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
2026/06/12 1,172 1,184 1,165 1,184 359,500
2026/06/11 1,177 1,182 1,150 1,154 528,600
2026/06/10 1,190 1,198 1,179 1,179 255,300
2026/06/09 1,185 1,191 1,170 1,184 257,700
2026/06/08 1,177 1,195 1,176 1,183 282,900
2026/06/05 1,189 1,198 1,176 1,188 252,800
2026/06/04 1,181 1,191 1,166 1,180 293,200
2026/06/03 1,208 1,218 1,201 1,207 257,800
2026/06/02 1,210 1,213 1,181 1,209 353,000
2026/06/01 1,168 1,207 1,156 1,207 474,700
2026/05/29 1,200 1,207 1,171 1,172 805,900
2026/05/28 1,208 1,220 1,195 1,210 289,500
2026/05/27 1,205 1,211 1,187 1,197 270,400
2026/05/26 1,209 1,217 1,202 1,211 240,300
2026/05/25 1,239 1,243 1,198 1,204 369,100
2026/05/22 1,215 1,236 1,213 1,235 324,900
2026/05/21 1,210 1,234 1,197 1,216 496,600
2026/05/20 1,222 1,223 1,172 1,185 468,500
2026/05/19 1,221 1,229 1,199 1,219 632,800
2026/05/18 1,244 1,244 1,188 1,190 1,118,600
2026/05/15 1,238 1,247 1,233 1,234 532,100
2026/05/14 1,218 1,225 1,212 1,225 301,200
2026/05/13 1,170 1,210 1,170 1,210 406,000
2026/05/12 1,178 1,184 1,167 1,167 194,200
2026/05/11 1,180 1,190 1,170 1,177 344,900
2026/05/08 1,193 1,208 1,172 1,172 427,800
2026/05/07 1,206 1,209 1,187 1,192 462,100
2026/05/01 1,173 1,190 1,167 1,182 336,400
2026/04/30 1,177 1,185 1,162 1,172 417,800
2026/04/28 1,177 1,182 1,156 1,165 455,600
2026/04/27 1,148 1,180 1,142 1,163 493,400
2026/04/24 1,125 1,147 1,125 1,137 594,700
2026/04/23 1,193 1,198 1,129 1,137 924,500
2026/04/22 1,198 1,223 1,186 1,223 502,700
2026/04/21 1,216 1,219 1,190 1,197 261,600
2026/04/20 1,215 1,216 1,196 1,207 237,600
2026/04/17 1,214 1,220 1,204 1,209 352,300
2026/04/16 1,210 1,222 1,200 1,210 407,500
2026/04/15 1,176 1,187 1,168 1,182 326,500
2026/04/14 1,163 1,164 1,149 1,153 349,000
2026/04/13 1,150 1,161 1,141 1,148 579,900
2026/04/10 1,212 1,216 1,184 1,193 374,100
2026/04/09 1,243 1,244 1,209 1,209 364,900
2026/04/08 1,220 1,240 1,217 1,240 432,200
2026/04/07 1,194 1,219 1,189 1,219 579,500
2026/04/06 1,161 1,198 1,159 1,186 552,500
2026/04/03 1,150 1,156 1,140 1,151 309,300
2026/03/27 1,187 1,193 1,168 1,177 561,200
2026/03/26 1,197 1,204 1,178 1,186 410,600
2026/03/25 1,202 1,208 1,198 1,198 392,800
2026/03/24 1,183 1,202 1,183 1,202 365,100
2026/03/23 1,180 1,182 1,168 1,173 418,400
2026/03/19 1,218 1,221 1,192 1,192 563,100
2026/03/18 1,222 1,233 1,222 1,231 268,100
2026/03/17 1,222 1,229 1,216 1,220 251,400
2026/03/16 1,225 1,234 1,213 1,213 363,300
2026/03/13 1,209 1,235 1,209 1,226 517,300
2026/03/12 1,220 1,220 1,198 1,208 476,000
2026/03/11 1,253 1,253 1,224 1,224 489,100
2026/03/10 1,251 1,277 1,247 1,261 520,700
2026/03/09 1,205 1,253 1,201 1,247 699,100
2026/03/06 1,221 1,235 1,202 1,231 536,900
2026/03/05 1,226 1,239 1,213 1,221 563,500
2026/03/04 1,198 1,207 1,166 1,196 1,012,600
2026/03/03 1,245 1,260 1,216 1,216 846,200
2026/03/02 1,273 1,274 1,236 1,249 1,271,100
2026/02/27 1,313 1,313 1,285 1,303 679,300
2026/02/26 1,284 1,315 1,281 1,296 517,200
2026/02/25 1,273 1,291 1,270 1,289 348,900
2026/02/24 1,300 1,300 1,270 1,273 769,400
2026/02/20 1,311 1,316 1,298 1,307 637,500
2026/02/19 1,308 1,315 1,301 1,311 310,600
2026/02/18 1,311 1,316 1,302 1,302 404,100
2026/02/17 1,335 1,337 1,310 1,310 482,400
2026/02/16 1,358 1,359 1,338 1,339 330,100
2026/02/13 1,370 1,375 1,341 1,354 382,200
2026/02/12 1,368 1,380 1,361 1,370 423,600
2026/02/10 1,335 1,370 1,334 1,370 406,600
2026/02/09 1,343 1,348 1,332 1,335 490,600
2026/02/06 1,331 1,340 1,324 1,340 337,900
2026/02/05 1,327 1,350 1,319 1,326 594,400
2026/02/04 1,322 1,326 1,299 1,315 944,500
2026/02/03 1,345 1,353 1,337 1,342 561,500
2026/02/02 1,370 1,380 1,346 1,353 624,400
2026/01/30 1,395 1,404 1,355 1,365 1,060,300
2026/01/29 1,432 1,435 1,370 1,388 2,585,200
2026/01/28 1,369 1,370 1,346 1,346 598,900
2026/01/27 1,375 1,385 1,360 1,378 541,800
2026/01/26 1,389 1,389 1,376 1,376 411,300
2026/01/23 1,405 1,405 1,387 1,389 437,500
2026/01/22 1,400 1,411 1,396 1,396 238,700
2026/01/21 1,410 1,414 1,395 1,399 369,100
2026/01/20 1,410 1,416 1,400 1,408 229,100
2026/01/19 1,402 1,409 1,397 1,407 374,500
2026/01/16 1,412 1,415 1,397 1,400 461,800
2026/01/15 1,417 1,422 1,411 1,416 224,700
2026/01/14 1,417 1,424 1,411 1,411 232,300
2026/01/13 1,428 1,431 1,411 1,416 327,900
2026/01/09 1,418 1,428 1,408 1,411 281,400
2026/01/08 1,420 1,421 1,402 1,402 304,800
2026/01/07 1,424 1,435 1,417 1,421 327,200
2026/01/06 1,404 1,425 1,401 1,424 452,000
2026/01/05 1,400 1,407 1,383 1,390 469,100

このページの先頭へ