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
2014/12/30 2,095 2,173 2,092 2,151 490,800
2014/12/29 2,025 2,089 2,003 2,074 254,400
2014/12/26 1,956 1,995 1,956 1,994 125,800
2014/12/25 1,995 2,013 1,956 1,976 276,700
2014/12/24 2,080 2,081 2,026 2,030 167,300
2014/12/22 2,073 2,084 2,043 2,061 173,400
2014/12/19 1,999 2,080 1,993 2,074 373,800
2014/12/18 2,000 2,008 1,938 1,977 373,600
2014/12/17 1,968 1,973 1,935 1,953 168,100
2014/12/16 1,981 2,007 1,933 1,966 252,400
2014/12/15 1,976 2,024 1,965 1,991 221,000
2014/12/12 1,928 1,995 1,925 1,976 276,500
2014/12/11 1,911 1,929 1,900 1,920 219,200
2014/12/10 1,945 1,980 1,924 1,935 205,100
2014/12/09 1,984 1,999 1,949 1,950 282,300
2014/12/08 2,012 2,012 1,986 1,993 142,100
2014/12/05 2,015 2,024 1,988 1,995 254,900
2014/12/04 2,025 2,052 2,012 2,023 210,600
2014/12/03 2,079 2,082 2,022 2,032 178,400
2014/12/02 2,070 2,076 2,044 2,050 150,800
2014/12/01 2,045 2,080 2,032 2,044 142,400
2014/11/28 2,095 2,122 2,033 2,044 209,900
2014/11/27 2,190 2,193 2,082 2,083 268,300
2014/11/26 2,099 2,190 2,093 2,149 626,000
2014/11/25 2,014 2,070 2,014 2,064 556,600
2014/11/21 1,938 1,991 1,910 1,985 384,200
2014/11/20 1,992 2,000 1,932 1,938 520,600
2014/11/19 2,065 2,095 1,995 2,004 523,600
2014/11/18 2,060 2,095 2,042 2,075 298,400
2014/11/17 2,142 2,142 2,035 2,066 325,800
2014/11/14 2,150 2,150 2,096 2,142 298,000
2014/11/13 2,124 2,143 2,083 2,097 213,600
2014/11/12 2,115 2,143 2,107 2,124 216,800
2014/11/11 2,037 2,107 2,037 2,099 293,800
2014/11/10 2,055 2,065 2,006 2,022 234,100
2014/11/07 2,102 2,150 2,037 2,055 236,100
2014/11/06 2,150 2,192 2,089 2,108 241,300
2014/11/05 2,206 2,206 2,153 2,169 244,000
2014/11/04 2,329 2,329 2,203 2,206 326,200
2014/10/31 2,230 2,291 2,220 2,283 442,800
2014/10/30 2,125 2,159 2,123 2,130 154,700
2014/10/29 2,100 2,119 2,070 2,114 164,600
2014/10/28 2,084 2,098 2,072 2,086 103,900
2014/10/27 2,073 2,115 2,065 2,084 289,300
2014/10/24 2,059 2,064 2,022 2,032 240,500
2014/10/23 1,984 2,035 1,975 2,019 235,200
2014/10/22 2,005 2,020 1,940 1,964 299,000
2014/10/21 2,041 2,045 1,986 1,995 131,500
2014/10/20 2,025 2,052 2,010 2,042 128,000
2014/10/17 1,991 2,020 1,978 1,985 270,500
2014/10/16 2,020 2,036 1,991 1,999 170,100
2014/10/15 2,005 2,090 2,005 2,077 330,400
2014/10/14 1,991 2,032 1,977 2,018 248,100
2014/10/10 2,050 2,074 2,024 2,049 176,800
2014/10/09 2,125 2,135 2,080 2,083 333,500
2014/10/08 2,095 2,148 2,071 2,091 477,400
2014/10/07 2,126 2,139 2,084 2,112 729,400
2014/10/06 2,150 2,183 2,121 2,126 387,800
2014/10/03 2,210 2,216 2,115 2,142 546,100
2014/10/02 2,239 2,269 2,205 2,214 355,400
