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
2019/12/30 3,380 3,380 3,285 3,300 143,800
2019/12/27 3,395 3,420 3,365 3,385 160,300
2019/12/26 3,340 3,360 3,325 3,360 82,500
2019/12/25 3,325 3,360 3,295 3,345 94,700
2019/12/24 3,300 3,335 3,285 3,325 281,500
2019/12/23 3,330 3,385 3,315 3,345 174,900
2019/12/20 3,280 3,370 3,265 3,350 360,500
2019/12/19 3,280 3,310 3,230 3,285 407,700
2019/12/18 3,285 3,375 3,175 3,310 1,354,300
2019/12/17 2,979 3,030 2,977 3,005 248,600
2019/12/16 3,000 3,030 2,967 2,971 143,200
2019/12/13 2,968 2,990 2,944 2,983 179,100
2019/12/12 2,953 2,983 2,931 2,959 164,100
2019/12/11 2,950 2,984 2,948 2,959 118,500
2019/12/10 2,940 3,005 2,940 2,976 97,100
2019/12/09 2,985 2,987 2,948 2,971 75,900
2019/12/06 2,970 2,976 2,958 2,963 67,300
2019/12/05 2,978 2,982 2,961 2,980 61,300
2019/12/04 2,954 2,975 2,937 2,970 94,800
2019/12/03 2,989 2,994 2,969 2,982 69,800
2019/12/02 2,964 3,015 2,964 3,005 70,900
2019/11/29 2,991 3,005 2,937 2,940 126,400
2019/11/28 3,000 3,015 2,955 2,990 77,800
2019/11/27 3,000 3,005 2,968 2,975 73,500
2019/11/26 2,998 3,020 2,967 3,010 101,200
2019/11/25 2,980 3,005 2,976 2,989 78,800
2019/11/22 2,959 3,015 2,952 2,953 196,000
2019/11/21 2,898 2,952 2,855 2,946 180,300
2019/11/20 2,870 2,910 2,847 2,906 99,500
2019/11/19 2,905 2,929 2,865 2,890 116,400
2019/11/18 2,900 2,947 2,894 2,926 150,400
2019/11/15 2,904 2,949 2,862 2,939 190,800
2019/11/14 2,935 3,070 2,893 2,944 499,800
2019/11/13 2,895 2,898 2,834 2,859 132,500
2019/11/12 2,881 2,889 2,866 2,889 78,700
2019/11/11 2,867 2,899 2,860 2,886 91,000
2019/11/08 2,888 2,903 2,841 2,870 129,500
2019/11/07 2,854 2,888 2,849 2,867 105,400
2019/11/06 2,868 2,918 2,855 2,867 185,100
2019/11/05 2,907 2,907 2,813 2,835 303,700
2019/11/01 2,960 2,960 2,907 2,908 113,800
2019/10/31 3,040 3,040 2,966 2,986 124,200
2019/10/30 2,988 3,040 2,967 3,040 214,300
2019/10/29 2,960 3,040 2,950 2,988 163,300
2019/10/28 2,985 2,987 2,912 2,937 94,900
2019/10/25 2,919 2,980 2,917 2,975 163,300
2019/10/24 2,901 2,933 2,890 2,896 94,400
2019/10/23 2,870 2,910 2,861 2,907 161,100
2019/10/21 2,869 2,893 2,859 2,863 73,500
2019/10/18 2,920 2,945 2,872 2,877 91,300
2019/10/17 2,851 2,909 2,831 2,902 134,000
2019/10/16 2,868 2,888 2,844 2,846 70,800
2019/10/15 2,886 2,894 2,827 2,843 124,800
2019/10/11 2,856 2,863 2,828 2,855 156,300
2019/10/10 2,876 2,879 2,816 2,834 121,100
2019/10/09 2,871 2,897 2,828 2,855 178,300
2019/10/08 2,903 2,964 2,895 2,911 215,300
2019/10/07 2,874 2,880 2,825 2,874 216,900
2019/10/04 2,900 2,905 2,814 2,898 213,600
2019/10/03 2,888 2,907 2,859 2,907 143,900
