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
2023/12/29 2,143 2,153 2,122 2,150 313,700
2023/12/28 2,182 2,195 2,136 2,137 274,900
2023/12/27 2,182 2,208 2,171 2,208 222,700
2023/12/26 2,165 2,195 2,147 2,187 223,800
2023/12/25 2,187 2,191 2,163 2,184 103,300
2023/12/22 2,160 2,190 2,126 2,189 170,500
2023/12/21 2,232 2,232 2,167 2,169 363,800
2023/12/20 2,234 2,290 2,230 2,266 310,400
2023/12/19 2,173 2,228 2,138 2,208 497,700
2023/12/18 2,260 2,283 2,105 2,123 862,300
2023/12/15 2,188 2,213 2,147 2,157 396,200
2023/12/14 2,215 2,218 2,175 2,203 250,300
2023/12/13 2,200 2,210 2,184 2,191 190,200
2023/12/12 2,200 2,211 2,180 2,187 229,700
2023/12/11 2,176 2,182 2,141 2,159 229,500
2023/12/08 2,141 2,157 2,117 2,130 358,600
2023/12/07 2,127 2,140 2,117 2,117 175,800
2023/12/06 2,121 2,160 2,121 2,151 168,500
2023/12/05 2,132 2,156 2,124 2,124 215,600
2023/12/04 2,125 2,159 2,110 2,152 250,600
2023/12/01 2,171 2,182 2,151 2,152 216,500
2023/11/30 2,180 2,216 2,136 2,159 324,600
2023/11/29 2,168 2,195 2,149 2,167 221,700
2023/11/28 2,148 2,169 2,135 2,158 242,700
2023/11/27 2,141 2,161 2,116 2,124 153,500
2023/11/24 2,090 2,153 2,090 2,137 279,900
2023/11/22 2,041 2,091 2,037 2,091 211,300
2023/11/21 2,014 2,064 2,012 2,062 239,600
2023/11/20 2,010 2,038 2,010 2,019 290,800
2023/11/17 2,020 2,024 1,973 2,007 791,800
2023/11/16 2,050 2,075 2,042 2,046 1,215,000
2023/11/15 2,051 2,066 2,034 2,045 510,800
2023/11/14 2,025 2,041 2,020 2,033 323,900
2023/11/13 2,027 2,037 1,986 2,012 470,500
2023/11/10 2,058 2,064 2,038 2,060 275,100
2023/11/09 2,024 2,067 2,017 2,059 337,100
2023/11/08 2,047 2,049 2,021 2,031 231,100
2023/11/07 2,049 2,050 2,019 2,026 310,000
2023/11/06 2,021 2,052 2,021 2,042 463,800
2023/11/02 1,991 2,015 1,986 1,991 299,900
2023/11/01 1,973 2,001 1,965 1,980 313,500
2023/10/31 1,954 1,964 1,908 1,957 428,400
2023/10/30 2,009 2,018 1,990 2,004 304,900
2023/10/27 2,038 2,038 2,013 2,030 152,800
2023/10/26 2,005 2,026 2,002 2,022 165,000
2023/10/25 2,000 2,034 1,992 2,019 171,100
2023/10/24 1,983 1,997 1,949 1,992 180,400
2023/10/23 2,015 2,016 1,975 1,982 246,400
2023/10/20 1,999 2,029 1,985 2,014 169,200
2023/10/19 2,018 2,049 2,016 2,034 183,800
2023/10/18 2,045 2,054 2,006 2,038 261,800
2023/10/17 2,015 2,051 2,010 2,036 326,300
2023/10/16 1,949 1,998 1,943 1,995 326,200
2023/10/13 1,941 1,952 1,933 1,944 186,000
2023/10/12 1,938 1,965 1,931 1,957 159,700
2023/10/11 1,995 1,997 1,956 1,962 218,600
2023/10/10 1,964 2,011 1,955 2,000 309,100
2023/10/06 1,943 1,980 1,942 1,972 242,600
2023/10/05 1,906 1,938 1,885 1,926 307,300
2023/10/04 1,858 1,925 1,857 1,914 359,900
2023/10/03 1,994 2,006 1,906 1,916 455,900
