2438 (株)アスカネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 490 | 499 | 484 | 498 | 29,300 | 498 |
| 2024-11-20 | 494 | 502 | 493 | 494 | 17,400 | 494 |
| 2024-11-19 | 487 | 497 | 487 | 494 | 29,600 | 494 |
| 2024-11-18 | 488 | 491 | 484 | 488 | 11,000 | 488 |
| 2024-11-15 | 491 | 495 | 485 | 487 | 36,200 | 487 |
| 2024-11-14 | 489 | 493 | 484 | 490 | 19,900 | 490 |
| 2024-11-13 | 496 | 499 | 491 | 491 | 21,300 | 491 |
| 2024-11-12 | 496 | 500 | 493 | 495 | 29,900 | 495 |
| 2024-11-11 | 495 | 495 | 486 | 491 | 31,900 | 491 |
| 2024-11-08 | 500 | 504 | 494 | 494 | 37,500 | 494 |
| 2024-11-07 | 500 | 506 | 493 | 499 | 27,100 | 499 |
| 2024-11-06 | 490 | 499 | 487 | 495 | 20,200 | 495 |
| 2024-11-05 | 501 | 503 | 485 | 491 | 47,400 | 491 |
| 2024-11-01 | 505 | 509 | 500 | 503 | 54,700 | 503 |
| 2024-10-31 | 501 | 509 | 501 | 509 | 24,800 | 509 |
| 2024-10-30 | 501 | 501 | 493 | 500 | 17,700 | 500 |
| 2024-10-29 | 489 | 507 | 489 | 501 | 35,800 | 501 |
| 2024-10-28 | 471 | 496 | 467 | 490 | 92,900 | 490 |
| 2024-10-25 | 477 | 480 | 465 | 468 | 81,600 | 468 |
| 2024-10-24 | 480 | 483 | 476 | 477 | 34,600 | 477 |
| 2024-10-23 | 497 | 497 | 482 | 483 | 86,600 | 483 |
| 2024-10-22 | 511 | 511 | 494 | 494 | 81,700 | 494 |
| 2024-10-21 | 508 | 510 | 505 | 506 | 21,500 | 506 |
| 2024-10-18 | 502 | 512 | 500 | 512 | 31,500 | 512 |
| 2024-10-17 | 522 | 526 | 500 | 501 | 155,200 | 501 |
| 2024-10-16 | 512 | 524 | 512 | 524 | 28,100 | 524 |
| 2024-10-15 | 508 | 518 | 505 | 514 | 36,600 | 514 |
| 2024-10-11 | 503 | 509 | 493 | 507 | 101,100 | 507 |
| 2024-10-10 | 514 | 514 | 500 | 505 | 57,300 | 505 |
| 2024-10-09 | 513 | 516 | 509 | 511 | 31,800 | 511 |
| 2024-10-08 | 524 | 524 | 507 | 507 | 89,000 | 507 |
| 2024-10-07 | 525 | 527 | 515 | 526 | 47,200 | 526 |
| 2024-10-04 | 515 | 523 | 507 | 521 | 89,900 | 521 |
| 2024-10-03 | 526 | 527 | 518 | 518 | 36,100 | 518 |
| 2024-10-02 | 531 | 531 | 515 | 518 | 66,400 | 518 |
| 2024-10-01 | 531 | 543 | 531 | 537 | 28,200 | 537 |
| 2024-09-30 | 532 | 543 | 528 | 529 | 70,700 | 529 |
| 2024-09-27 | 540 | 555 | 540 | 552 | 28,900 | 552 |
| 2024-09-26 | 550 | 550 | 534 | 541 | 31,300 | 541 |
| 2024-09-25 | 547 | 552 | 540 | 550 | 23,500 | 550 |
| 2024-09-24 | 553 | 560 | 546 | 547 | 38,000 | 547 |
| 2024-09-20 | 552 | 559 | 551 | 552 | 61,100 | 552 |
| 2024-09-19 | 538 | 551 | 536 | 550 | 50,600 | 550 |
| 2024-09-18 | 537 | 545 | 527 | 536 | 59,700 | 536 |
| 2024-09-17 | 534 | 535 | 527 | 532 | 32,800 | 532 |
| 2024-09-13 | 527 | 536 | 527 | 530 | 21,700 | 530 |
| 2024-09-12 | 523 | 535 | 520 | 535 | 82,200 | 535 |
| 2024-09-11 | 537 | 540 | 509 | 513 | 165,300 | 513 |
| 2024-09-10 | 520 | 538 | 512 | 535 | 175,200 | 535 |
| 2024-09-09 | 563 | 566 | 548 | 559 | 107,800 | 559 |
| 2024-09-06 | 559 | 570 | 555 | 558 | 68,800 | 558 |
| 2024-09-05 | 557 | 566 | 551 | 553 | 47,200 | 553 |
| 2024-09-04 | 556 | 567 | 540 | 547 | 162,500 | 547 |
