2438 (株)アスカネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 402 | 415 | 400 | 403 | 74,600 | 403 |
| 2025-04-09 | 391 | 393 | 370 | 378 | 138,000 | 378 |
| 2025-04-08 | 394 | 414 | 394 | 403 | 65,400 | 403 |
| 2025-04-07 | 400 | 405 | 353 | 385 | 165,900 | 385 |
| 2025-04-04 | 439 | 439 | 406 | 425 | 112,500 | 425 |
| 2025-04-03 | 450 | 451 | 444 | 447 | 59,100 | 447 |
| 2025-04-02 | 461 | 461 | 451 | 451 | 56,800 | 451 |
| 2025-04-01 | 465 | 466 | 461 | 461 | 18,800 | 461 |
| 2025-03-31 | 467 | 467 | 461 | 465 | 38,500 | 465 |
| 2025-03-28 | 474 | 475 | 466 | 468 | 26,200 | 468 |
| 2025-03-27 | 469 | 475 | 466 | 472 | 46,500 | 472 |
| 2025-03-26 | 459 | 470 | 458 | 470 | 32,100 | 470 |
| 2025-03-25 | 457 | 461 | 457 | 458 | 20,100 | 458 |
| 2025-03-24 | 460 | 462 | 455 | 460 | 33,100 | 460 |
| 2025-03-21 | 465 | 465 | 460 | 460 | 20,800 | 460 |
| 2025-03-19 | 465 | 469 | 462 | 467 | 15,200 | 467 |
| 2025-03-18 | 470 | 473 | 462 | 464 | 40,900 | 464 |
| 2025-03-17 | 468 | 472 | 466 | 468 | 17,200 | 468 |
| 2025-03-14 | 469 | 473 | 460 | 461 | 56,200 | 461 |
| 2025-03-13 | 477 | 479 | 459 | 463 | 58,700 | 463 |
| 2025-03-12 | 484 | 494 | 471 | 471 | 86,300 | 471 |
| 2025-03-11 | 476 | 485 | 470 | 481 | 53,000 | 481 |
| 2025-03-10 | 451 | 478 | 451 | 478 | 79,900 | 478 |
| 2025-03-07 | 464 | 464 | 454 | 458 | 52,500 | 458 |
| 2025-03-06 | 464 | 467 | 459 | 464 | 45,700 | 464 |
| 2025-03-05 | 453 | 463 | 453 | 461 | 41,500 | 461 |
| 2025-03-04 | 462 | 462 | 449 | 454 | 49,000 | 454 |
| 2025-03-03 | 474 | 474 | 461 | 462 | 32,200 | 462 |
| 2025-02-28 | 467 | 469 | 460 | 467 | 41,600 | 467 |
| 2025-02-27 | 467 | 470 | 464 | 467 | 33,500 | 467 |
| 2025-02-26 | 469 | 472 | 465 | 467 | 24,400 | 467 |
| 2025-02-25 | 469 | 474 | 468 | 469 | 23,400 | 469 |
| 2025-02-21 | 473 | 479 | 468 | 473 | 23,600 | 473 |
| 2025-02-20 | 478 | 479 | 471 | 471 | 24,000 | 471 |
| 2025-02-19 | 477 | 482 | 474 | 482 | 35,700 | 482 |
| 2025-02-18 | 467 | 479 | 466 | 479 | 47,700 | 479 |
| 2025-02-17 | 459 | 467 | 459 | 467 | 36,100 | 467 |
| 2025-02-14 | 470 | 474 | 462 | 462 | 19,500 | 462 |
| 2025-02-13 | 471 | 474 | 468 | 470 | 24,300 | 470 |
| 2025-02-12 | 458 | 467 | 451 | 463 | 55,500 | 463 |
| 2025-02-10 | 464 | 471 | 455 | 459 | 44,900 | 459 |
| 2025-02-07 | 468 | 472 | 465 | 467 | 12,700 | 467 |
| 2025-02-06 | 470 | 474 | 468 | 468 | 18,300 | 468 |
| 2025-02-05 | 465 | 473 | 458 | 465 | 43,300 | 465 |
| 2025-02-04 | 472 | 472 | 465 | 466 | 22,600 | 466 |
| 2025-02-03 | 480 | 480 | 468 | 468 | 37,500 | 468 |
| 2025-01-31 | 484 | 487 | 480 | 482 | 29,300 | 482 |
| 2025-01-30 | 497 | 497 | 488 | 488 | 49,000 | 488 |
| 2025-01-29 | 488 | 497 | 488 | 494 | 59,500 | 494 |
| 2025-01-28 | 470 | 495 | 470 | 493 | 60,900 | 493 |
| 2025-01-27 | 480 | 480 | 472 | 472 | 23,700 | 472 |
| 2025-01-24 | 474 | 483 | 474 | 476 | 32,300 | 476 |
| 2025-01-23 | 483 | 483 | 472 | 475 | 30,900 | 475 |
| 2025-01-22 | 477 | 483 | 470 | 478 | 44,200 | 478 |
| 2025-01-21 | 478 | 480 | 473 | 473 | 27,600 | 473 |
| 2025-01-20 | 470 | 482 | 465 | 478 | 36,900 | 478 |
| 2025-01-17 | 465 | 471 | 457 | 466 | 34,400 | 466 |
| 2025-01-16 | 483 | 483 | 468 | 470 | 37,600 | 470 |
| 2025-01-15 | 483 | 485 | 478 | 479 | 27,800 | 479 |
| 2025-01-14 | 488 | 490 | 476 | 484 | 55,300 | 484 |
| 2025-01-10 | 482 | 495 | 482 | 491 | 59,500 | 491 |
| 2025-01-09 | 474 | 495 | 472 | 488 | 88,700 | 488 |
| 2025-01-08 | 468 | 474 | 466 | 473 | 48,400 | 473 |
| 2025-01-07 | 477 | 480 | 469 | 474 | 76,800 | 474 |
| 2025-01-06 | 468 | 480 | 467 | 477 | 35,300 | 477 |
分割・併合履歴 ： [2014-10-29]1株→4株 [2012-04-25]1株→100株 [2005-08-26]1株→4株