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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,713 | 1,713 | 1,679 | 1,684 | 270,500 |
| 2024/12/27 | 1,693 | 1,713 | 1,693 | 1,713 | 273,200 |
| 2024/12/26 | 1,689 | 1,700 | 1,687 | 1,699 | 270,400 |
| 2024/12/25 | 1,713 | 1,713 | 1,668 | 1,682 | 262,200 |
| 2024/12/24 | 1,699 | 1,710 | 1,686 | 1,710 | 352,400 |
| 2024/12/23 | 1,720 | 1,722 | 1,704 | 1,711 | 219,000 |
| 2024/12/20 | 1,735 | 1,737 | 1,712 | 1,712 | 336,900 |
| 2024/12/19 | 1,723 | 1,755 | 1,719 | 1,743 | 285,700 |
| 2024/12/18 | 1,740 | 1,750 | 1,717 | 1,723 | 260,400 |
| 2024/12/17 | 1,732 | 1,747 | 1,721 | 1,739 | 499,900 |
| 2024/12/16 | 1,771 | 1,800 | 1,732 | 1,740 | 1,347,000 |
| 2024/12/13 | 1,879 | 1,900 | 1,867 | 1,890 | 492,600 |
| 2024/12/12 | 1,898 | 1,900 | 1,878 | 1,888 | 396,600 |
| 2024/12/11 | 1,885 | 1,901 | 1,876 | 1,876 | 325,300 |
| 2024/12/10 | 1,905 | 1,911 | 1,882 | 1,883 | 260,900 |
| 2024/12/09 | 1,874 | 1,902 | 1,864 | 1,886 | 331,100 |
| 2024/12/06 | 1,877 | 1,902 | 1,876 | 1,890 | 270,400 |
| 2024/12/05 | 1,864 | 1,875 | 1,862 | 1,867 | 203,100 |
| 2024/12/04 | 1,865 | 1,879 | 1,863 | 1,865 | 199,100 |
| 2024/12/03 | 1,876 | 1,886 | 1,865 | 1,865 | 247,100 |
| 2024/12/02 | 1,866 | 1,874 | 1,845 | 1,863 | 196,400 |
| 2024/11/29 | 1,846 | 1,872 | 1,832 | 1,865 | 289,700 |
| 2024/11/28 | 1,840 | 1,854 | 1,837 | 1,846 | 179,800 |
| 2024/11/27 | 1,852 | 1,857 | 1,831 | 1,842 | 228,400 |
| 2024/11/26 | 1,833 | 1,855 | 1,832 | 1,849 | 287,500 |
| 2024/11/25 | 1,865 | 1,871 | 1,833 | 1,833 | 388,600 |
| 2024/11/22 | 1,880 | 1,884 | 1,864 | 1,864 | 175,900 |
| 2024/11/21 | 1,876 | 1,893 | 1,875 | 1,880 | 323,200 |
| 2024/11/20 | 1,872 | 1,888 | 1,871 | 1,875 | 216,500 |
| 2024/11/19 | 1,875 | 1,893 | 1,870 | 1,873 | 820,000 |
| 2024/11/18 | 1,871 | 1,902 | 1,870 | 1,887 | 1,310,600 |
| 2024/11/15 | 1,919 | 1,927 | 1,905 | 1,909 | 499,200 |
| 2024/11/14 | 1,920 | 1,935 | 1,913 | 1,914 | 516,200 |
| 2024/11/13 | 1,906 | 1,936 | 1,906 | 1,928 | 369,700 |
| 2024/11/12 | 1,928 | 1,947 | 1,909 | 1,913 | 339,500 |
| 2024/11/11 | 1,920 | 1,938 | 1,907 | 1,917 | 382,100 |
| 2024/11/08 | 1,930 | 1,949 | 1,925 | 1,925 | 347,000 |
| 2024/11/07 | 1,914 | 1,931 | 1,904 | 1,918 | 420,800 |
| 2024/11/06 | 1,916 | 1,932 | 1,904 | 1,904 | 315,500 |
| 2024/11/05 | 1,909 | 1,916 | 1,897 | 1,916 | 387,000 |