2023/10/02 1,950 1,980 1,929 1,936 413,600
2023/09/29 1,920 1,960 1,919 1,960 792,800
2023/09/28 1,853 1,870 1,833 1,859 230,100
2023/09/27 1,850 1,857 1,829 1,856 291,300
2023/09/26 1,909 1,909 1,856 1,866 418,900
2023/09/25 1,820 1,866 1,819 1,839 388,900
2023/09/22 1,775 1,804 1,770 1,790 313,300
2023/09/21 1,841 1,847 1,783 1,789 464,700
2023/09/20 1,875 1,889 1,828 1,841 546,500
2023/09/19 1,850 1,897 1,834 1,893 1,430,600
2023/09/15 1,956 1,963 1,911 1,949 781,500
2023/09/14 1,999 2,004 1,973 1,975 255,200
2023/09/13 1,984 2,003 1,979 1,986 203,100
2023/09/12 1,974 1,983 1,966 1,977 143,900
2023/09/11 1,995 2,007 1,964 1,971 189,700
2023/09/08 2,006 2,009 1,984 1,990 176,900
2023/09/07 1,991 2,007 1,981 2,003 153,300
2023/09/06 2,020 2,021 1,993 2,001 124,300
2023/09/05 2,009 2,020 2,000 2,013 143,000
2023/09/04 1,981 2,005 1,973 2,003 164,700
2023/09/01 1,971 1,991 1,969 1,981 151,900
2023/08/31 1,987 1,989 1,955 1,966 209,700
2023/08/30 2,001 2,009 1,983 1,986 515,700
2023/08/29 1,925 1,974 1,912 1,974 283,800
2023/08/28 1,935 1,945 1,911 1,929 132,800
2023/08/25 1,949 1,949 1,922 1,927 125,200
2023/08/24 1,948 1,969 1,934 1,964 183,100
2023/08/23 1,949 1,956 1,929 1,947 196,200
2023/08/22 1,978 1,978 1,947 1,951 128,700
2023/08/21 1,957 1,978 1,956 1,969 139,100
2023/08/18 1,930 1,951 1,926 1,949 126,700
2023/08/17 1,912 1,937 1,912 1,936 163,000
2023/08/16 1,929 1,935 1,912 1,921 149,800
2023/08/15 1,966 1,966 1,931 1,932 156,500
2023/08/14 1,980 1,991 1,924 1,932 224,700
2023/08/10 1,940 1,971 1,926 1,971 258,800
2023/08/09 1,938 1,951 1,920 1,926 225,400
2023/08/08 1,954 1,963 1,930 1,943 159,000
2023/08/07 1,885 1,944 1,877 1,941 241,400
2023/08/04 1,905 1,909 1,892 1,896 195,800
2023/08/03 1,963 1,972 1,907 1,915 291,500
2023/08/02 1,984 2,016 1,967 1,984 244,700
2023/08/01 1,998 1,998 1,974 1,984 200,200
2023/07/31 1,960 1,984 1,948 1,983 354,200
2023/07/28 1,945 1,978 1,938 1,976 224,500
2023/07/27 1,957 1,971 1,945 1,967 163,100
2023/07/26 1,971 1,973 1,952 1,960 188,200
2023/07/25 2,020 2,038 1,980 1,982 241,000
2023/07/24 2,032 2,037 2,003 2,017 267,400
2023/07/21 2,044 2,048 2,014 2,032 287,700
2023/07/20 2,020 2,071 2,015 2,057 329,100
2023/07/19 2,067 2,071 2,041 2,054 356,800
2023/07/18 2,071 2,091 2,048 2,059 319,600
2023/07/14 2,110 2,118 2,063 2,071 323,700
2023/07/13 2,096 2,148 2,096 2,099 457,100
2023/07/12 2,129 2,135 2,092 2,118 521,900
2023/07/11 2,130 2,130 2,065 2,084 881,900
2023/07/10 2,137 2,195 2,133 2,174 689,400
2023/07/07 2,170 2,195 2,161 2,166 572,000
2023/07/06 2,306 2,306 2,179 2,196 1,573,700
2023/07/05 2,300 2,389 2,226 2,313 3,778,600
