1,234 1,214 1,226 59,200
2012/02/02 1,235 1,246 1,211 1,218 55,100
2012/02/01 1,208 1,225 1,203 1,224 58,000
2012/01/31 1,222 1,222 1,206 1,207 49,700
2012/01/30 1,235 1,244 1,217 1,238 81,700
2012/01/27 1,217 1,247 1,210 1,238 54,900
2012/01/26 1,215 1,218 1,204 1,205 45,500
2012/01/25 1,223 1,232 1,197 1,207 71,000
2012/01/24 1,247 1,248 1,234 1,240 77,200
2012/01/23 1,247 1,281 1,241 1,265 171,800
2012/01/20 1,210 1,272 1,201 1,241 157,700
2012/01/19 1,187 1,217 1,184 1,191 75,400
2012/01/18 1,207 1,212 1,182 1,186 71,300
2012/01/17 1,190 1,223 1,181 1,204 180,400
2012/01/16 1,163 1,227 1,163 1,189 209,500
2012/01/13 1,091 1,161 1,089 1,152 133,700
2012/01/12 1,098 1,098 1,070 1,084 63,900
2012/01/11 1,074 1,100 1,074 1,095 39,400
2012/01/10 1,072 1,089 1,072 1,084 33,400
2012/01/06 1,088 1,089 1,072 1,072 37,000
2012/01/05 1,126 1,126 1,101 1,101 14,100
2012/01/04 1,114 1,137 1,114 1,125 32,100

このページの先頭へ