| 2024/11/01 | 1,910 | 1,935 | 1,903 | 1,903 | 320,700 |
| 2024/10/31 | 1,918 | 1,937 | 1,913 | 1,928 | 290,100 |
| 2024/10/30 | 1,930 | 1,930 | 1,914 | 1,919 | 483,900 |
| 2024/10/29 | 1,920 | 1,932 | 1,918 | 1,923 | 407,500 |
| 2024/10/28 | 1,929 | 1,953 | 1,896 | 1,950 | 340,000 |
| 2024/10/25 | 1,947 | 1,950 | 1,920 | 1,926 | 243,400 |
| 2024/10/24 | 1,937 | 1,942 | 1,916 | 1,931 | 327,600 |
| 2024/10/23 | 1,966 | 1,978 | 1,944 | 1,950 | 287,300 |
| 2024/10/22 | 2,013 | 2,013 | 1,997 | 1,999 | 211,200 |
| 2024/10/21 | 2,010 | 2,020 | 2,006 | 2,013 | 140,000 |
| 2024/10/18 | 2,027 | 2,034 | 2,006 | 2,015 | 210,400 |
| 2024/10/17 | 2,050 | 2,050 | 2,028 | 2,028 | 179,100 |
| 2024/10/16 | 2,068 | 2,079 | 2,051 | 2,057 | 172,500 |
| 2024/10/15 | 2,063 | 2,074 | 2,055 | 2,073 | 227,700 |
| 2024/10/11 | 2,047 | 2,063 | 2,043 | 2,047 | 161,400 |
| 2024/10/10 | 2,055 | 2,055 | 2,030 | 2,045 | 147,700 |
| 2024/10/09 | 2,023 | 2,044 | 2,009 | 2,044 | 255,200 |
| 2024/10/08 | 2,005 | 2,023 | 1,997 | 2,010 | 346,100 |
| 2024/10/07 | 2,018 | 2,027 | 1,990 | 2,011 | 442,800 |
| 2024/10/04 | 2,030 | 2,067 | 2,030 | 2,052 | 257,200 |
| 2024/10/03 | 2,002 | 2,044 | 1,989 | 2,028 | 464,100 |
| 2024/10/02 | 2,057 | 2,075 | 2,002 | 2,002 | 717,800 |
| 2024/10/01 | 2,160 | 2,166 | 2,135 | 2,140 | 172,700 |
| 2024/09/30 | 2,159 | 2,172 | 2,135 | 2,163 | 222,500 |
| 2024/09/27 | 2,181 | 2,200 | 2,181 | 2,197 | 194,600 |
| 2024/09/26 | 2,148 | 2,175 | 2,145 | 2,173 | 246,500 |
| 2024/09/25 | 2,087 | 2,132 | 2,085 | 2,128 | 206,400 |
| 2024/09/24 | 2,066 | 2,111 | 2,066 | 2,087 | 178,000 |
| 2024/09/20 | 2,070 | 2,082 | 2,053 | 2,057 | 204,100 |
| 2024/09/19 | 2,020 | 2,063 | 2,014 | 2,060 | 265,600 |
| 2024/09/18 | 2,015 | 2,026 | 1,989 | 2,006 | 280,200 |
| 2024/09/17 | 2,035 | 2,035 | 1,970 | 2,009 | 815,800 |
| 2024/09/13 | 2,094 | 2,128 | 2,072 | 2,091 | 347,300 |
| 2024/09/12 | 2,076 | 2,118 | 2,064 | 2,118 | 228,800 |
| 2024/09/11 | 2,058 | 2,058 | 2,015 | 2,041 | 221,400 |
| 2024/09/10 | 2,067 | 2,081 | 2,059 | 2,068 | 134,200 |
| 2024/09/09 | 2,033 | 2,065 | 2,025 | 2,058 | 152,100 |
| 2024/09/06 | 2,092 | 2,094 | 2,063 | 2,067 | 100,600 |
| 2024/09/05 | 2,091 | 2,105 | 2,066 | 2,077 | 178,000 |
| 2024/09/04 | 2,120 | 2,134 | 2,093 | 2,100 | 172,400 |
| 2024/09/03 | 2,134 | 2,158 | 2,134 | 2,155 | 130,000 |