2023/07/04 2,055 2,074 2,037 2,060 478,200
2023/07/03 2,002 2,048 2,002 2,042 272,700
2023/06/30 1,992 2,004 1,966 2,000 302,700
2023/06/29 2,006 2,025 1,987 2,004 343,400
2023/06/28 2,005 2,016 1,975 1,979 246,000
2023/06/27 1,980 1,997 1,970 1,991 274,100
2023/06/26 1,974 2,015 1,965 1,993 386,500
2023/06/23 1,984 1,985 1,949 1,971 255,300
2023/06/22 1,956 1,973 1,946 1,965 212,600
2023/06/21 1,917 1,949 1,911 1,949 208,300
2023/06/20 1,925 1,925 1,901 1,925 128,500
2023/06/19 1,924 1,945 1,915 1,944 233,000
2023/06/16 1,901 1,912 1,889 1,909 267,600
2023/06/15 1,907 1,915 1,894 1,904 149,500
2023/06/14 1,900 1,913 1,894 1,902 203,900
2023/06/13 1,880 1,896 1,877 1,888 176,300
2023/06/12 1,868 1,878 1,861 1,875 169,700
2023/06/09 1,871 1,871 1,845 1,852 161,000
2023/06/08 1,848 1,848 1,824 1,834 132,800
2023/06/07 1,852 1,873 1,846 1,860 212,400
2023/06/06 1,825 1,844 1,820 1,839 137,800
2023/06/05 1,854 1,856 1,825 1,838 257,400
2023/06/02 1,818 1,852 1,806 1,848 293,100
2023/06/01 1,804 1,820 1,788 1,792 205,500
2023/05/31 1,789 1,822 1,770 1,806 327,600
2023/05/30 1,798 1,798 1,775 1,787 299,000
2023/05/29 1,833 1,834 1,811 1,817 243,400
2023/05/26 1,808 1,821 1,803 1,806 247,000
2023/05/25 1,818 1,831 1,808 1,817 274,000
2023/05/24 1,821 1,834 1,798 1,828 295,300
2023/05/23 1,882 1,886 1,856 1,860 208,300
2023/05/22 1,883 1,884 1,848 1,881 238,000
2023/05/19 1,888 1,904 1,868 1,897 424,600
2023/05/18 1,838 1,903 1,838 1,874 1,169,700
2023/05/17 1,829 1,831 1,800 1,801 1,014,800
2023/05/16 1,815 1,820 1,805 1,812 518,900
2023/05/15 1,803 1,816 1,797 1,801 657,400
2023/05/12 1,797 1,830 1,780 1,800 843,100
2023/05/11 1,737 1,777 1,737 1,774 318,300
2023/05/10 1,751 1,768 1,734 1,737 434,400
2023/05/09 1,761 1,765 1,747 1,758 385,500
2023/05/08 1,760 1,779 1,745 1,763 383,500
2023/05/02 1,803 1,803 1,758 1,762 540,400
2023/05/01 1,801 1,804 1,772 1,790 448,500
2023/04/28 1,796 1,810 1,787 1,808 512,700
2023/04/27 1,770 1,785 1,763 1,771 261,500
2023/04/26 1,807 1,807 1,774 1,778 234,200
2023/04/25 1,816 1,829 1,811 1,822 151,700
2023/04/24 1,836 1,849 1,817 1,818 418,500
2023/04/21 1,852 1,859 1,837 1,841 311,000
2023/04/20 1,838 1,858 1,833 1,853 264,900
2023/04/19 1,818 1,838 1,810 1,838 221,800
2023/04/18 1,784 1,824 1,784 1,819 342,400
2023/04/17 1,791 1,791 1,762 1,769 143,400
2023/04/14 1,770 1,789 1,762 1,785 246,100
2023/04/13 1,744 1,753 1,731 1,747 173,100
2023/04/12 1,748 1,752 1,735 1,743 167,000
2023/04/11 1,751 1,756 1,734 1,752 212,600
2023/04/10 1,733 1,739 1,721 1,734 164,100
2023/04/07 1,721 1,737 1,714 1,728 182,100
2023/04/06 1,711 1,720 1,704 1,709 168,800
2023/04/05 1,757 1,757 1,719 1,726 280,600