2019/10/02 2,900 2,932 2,871 2,917 170,200
2019/10/01 2,932 2,956 2,912 2,914 100,500
2019/09/30 2,922 2,962 2,909 2,919 198,900
2019/09/27 2,886 2,902 2,847 2,872 104,500
2019/09/26 2,902 2,932 2,882 2,892 157,800
2019/09/25 2,858 2,875 2,828 2,852 127,900
2019/09/24 2,867 2,948 2,867 2,896 201,900
2019/09/20 2,831 2,850 2,806 2,847 300,500
2019/09/19 2,777 2,854 2,762 2,811 309,900
2019/09/18 2,868 2,886 2,774 2,788 361,600
2019/09/17 2,920 2,928 2,824 2,882 404,900
2019/09/13 2,925 3,020 2,917 2,941 593,400
2019/09/12 3,015 3,070 2,983 3,045 433,600
2019/09/11 2,914 2,991 2,883 2,948 442,900
2019/09/10 2,988 3,015 2,906 2,932 449,600
2019/09/09 3,070 3,105 3,045 3,045 263,900
2019/09/06 3,015 3,065 3,015 3,035 323,000
2019/09/05 2,916 2,974 2,896 2,953 225,500
2019/09/04 2,880 2,896 2,840 2,894 188,800
2019/09/03 2,850 2,891 2,844 2,884 147,500
2019/09/02 2,885 2,886 2,824 2,856 198,500
2019/08/30 2,847 2,915 2,815 2,899 347,700
2019/08/29 2,752 2,825 2,740 2,819 331,800
2019/08/28 2,776 2,779 2,709 2,752 192,100
2019/08/27 2,749 2,784 2,733 2,761 219,300
2019/08/26 2,713 2,760 2,684 2,743 378,100
2019/08/23 2,750 2,815 2,749 2,794 187,800
2019/08/22 2,750 2,773 2,723 2,760 213,500
2019/08/21 2,726 2,770 2,700 2,727 325,400
2019/08/20 2,680 2,772 2,642 2,764 327,000
2019/08/19 2,690 2,754 2,682 2,706 244,500
2019/08/16 2,618 2,694 2,617 2,670 186,300
2019/08/15 2,608 2,656 2,597 2,605 193,600
2019/08/14 2,674 2,703 2,645 2,651 279,900
2019/08/13 2,604 2,643 2,565 2,636 291,900
2019/08/09 2,678 2,731 2,616 2,649 319,500
2019/08/08 2,626 2,719 2,618 2,678 290,600
2019/08/07 2,531 2,645 2,493 2,636 466,400
2019/08/06 2,501 2,535 2,443 2,535 586,300
2019/08/05 2,719 2,719 2,526 2,549 821,900
2019/08/02 2,817 2,853 2,685 2,719 935,500
2019/08/01 2,676 2,871 2,673 2,841 945,900
2019/07/31 2,805 2,815 2,714 2,726 478,600
2019/07/30 2,756 2,799 2,734 2,799 354,400
2019/07/29 2,760 2,824 2,750 2,804 609,000
2019/07/26 2,704 2,796 2,666 2,777 1,188,500
2019/07/25 2,663 2,719 2,621 2,704 832,600
2019/07/24 2,685 2,743 2,629 2,657 1,019,900
2019/07/23 2,653 2,717 2,627 2,714 876,900
2019/07/22 2,565 2,722 2,565 2,685 1,314,100
2019/07/19 2,440 2,606 2,421 2,592 1,778,800
2019/07/18 2,556 2,643 2,421 2,488 4,344,200
2019/07/17 2,346 2,614 2,333 2,606 7,332,500
2019/07/16 2,348 2,352 2,317 2,323 169,700
2019/07/12 2,350 2,361 2,314 2,357 320,000
2019/07/11 2,321 2,362 2,321 2,354 333,100
2019/07/10 2,349 2,355 2,306 2,309 321,400
2019/07/09 2,326 2,336 2,293 2,336 574,700
2019/07/08 2,392 2,392 2,317 2,330 936,900
2019/07/05 2,525 2,566 2,456 2,458 1,079,300