| 2024/09/02 | 2,142 | 2,142 | 2,114 | 2,127 | 125,100 |
| 2024/08/30 | 2,070 | 2,130 | 2,070 | 2,120 | 325,000 |
| 2024/08/29 | 2,124 | 2,149 | 2,097 | 2,120 | 211,500 |
| 2024/08/28 | 2,121 | 2,151 | 2,118 | 2,137 | 212,600 |
| 2024/08/27 | 2,143 | 2,161 | 2,141 | 2,150 | 109,500 |
| 2024/08/26 | 2,166 | 2,170 | 2,135 | 2,145 | 140,100 |
| 2024/08/23 | 2,171 | 2,176 | 2,145 | 2,161 | 219,500 |
| 2024/08/22 | 2,152 | 2,186 | 2,152 | 2,172 | 143,000 |
| 2024/08/21 | 2,171 | 2,179 | 2,152 | 2,152 | 90,600 |
| 2024/08/20 | 2,126 | 2,186 | 2,125 | 2,179 | 119,900 |
| 2024/08/19 | 2,155 | 2,159 | 2,127 | 2,144 | 116,600 |
| 2024/08/16 | 2,150 | 2,165 | 2,133 | 2,164 | 142,300 |
| 2024/08/15 | 2,130 | 2,165 | 2,101 | 2,128 | 176,400 |
| 2024/08/14 | 2,075 | 2,131 | 2,069 | 2,130 | 291,800 |
| 2024/08/13 | 2,112 | 2,112 | 2,080 | 2,097 | 228,500 |
| 2024/08/09 | 2,115 | 2,145 | 2,094 | 2,118 | 228,100 |
| 2024/08/08 | 2,036 | 2,129 | 2,027 | 2,090 | 331,600 |
| 2024/08/07 | 2,071 | 2,116 | 2,051 | 2,051 | 255,500 |
| 2024/08/06 | 2,062 | 2,079 | 2,013 | 2,071 | 405,200 |
| 2024/08/05 | 2,060 | 2,076 | 1,954 | 1,972 | 389,900 |
| 2024/08/02 | 2,058 | 2,097 | 2,037 | 2,060 | 328,800 |
| 2024/08/01 | 2,148 | 2,159 | 2,093 | 2,093 | 315,600 |
| 2024/07/31 | 2,131 | 2,139 | 2,096 | 2,129 | 264,200 |
| 2024/07/30 | 2,190 | 2,190 | 2,078 | 2,112 | 820,200 |
| 2024/07/29 | 2,215 | 2,282 | 2,210 | 2,277 | 250,400 |
| 2024/07/26 | 2,231 | 2,246 | 2,212 | 2,223 | 272,400 |
| 2024/07/25 | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 |
| 2024/07/24 | 2,189 | 2,225 | 2,182 | 2,187 | 237,100 |
| 2024/07/23 | 2,168 | 2,204 | 2,168 | 2,182 | 211,300 |
| 2024/07/22 | 2,136 | 2,179 | 2,126 | 2,156 | 237,700 |
| 2024/07/19 | 2,160 | 2,160 | 2,120 | 2,136 | 283,600 |
| 2024/07/18 | 2,131 | 2,170 | 2,130 | 2,154 | 259,200 |
| 2024/07/17 | 2,130 | 2,134 | 2,101 | 2,130 | 262,500 |
| 2024/07/16 | 2,165 | 2,172 | 2,119 | 2,120 | 237,400 |
| 2024/07/12 | 2,117 | 2,162 | 2,097 | 2,150 | 372,200 |
| 2024/07/11 | 2,065 | 2,123 | 2,050 | 2,122 | 508,900 |
| 2024/07/10 | 2,041 | 2,056 | 2,026 | 2,056 | 219,600 |
| 2024/07/09 | 2,028 | 2,063 | 2,025 | 2,037 | 321,700 |
| 2024/07/08 | 2,045 | 2,049 | 2,013 | 2,020 | 438,600 |
| 2024/07/05 | 2,049 | 2,073 | 2,038 | 2,057 | 574,300 |
| 2024/07/04 | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 |