2023/04/04 1,768 1,787 1,742 1,757 363,600
2023/04/03 1,742 1,763 1,739 1,751 255,300
2023/03/31 1,739 1,744 1,696 1,723 349,500
2023/03/30 1,721 1,740 1,715 1,724 332,200
2023/03/29 1,674 1,713 1,674 1,711 317,400
2023/03/28 1,681 1,687 1,670 1,680 210,100
2023/03/27 1,680 1,698 1,665 1,665 279,600
2023/03/24 1,674 1,690 1,666 1,673 283,000
2023/03/23 1,654 1,688 1,642 1,687 156,600
2023/03/22 1,654 1,669 1,636 1,665 220,900
2023/03/20 1,640 1,660 1,626 1,630 250,400
2023/03/17 1,622 1,641 1,600 1,633 425,600
2023/03/16 1,610 1,627 1,573 1,602 780,600
2023/03/15 1,639 1,668 1,612 1,650 566,200
2023/03/14 1,675 1,690 1,641 1,649 405,600
2023/03/13 1,694 1,704 1,673 1,700 402,300
2023/03/10 1,708 1,724 1,691 1,693 299,200
2023/03/09 1,721 1,739 1,720 1,727 164,200
2023/03/08 1,720 1,728 1,708 1,711 279,300
2023/03/07 1,731 1,737 1,716 1,725 166,700
2023/03/06 1,728 1,747 1,728 1,736 155,300
2023/03/03 1,718 1,728 1,712 1,722 163,700
2023/03/02 1,720 1,732 1,703 1,709 237,600
2023/03/01 1,717 1,745 1,717 1,717 185,800
2023/02/28 1,723 1,733 1,717 1,722 215,400
2023/02/27 1,715 1,728 1,710 1,726 180,200
2023/02/24 1,710 1,719 1,701 1,715 163,300
2023/02/22 1,717 1,720 1,699 1,710 279,400
2023/02/21 1,727 1,739 1,717 1,728 119,400
2023/02/20 1,722 1,742 1,718 1,733 107,300
2023/02/17 1,722 1,727 1,705 1,717 149,700
2023/02/16 1,726 1,739 1,722 1,732 125,400
2023/02/15 1,738 1,740 1,700 1,719 168,800
2023/02/14 1,739 1,748 1,727 1,735 156,000
2023/02/13 1,728 1,729 1,702 1,719 154,600
2023/02/10 1,713 1,730 1,711 1,720 132,000
2023/02/09 1,718 1,732 1,711 1,724 201,000
2023/02/08 1,745 1,752 1,716 1,738 229,200
2023/02/07 1,774 1,779 1,746 1,752 245,100
2023/02/06 1,765 1,765 1,716 1,735 300,400
2023/02/03 1,716 1,751 1,716 1,750 419,500
2023/02/02 1,691 1,710 1,686 1,701 225,100
2023/02/01 1,692 1,727 1,689 1,691 225,700
2023/01/31 1,748 1,748 1,699 1,714 395,400
2023/01/30 1,750 1,752 1,724 1,742 872,600
2023/01/27 1,726 1,736 1,716 1,736 176,600
2023/01/26 1,732 1,747 1,722 1,726 209,100
2023/01/25 1,720 1,734 1,708 1,726 151,800
2023/01/24 1,762 1,773 1,725 1,732 248,000
2023/01/23 1,693 1,740 1,692 1,738 246,500
2023/01/20 1,685 1,699 1,675 1,678 189,900
2023/01/19 1,684 1,694 1,673 1,682 144,800
2023/01/18 1,676 1,707 1,660 1,693 204,300
2023/01/17 1,654 1,679 1,645 1,676 216,800
2023/01/16 1,624 1,659 1,623 1,640 184,500
2023/01/13 1,642 1,659 1,626 1,631 260,700
2023/01/12 1,669 1,671 1,651 1,652 210,000
2023/01/11 1,688 1,693 1,664 1,669 180,200
2023/01/10 1,680 1,706 1,670 1,673 162,700
2023/01/06 1,687 1,696 1,669 1,678 197,000
2023/01/05 1,677 1,704 1,671 1,699 174,600
2023/01/04 1,708 1,711 1,667 1,704 326,200

このページの先頭へ