2019/07/04 2,626 2,648 2,455 2,499 2,875,200
2019/07/03 2,339 2,388 2,315 2,376 389,500
2019/07/02 2,320 2,339 2,310 2,334 194,500
2019/07/01 2,321 2,360 2,304 2,343 325,600
2019/06/28 2,390 2,398 2,274 2,303 659,000
2019/06/27 2,400 2,408 2,353 2,408 281,700
2019/06/26 2,451 2,476 2,424 2,430 119,900
2019/06/25 2,476 2,513 2,433 2,449 273,500
2019/06/24 2,517 2,547 2,500 2,506 123,800
2019/06/21 2,511 2,554 2,473 2,505 390,200
2019/06/20 2,553 2,560 2,511 2,527 136,500
2019/06/19 2,503 2,564 2,500 2,559 144,000
2019/06/18 2,529 2,551 2,448 2,468 212,600
2019/06/17 2,585 2,586 2,518 2,546 190,000
2019/06/14 2,673 2,680 2,585 2,597 176,300
2019/06/13 2,675 2,699 2,653 2,672 104,500
2019/06/12 2,715 2,750 2,693 2,731 74,300
2019/06/11 2,703 2,718 2,671 2,689 140,900
2019/06/10 2,750 2,755 2,701 2,731 62,500
2019/06/07 2,700 2,760 2,693 2,735 128,100
2019/06/06 2,662 2,720 2,657 2,705 93,700
2019/06/05 2,637 2,654 2,583 2,646 105,200
2019/06/04 2,590 2,615 2,568 2,574 132,400
2019/06/03 2,673 2,690 2,603 2,605 93,700
2019/05/31 2,707 2,725 2,652 2,696 149,600
2019/05/30 2,772 2,774 2,661 2,715 218,200
2019/05/29 2,836 2,864 2,792 2,818 109,500
2019/05/28 2,865 2,883 2,835 2,877 91,600
2019/05/27 2,860 2,885 2,850 2,864 40,100
2019/05/24 2,846 2,865 2,831 2,856 61,400
2019/05/23 2,911 2,935 2,857 2,873 117,400
2019/05/22 2,986 2,986 2,900 2,902 93,700
2019/05/21 2,936 2,978 2,936 2,961 91,900
2019/05/20 2,950 2,964 2,913 2,959 123,800
2019/05/17 2,905 2,954 2,879 2,930 118,100
2019/05/16 2,940 2,949 2,877 2,893 118,300
2019/05/15 2,866 2,928 2,864 2,914 181,600
2019/05/14 2,807 2,883 2,765 2,861 109,900
2019/05/13 2,875 2,902 2,840 2,846 101,200
2019/05/10 2,832 2,915 2,832 2,877 99,500
2019/05/09 2,834 2,845 2,802 2,815 86,200
2019/05/08 2,794 2,839 2,785 2,835 131,100
2019/05/07 2,915 2,974 2,797 2,822 323,800
2019/04/26 3,000 3,010 2,961 2,990 156,300
2019/04/25 2,910 2,992 2,888 2,985 143,100
2019/04/24 2,883 2,920 2,876 2,899 79,500
2019/04/23 2,852 2,883 2,834 2,877 48,300
2019/04/22 2,781 2,858 2,779 2,853 77,100
2019/04/19 2,819 2,839 2,785 2,807 58,600
2019/04/18 2,860 2,870 2,798 2,812 44,500
2019/04/17 2,828 2,853 2,816 2,850 55,000
2019/04/16 2,808 2,846 2,808 2,818 45,700
2019/04/15 2,825 2,841 2,785 2,818 85,600
2019/04/12 2,828 2,828 2,770 2,778 61,700
2019/04/11 2,767 2,809 2,755 2,800 70,400
2019/04/10 2,728 2,792 2,723 2,767 79,800
2019/04/09 2,722 2,780 2,713 2,750 104,200
2019/04/08 2,739 2,764 2,725 2,731 86,000
2019/04/05 2,700 2,735 2,700 2,724 172,800
2019/04/04 2,780 2,780 2,701 2,745 131,400
2019/04/03 2,797 2,820 2,773 2,783 132,000