| 2024/07/03 | 2,150 | 2,176 | 2,125 | 2,160 | 859,300 |
| 2024/07/02 | 2,140 | 2,149 | 2,104 | 2,139 | 603,800 |
| 2024/07/01 | 2,230 | 2,249 | 2,156 | 2,163 | 361,000 |
| 2024/06/28 | 2,222 | 2,237 | 2,173 | 2,185 | 282,200 |
| 2024/06/27 | 2,253 | 2,258 | 2,214 | 2,222 | 201,500 |
| 2024/06/26 | 2,234 | 2,256 | 2,233 | 2,247 | 206,600 |
| 2024/06/25 | 2,214 | 2,226 | 2,205 | 2,226 | 176,100 |
| 2024/06/24 | 2,194 | 2,214 | 2,186 | 2,205 | 186,400 |
| 2024/06/21 | 2,163 | 2,195 | 2,163 | 2,181 | 254,900 |
| 2024/06/20 | 2,185 | 2,198 | 2,149 | 2,162 | 153,600 |
| 2024/06/19 | 2,178 | 2,187 | 2,148 | 2,173 | 192,500 |
| 2024/06/18 | 2,185 | 2,202 | 2,167 | 2,178 | 132,800 |
| 2024/06/17 | 2,143 | 2,176 | 2,121 | 2,175 | 221,500 |
| 2024/06/14 | 2,105 | 2,173 | 2,100 | 2,163 | 322,300 |
| 2024/06/13 | 2,156 | 2,178 | 2,145 | 2,145 | 181,200 |
| 2024/06/12 | 2,190 | 2,208 | 2,180 | 2,181 | 183,600 |
| 2024/06/11 | 2,175 | 2,192 | 2,172 | 2,190 | 186,300 |
| 2024/06/10 | 2,150 | 2,175 | 2,144 | 2,175 | 155,900 |
| 2024/06/07 | 2,135 | 2,187 | 2,130 | 2,171 | 203,100 |
| 2024/06/06 | 2,196 | 2,202 | 2,150 | 2,150 | 153,100 |
| 2024/06/05 | 2,180 | 2,215 | 2,166 | 2,196 | 241,400 |
| 2024/06/04 | 2,150 | 2,206 | 2,144 | 2,197 | 270,100 |
| 2024/06/03 | 2,208 | 2,220 | 2,176 | 2,182 | 197,400 |
| 2024/05/31 | 2,234 | 2,243 | 2,216 | 2,222 | 516,100 |
| 2024/05/30 | 2,169 | 2,212 | 2,163 | 2,203 | 173,800 |
| 2024/05/29 | 2,172 | 2,204 | 2,155 | 2,173 | 289,200 |
| 2024/05/28 | 2,251 | 2,262 | 2,189 | 2,189 | 201,800 |
| 2024/05/27 | 2,235 | 2,265 | 2,223 | 2,246 | 168,100 |
| 2024/05/24 | 2,186 | 2,236 | 2,176 | 2,225 | 196,000 |
| 2024/05/23 | 2,259 | 2,273 | 2,220 | 2,221 | 224,000 |
| 2024/05/22 | 2,306 | 2,333 | 2,245 | 2,247 | 273,300 |
| 2024/05/21 | 2,263 | 2,323 | 2,263 | 2,301 | 258,900 |
| 2024/05/20 | 2,332 | 2,338 | 2,263 | 2,263 | 322,100 |
| 2024/05/17 | 2,283 | 2,343 | 2,280 | 2,316 | 649,600 |
| 2024/05/16 | 2,315 | 2,323 | 2,278 | 2,311 | 1,071,300 |
| 2024/05/15 | 2,339 | 2,339 | 2,308 | 2,309 | 432,200 |
| 2024/05/14 | 2,308 | 2,342 | 2,292 | 2,314 | 482,200 |
| 2024/05/13 | 2,327 | 2,341 | 2,286 | 2,290 | 596,700 |
| 2024/05/10 | 2,415 | 2,420 | 2,333 | 2,336 | 430,300 |
| 2024/05/09 | 2,389 | 2,415 | 2,381 | 2,397 | 275,500 |
| 2024/05/08 | 2,428 | 2,440 | 2,392 | 2,396 | 268,100 |