2014/10/01 2,300 2,320 2,241 2,242 349,500
2014/09/30 2,370 2,377 2,266 2,300 547,600
2014/09/29 2,450 2,453 2,363 2,380 303,700
2014/09/26 2,488 2,489 2,431 2,445 229,100
2014/09/25 2,468 2,481 2,454 2,477 196,300
2014/09/24 2,498 2,500 2,458 2,471 195,300
2014/09/22 2,485 2,503 2,476 2,501 380,500
2014/09/19 2,487 2,487 2,444 2,471 380,500
2014/09/18 2,500 2,504 2,428 2,475 418,600
2014/09/17 2,530 2,547 2,500 2,507 614,600
2014/09/16 2,455 2,509 2,453 2,499 1,184,400
2014/09/12 2,450 2,450 2,391 2,407 201,700
2014/09/11 2,425 2,437 2,410 2,425 92,300
2014/09/10 2,415 2,445 2,396 2,404 190,800
2014/09/09 2,441 2,470 2,418 2,421 109,000
2014/09/08 2,430 2,446 2,420 2,435 106,300
2014/09/05 2,451 2,456 2,395 2,400 245,100
2014/09/04 2,510 2,510 2,460 2,466 193,000
2014/09/03 2,501 2,510 2,491 2,500 227,200
2014/09/02 2,499 2,510 2,471 2,486 192,400
2014/09/01 2,500 2,518 2,476 2,503 404,500
2014/08/29 2,496 2,513 2,480 2,500 934,900
2014/08/28 2,427 2,447 2,385 2,396 164,200
2014/08/27 2,440 2,455 2,418 2,428 107,600
2014/08/26 2,470 2,498 2,424 2,424 192,900
2014/08/25 2,460 2,478 2,441 2,469 178,900
2014/08/22 2,489 2,504 2,457 2,473 300,400
2014/08/21 2,530 2,530 2,455 2,465 410,400
2014/08/20 2,485 2,505 2,479 2,493 206,000
2014/08/19 2,460 2,570 2,460 2,481 280,800
2014/08/18 2,550 2,580 2,440 2,450 476,700
2014/08/15 2,439 2,513 2,433 2,500 726,700
2014/08/14 2,471 2,471 2,401 2,421 385,600
2014/08/13 2,480 2,481 2,380 2,421 590,600
2014/08/12 2,500 2,508 2,465 2,480 721,500
2014/08/11 2,547 2,547 2,455 2,477 657,300
2014/08/08 2,575 2,590 2,513 2,524 297,000
2014/08/07 2,570 2,602 2,546 2,587 273,900
2014/08/06 2,608 2,626 2,587 2,595 249,100
2014/08/05 2,685 2,711 2,629 2,640 425,800
2014/08/04 2,750 2,758 2,695 2,700 363,200
2014/08/01 2,816 2,816 2,755 2,785 234,100
2014/07/31 2,840 2,876 2,805 2,839 345,500
2014/07/30 2,932 2,932 2,839 2,851 464,300
2014/07/29 2,964 2,972 2,939 2,959 226,200
2014/07/28 3,000 3,010 2,966 2,972 127,700
2014/07/25 3,000 3,010 2,962 2,998 218,600
2014/07/24 3,105 3,125 2,977 2,988 371,100
2014/07/23 3,200 3,225 3,030 3,055 418,200
2014/07/22 3,225 3,245 3,150 3,185 277,200
2014/07/18 3,250 3,280 3,180 3,200 216,200
2014/07/17 3,210 3,330 3,200 3,290 140,000
2014/07/16 3,230 3,330 3,205 3,240 162,300
2014/07/15 3,220 3,250 3,180 3,200 186,700
2014/07/14 3,255 3,285 3,155 3,200 246,900
2014/07/11 3,200 3,400 3,170 3,285 412,600
2014/07/10 3,250 3,465 3,225 3,320 345,700
2014/07/09 3,300 3,300 3,165 3,235 318,900
2014/07/08 3,110 3,325 3,075 3,320 421,400
2014/07/07 2,957 3,300 2,842 3,165 951,200
2014/07/04 2,921 2,959 2,840 2,857 224,500