2019/04/02 2,873 2,880 2,801 2,813 221,600
2019/04/01 2,789 2,870 2,782 2,830 201,400
2019/03/29 2,740 2,762 2,723 2,762 80,400
2019/03/28 2,749 2,756 2,714 2,737 121,700
2019/03/27 2,772 2,781 2,724 2,774 156,900
2019/03/26 2,710 2,775 2,702 2,772 237,500
2019/03/25 2,713 2,739 2,690 2,729 194,600
2019/03/22 2,783 2,799 2,750 2,789 145,500
2019/03/20 2,716 2,802 2,709 2,787 207,500
2019/03/19 2,875 2,897 2,704 2,712 463,000
2019/03/18 2,797 2,872 2,766 2,853 310,400
2019/03/15 2,700 2,949 2,699 2,767 1,169,700
2019/03/14 2,696 2,698 2,578 2,656 259,100
2019/03/13 2,704 2,719 2,670 2,698 123,300
2019/03/12 2,692 2,741 2,671 2,708 171,200
2019/03/11 2,703 2,719 2,664 2,693 111,600
2019/03/08 2,717 2,726 2,669 2,698 185,600
2019/03/07 2,744 2,768 2,693 2,767 124,800
2019/03/06 2,700 2,752 2,685 2,744 92,000
2019/03/05 2,700 2,753 2,688 2,718 192,500
2019/03/04 2,672 2,690 2,643 2,674 97,100
2019/03/01 2,644 2,697 2,624 2,638 259,800
2019/02/28 2,660 2,660 2,541 2,557 304,900
2019/02/27 2,657 2,674 2,632 2,671 225,500
2019/02/26 2,611 2,665 2,590 2,660 226,400
2019/02/25 2,485 2,616 2,485 2,612 451,400
2019/02/22 2,416 2,486 2,408 2,480 229,100
2019/02/21 2,375 2,430 2,370 2,420 266,700
2019/02/20 2,350 2,389 2,331 2,366 210,700
2019/02/19 2,364 2,381 2,344 2,368 247,600
2019/02/18 2,290 2,331 2,288 2,328 220,200
2019/02/15 2,215 2,240 2,210 2,240 92,300
2019/02/14 2,223 2,260 2,205 2,255 247,300
2019/02/13 2,144 2,198 2,132 2,192 189,000
2019/02/12 2,078 2,137 2,068 2,132 150,600
2019/02/08 2,080 2,086 2,051 2,070 125,400
2019/02/07 2,150 2,165 2,097 2,114 163,500
2019/02/06 2,180 2,180 2,152 2,155 123,600
2019/02/05 2,191 2,195 2,172 2,183 106,300
2019/02/04 2,165 2,196 2,157 2,168 199,400
2019/02/01 2,194 2,197 2,137 2,142 231,600
2019/01/31 2,230 2,242 2,184 2,193 146,600
2019/01/30 2,256 2,259 2,173 2,200 370,500
2019/01/29 2,245 2,259 2,133 2,230 576,900
2019/01/28 2,329 2,357 2,301 2,339 134,700
2019/01/25 2,269 2,324 2,268 2,299 206,700
2019/01/24 2,256 2,292 2,245 2,292 122,300
2019/01/23 2,289 2,328 2,267 2,275 177,400
2019/01/22 2,318 2,365 2,276 2,345 226,100
2019/01/21 2,266 2,363 2,254 2,335 237,600
2019/01/18 2,250 2,297 2,215 2,240 195,500
2019/01/17 2,216 2,256 2,194 2,252 187,500
2019/01/16 2,172 2,216 2,160 2,193 158,800
2019/01/15 2,175 2,228 2,171 2,201 155,700
2019/01/11 2,232 2,249 2,207 2,211 208,500
2019/01/10 2,296 2,309 2,254 2,255 180,400
2019/01/09 2,316 2,368 2,316 2,346 163,900
2019/01/08 2,332 2,391 2,288 2,295 263,400
2019/01/07 2,388 2,411 2,332 2,356 199,800
2019/01/04 2,330 2,372 2,291 2,308 165,900

このページの先頭へ