| 2024/05/07 | 2,355 | 2,436 | 2,355 | 2,411 | 480,700 |
| 2024/05/02 | 2,370 | 2,405 | 2,366 | 2,405 | 247,800 |
| 2024/05/01 | 2,385 | 2,405 | 2,355 | 2,379 | 265,400 |
| 2024/04/30 | 2,367 | 2,408 | 2,363 | 2,394 | 283,800 |
| 2024/04/26 | 2,319 | 2,374 | 2,310 | 2,367 | 213,200 |
| 2024/04/25 | 2,359 | 2,374 | 2,345 | 2,345 | 165,200 |
| 2024/04/24 | 2,370 | 2,395 | 2,350 | 2,381 | 313,400 |
| 2024/04/23 | 2,400 | 2,415 | 2,341 | 2,368 | 251,000 |
| 2024/04/22 | 2,312 | 2,369 | 2,306 | 2,367 | 238,700 |
| 2024/04/19 | 2,333 | 2,340 | 2,259 | 2,304 | 256,400 |
| 2024/04/18 | 2,284 | 2,349 | 2,271 | 2,348 | 275,600 |
| 2024/04/17 | 2,282 | 2,303 | 2,264 | 2,270 | 185,100 |
| 2024/04/16 | 2,322 | 2,323 | 2,259 | 2,265 | 231,500 |
| 2024/04/15 | 2,304 | 2,331 | 2,290 | 2,322 | 194,300 |
| 2024/04/12 | 2,309 | 2,334 | 2,301 | 2,316 | 207,400 |
| 2024/04/11 | 2,239 | 2,312 | 2,225 | 2,307 | 270,500 |
| 2024/04/10 | 2,241 | 2,256 | 2,218 | 2,240 | 150,200 |
| 2024/04/09 | 2,229 | 2,256 | 2,229 | 2,240 | 128,800 |
| 2024/04/08 | 2,225 | 2,240 | 2,214 | 2,226 | 166,800 |
| 2024/04/05 | 2,201 | 2,223 | 2,196 | 2,211 | 158,400 |
| 2024/04/04 | 2,203 | 2,235 | 2,201 | 2,218 | 160,700 |
| 2024/04/03 | 2,198 | 2,221 | 2,183 | 2,200 | 272,500 |
| 2024/04/02 | 2,239 | 2,239 | 2,210 | 2,221 | 221,600 |
| 2024/04/01 | 2,300 | 2,303 | 2,249 | 2,250 | 202,700 |
| 2024/03/29 | 2,205 | 2,297 | 2,205 | 2,294 | 349,200 |
| 2024/03/28 | 2,190 | 2,227 | 2,174 | 2,200 | 406,900 |
| 2024/03/27 | 2,154 | 2,197 | 2,154 | 2,174 | 346,000 |
| 2024/03/26 | 2,086 | 2,142 | 2,076 | 2,137 | 283,600 |
| 2024/03/25 | 2,111 | 2,135 | 2,079 | 2,086 | 299,300 |
| 2024/03/22 | 2,126 | 2,148 | 2,098 | 2,135 | 261,500 |
| 2024/03/21 | 2,131 | 2,177 | 2,126 | 2,127 | 479,200 |
| 2024/03/19 | 2,090 | 2,136 | 2,072 | 2,117 | 571,300 |
| 2024/03/18 | 2,215 | 2,229 | 2,068 | 2,125 | 2,201,600 |
| 2024/03/15 | 2,047 | 2,070 | 1,995 | 2,065 | 474,000 |
| 2024/03/14 | 2,040 | 2,048 | 2,017 | 2,047 | 206,200 |
| 2024/03/13 | 2,030 | 2,048 | 2,025 | 2,034 | 247,900 |
| 2024/03/12 | 1,996 | 2,030 | 1,981 | 2,030 | 156,600 |
| 2024/03/11 | 1,989 | 2,009 | 1,981 | 1,995 | 134,900 |
| 2024/03/08 | 2,005 | 2,020 | 1,986 | 1,998 | 261,200 |
| 2024/03/07 | 2,029 | 2,031 | 1,996 | 2,011 | 195,000 |
| 2024/03/06 | 1,985 | 2,034 | 1,985 | 2,017 | 312,100 |