2014/07/03 3,000 3,000 2,866 2,879 258,300
2014/07/02 2,850 2,934 2,837 2,907 313,100
2014/07/01 2,767 2,843 2,738 2,832 167,000
2014/06/30 2,700 2,764 2,648 2,723 180,000
2014/06/27 2,700 2,732 2,634 2,694 185,100
2014/06/26 2,589 2,710 2,570 2,695 234,700
2014/06/25 2,580 2,611 2,545 2,549 90,500
2014/06/24 2,600 2,606 2,555 2,600 141,400
2014/06/23 2,540 2,600 2,540 2,600 145,000
2014/06/20 2,581 2,585 2,513 2,535 185,200
2014/06/19 2,558 2,595 2,558 2,584 182,800
2014/06/18 2,580 2,612 2,555 2,577 249,700
2014/06/17 2,643 2,658 2,572 2,594 287,300
2014/06/16 2,740 2,747 2,635 2,662 274,300
2014/06/13 2,662 2,765 2,655 2,753 231,600
2014/06/12 2,647 2,722 2,647 2,692 203,500
2014/06/11 2,661 2,714 2,646 2,651 186,800
2014/06/10 2,670 2,700 2,638 2,693 310,900
2014/06/09 2,460 2,638 2,460 2,621 335,800
2014/06/06 2,417 2,446 2,417 2,425 152,200
2014/06/05 2,470 2,470 2,404 2,416 194,400
2014/06/04 2,573 2,573 2,470 2,478 236,400
2014/06/03 2,550 2,579 2,542 2,573 180,500
2014/06/02 2,536 2,550 2,495 2,509 162,500
2014/05/30 2,450 2,486 2,437 2,486 139,700
2014/05/29 2,439 2,457 2,412 2,444 64,400
2014/05/28 2,435 2,460 2,428 2,439 88,100
2014/05/27 2,431 2,439 2,403 2,411 102,500
2014/05/26 2,380 2,402 2,374 2,401 72,500
2014/05/23 2,362 2,416 2,356 2,364 98,300
2014/05/22 2,400 2,450 2,386 2,390 176,800
2014/05/21 2,289 2,415 2,252 2,391 189,600
2014/05/20 2,280 2,298 2,240 2,289 151,600
2014/05/19 2,327 2,340 2,230 2,231 168,000
2014/05/16 2,401 2,406 2,284 2,318 213,100
2014/05/15 2,469 2,469 2,414 2,456 71,400
2014/05/14 2,492 2,505 2,475 2,484 56,900
2014/05/13 2,500 2,560 2,500 2,519 66,600
2014/05/12 2,480 2,530 2,461 2,500 119,800
2014/05/09 2,473 2,510 2,453 2,460 148,700
2014/05/08 2,521 2,562 2,429 2,454 261,500
2014/05/07 2,603 2,606 2,541 2,544 288,500
2014/05/02 2,713 2,735 2,649 2,703 216,300
2014/05/01 2,581 2,725 2,531 2,715 397,900
2014/04/30 2,519 2,584 2,502 2,531 164,100
2014/04/28 2,566 2,569 2,516 2,524 127,200
2014/04/25 2,550 2,578 2,511 2,571 243,100
2014/04/24 2,603 2,620 2,530 2,556 317,100
2014/04/23 2,590 2,635 2,587 2,603 233,400
2014/04/22 2,666 2,671 2,590 2,592 306,800
2014/04/21 2,643 2,722 2,642 2,692 170,500
2014/04/18 2,650 2,690 2,613 2,680 296,600
2014/04/17 2,718 2,763 2,672 2,676 482,800
2014/04/16 2,688 2,789 2,646 2,760 421,200
2014/04/15 2,730 2,764 2,678 2,691 279,600
2014/04/14 2,772 2,855 2,750 2,760 204,300
2014/04/11 2,831 2,846 2,720 2,815 368,000
2014/04/10 3,045 3,065 2,906 2,919 232,200
2014/04/09 3,095 3,205 3,025 3,040 116,800
2014/04/08 3,230 3,235 3,180 3,190 126,300
2014/04/07 3,300 3,365 3,210 3,300 190,600
2014/04/04 3,320 3,385 3,320 3,355 113,800