| 2024/03/05 | 2,075 | 2,086 | 2,054 | 2,083 | 122,200 |
| 2024/03/04 | 2,078 | 2,093 | 2,069 | 2,070 | 190,400 |
| 2024/03/01 | 2,104 | 2,111 | 2,067 | 2,074 | 204,900 |
| 2024/02/29 | 2,095 | 2,113 | 2,087 | 2,104 | 218,100 |
| 2024/02/28 | 2,054 | 2,093 | 2,045 | 2,087 | 228,800 |
| 2024/02/27 | 2,035 | 2,056 | 2,031 | 2,053 | 244,300 |
| 2024/02/26 | 2,020 | 2,052 | 2,010 | 2,049 | 156,200 |
| 2024/02/22 | 2,046 | 2,056 | 2,004 | 2,006 | 192,800 |
| 2024/02/21 | 2,046 | 2,046 | 2,017 | 2,021 | 188,200 |
| 2024/02/20 | 2,053 | 2,054 | 2,031 | 2,049 | 170,100 |
| 2024/02/19 | 2,032 | 2,058 | 2,024 | 2,050 | 265,000 |
| 2024/02/16 | 2,009 | 2,031 | 1,987 | 2,031 | 205,900 |
| 2024/02/15 | 2,003 | 2,017 | 1,994 | 1,994 | 158,000 |
| 2024/02/14 | 1,996 | 2,004 | 1,975 | 1,998 | 308,400 |
| 2024/02/13 | 1,994 | 1,998 | 1,969 | 1,996 | 193,800 |
| 2024/02/09 | 1,992 | 2,001 | 1,974 | 1,985 | 215,700 |
| 2024/02/08 | 1,974 | 2,002 | 1,965 | 1,996 | 214,500 |
| 2024/02/07 | 2,000 | 2,003 | 1,972 | 1,980 | 169,100 |
| 2024/02/06 | 2,005 | 2,015 | 1,992 | 2,007 | 168,100 |
| 2024/02/05 | 2,025 | 2,038 | 2,008 | 2,014 | 205,900 |
| 2024/02/02 | 2,037 | 2,058 | 2,012 | 2,015 | 351,500 |
| 2024/02/01 | 2,001 | 2,032 | 1,998 | 2,029 | 324,000 |
| 2024/01/31 | 2,025 | 2,028 | 1,993 | 2,005 | 433,800 |
| 2024/01/30 | 2,051 | 2,051 | 2,012 | 2,026 | 1,479,100 |
| 2024/01/29 | 2,100 | 2,107 | 2,083 | 2,101 | 196,100 |
| 2024/01/26 | 2,107 | 2,123 | 2,091 | 2,094 | 187,200 |
| 2024/01/25 | 2,083 | 2,109 | 2,082 | 2,109 | 369,600 |
| 2024/01/24 | 2,130 | 2,135 | 2,083 | 2,083 | 207,600 |
| 2024/01/23 | 2,136 | 2,153 | 2,123 | 2,126 | 342,500 |
| 2024/01/22 | 2,135 | 2,146 | 2,092 | 2,121 | 547,500 |
| 2024/01/19 | 2,055 | 2,082 | 2,047 | 2,066 | 231,500 |
| 2024/01/18 | 2,045 | 2,063 | 2,043 | 2,055 | 153,200 |
| 2024/01/17 | 2,042 | 2,093 | 2,042 | 2,057 | 318,600 |
| 2024/01/16 | 2,080 | 2,081 | 2,043 | 2,052 | 342,200 |
| 2024/01/15 | 2,080 | 2,093 | 2,063 | 2,093 | 209,300 |
| 2024/01/12 | 2,111 | 2,117 | 2,077 | 2,093 | 307,800 |
| 2024/01/11 | 2,164 | 2,164 | 2,101 | 2,101 | 346,900 |
| 2024/01/10 | 2,145 | 2,170 | 2,133 | 2,156 | 259,000 |
| 2024/01/09 | 2,120 | 2,176 | 2,109 | 2,144 | 451,200 |
| 2024/01/05 | 2,189 | 2,194 | 2,126 | 2,167 | 446,000 |
| 2024/01/04 | 2,100 | 2,138 | 2,071 | 2,127 | 243,600 |