2014/04/03 3,280 3,330 3,230 3,320 137,600
2014/04/02 3,325 3,340 3,205 3,215 239,600
2014/04/01 3,300 3,310 3,175 3,210 114,700
2014/03/31 3,195 3,270 3,135 3,250 153,100
2014/03/28 3,090 3,175 3,055 3,170 201,000
2014/03/27 3,015 3,120 2,981 3,110 180,000
2014/03/26 3,135 3,155 3,015 3,040 146,000
2014/03/25 3,100 3,195 3,055 3,080 286,500
2014/03/24 3,080 3,265 3,080 3,230 346,200
2014/03/20 3,190 3,195 3,000 3,045 372,100
2014/03/19 2,965 3,375 2,880 3,230 911,600
2014/03/18 3,175 3,265 3,135 3,245 147,000
2014/03/17 3,195 3,230 3,125 3,155 170,000
2014/03/14 3,190 3,235 3,180 3,200 254,800
2014/03/13 3,215 3,265 3,180 3,205 51,900
2014/03/12 3,240 3,275 3,205 3,210 150,900
2014/03/11 3,300 3,350 3,250 3,285 99,200
2014/03/10 3,330 3,335 3,245 3,310 253,900
2014/03/07 3,235 3,355 3,235 3,340 233,300
2014/03/06 3,170 3,245 3,160 3,240 208,100
2014/03/05 3,195 3,245 3,165 3,180 321,100
2014/03/04 3,200 3,215 3,145 3,200 442,100
2014/03/03 3,350 3,350 3,130 3,195 765,300
2014/02/28 3,530 3,550 3,325 3,500 518,000
2014/02/27 3,610 3,625 3,560 3,600 431,500
2014/02/26 3,555 3,590 3,520 3,585 642,100
2014/02/25 3,745 3,745 3,560 3,615 464,400
2014/02/24 3,640 3,710 3,620 3,695 229,600
2014/02/21 3,740 3,790 3,610 3,670 315,500
2014/02/20 3,880 3,895 3,675 3,695 273,100
2014/02/19 3,980 4,075 3,895 3,900 170,800
2014/02/18 3,870 4,030 3,845 4,020 175,700
2014/02/17 3,865 3,905 3,785 3,890 127,600
2014/02/14 3,870 3,995 3,830 3,855 212,300
2014/02/13 3,870 3,900 3,825 3,865 123,200
2014/02/12 3,820 3,890 3,770 3,845 216,000
2014/02/10 3,690 3,890 3,690 3,850 178,000
2014/02/07 3,680 3,725 3,610 3,685 220,600
2014/02/06 3,710 3,775 3,610 3,655 183,800
2014/02/05 3,615 3,760 3,615 3,730 253,700
2014/02/04 3,650 3,685 3,525 3,545 344,700
2014/02/03 3,890 3,895 3,775 3,780 244,600
2014/01/31 3,920 3,955 3,870 3,915 329,600
2014/01/30 3,850 3,900 3,835 3,900 384,900
2014/01/29 3,760 4,020 3,745 3,920 696,800
2014/01/28 3,610 3,680 3,560 3,635 295,300
2014/01/27 3,680 3,705 3,605 3,620 284,300
2014/01/24 3,740 3,785 3,705 3,745 385,000
2014/01/23 3,670 3,820 3,645 3,800 689,400
2014/01/22 3,650 3,675 3,525 3,610 403,000
2014/01/21 3,555 3,660 3,520 3,655 482,900
2014/01/20 3,360 3,500 3,345 3,485 516,100
2014/01/17 3,300 3,350 3,290 3,300 397,200
2014/01/16 3,300 3,400 3,200 3,225 527,300
2014/01/15 3,135 3,200 3,135 3,195 157,300
2014/01/14 3,050 3,150 3,025 3,115 194,600
2014/01/10 3,100 3,145 3,020 3,145 234,400
2014/01/09 3,125 3,135 3,085 3,125 147,200
2014/01/08 3,115 3,165 3,045 3,095 280,200
2014/01/07 3,030 3,105 3,015 3,085 453,700
2014/01/06 3,085 3,115 3,000 3,020 501,200

このページの先頭へ