| 2024-09-03 | 561 | 571 | 557 | 566 | 68,900 | 566 |
| 2024-09-02 | 574 | 574 | 560 | 561 | 44,300 | 561 |
| 2024-08-30 | 577 | 577 | 564 | 567 | 64,400 | 567 |
| 2024-08-29 | 573 | 582 | 570 | 573 | 60,600 | 573 |
| 2024-08-28 | 569 | 583 | 564 | 583 | 96,300 | 583 |
| 2024-08-27 | 555 | 577 | 555 | 577 | 81,100 | 577 |
| 2024-08-26 | 544 | 555 | 535 | 553 | 35,700 | 553 |
| 2024-08-23 | 540 | 546 | 540 | 544 | 25,900 | 544 |
| 2024-08-22 | 542 | 551 | 542 | 546 | 17,100 | 546 |
| 2024-08-21 | 542 | 550 | 541 | 542 | 22,600 | 542 |
| 2024-08-20 | 542 | 554 | 542 | 551 | 48,300 | 551 |
| 2024-08-19 | 548 | 549 | 535 | 535 | 77,900 | 535 |
| 2024-08-16 | 560 | 560 | 541 | 548 | 113,000 | 548 |
| 2024-08-15 | 556 | 560 | 546 | 550 | 55,800 | 550 |
| 2024-08-14 | 556 | 562 | 549 | 556 | 33,200 | 556 |
| 2024-08-13 | 545 | 555 | 545 | 546 | 48,600 | 546 |
| 2024-08-09 | 552 | 558 | 536 | 543 | 53,700 | 543 |
| 2024-08-08 | 548 | 555 | 535 | 552 | 80,300 | 552 |
| 2024-08-07 | 533 | 558 | 533 | 549 | 141,700 | 549 |
| 2024-08-06 | 513 | 545 | 513 | 543 | 206,300 | 543 |
| 2024-08-05 | 534 | 544 | 471 | 471 | 352,200 | 471 |
| 2024-08-02 | 588 | 588 | 554 | 554 | 191,600 | 554 |
| 2024-08-01 | 627 | 627 | 604 | 608 | 77,200 | 608 |
| 2024-07-31 | 621 | 624 | 614 | 624 | 44,300 | 624 |
| 2024-07-30 | 639 | 639 | 620 | 623 | 66,300 | 623 |
| 2024-07-29 | 646 | 650 | 638 | 642 | 27,600 | 642 |
| 2024-07-26 | 652 | 656 | 640 | 640 | 52,300 | 640 |
| 2024-07-25 | 632 | 654 | 630 | 652 | 104,100 | 652 |
| 2024-07-24 | 631 | 645 | 631 | 639 | 66,500 | 639 |
| 2024-07-23 | 631 | 645 | 630 | 631 | 43,300 | 631 |
| 2024-07-22 | 629 | 632 | 621 | 631 | 75,900 | 631 |
| 2024-07-19 | 651 | 652 | 636 | 636 | 74,900 | 636 |
| 2024-07-18 | 660 | 671 | 658 | 658 | 59,400 | 658 |
| 2024-07-17 | 658 | 667 | 653 | 663 | 94,500 | 663 |
| 2024-07-16 | 657 | 663 | 645 | 648 | 73,300 | 648 |
| 2024-07-12 | 631 | 654 | 629 | 651 | 140,200 | 651 |
| 2024-07-11 | 633 | 645 | 626 | 634 | 233,800 | 634 |
| 2024-07-10 | 685 | 717 | 632 | 633 | 1,577,500 | 633 |
| 2024-07-09 | 668 | 700 | 655 | 700 | 295,300 | 700 |
| 2024-07-08 | 612 | 612 | 600 | 600 | 20,100 | 600 |
| 2024-07-05 | 604 | 615 | 602 | 602 | 47,300 | 602 |
| 2024-07-04 | 589 | 609 | 589 | 609 | 60,200 | 609 |
| 2024-07-03 | 593 | 594 | 585 | 586 | 62,100 | 586 |
| 2024-07-02 | 597 | 599 | 591 | 594 | 68,900 | 594 |
| 2024-07-01 | 613 | 613 | 600 | 600 | 47,000 | 600 |
| 2024-06-28 | 618 | 618 | 606 | 616 | 44,400 | 616 |
| 2024-06-27 | 605 | 615 | 605 | 615 | 47,600 | 615 |
| 2024-06-26 | 604 | 610 | 601 | 605 | 21,100 | 605 |
| 2024-06-25 | 602 | 612 | 602 | 607 | 75,100 | 607 |
| 2024-06-24 | 605 | 609 | 597 | 608 | 81,700 | 608 |
| 2024-06-21 | 592 | 599 | 583 | 589 | 27,600 | 589 |
| 2024-06-20 | 593 | 601 | 593 | 593 | 19,900 | 593 |
| 2024-06-19 | 593 | 605 | 591 | 591 | 25,200 | 591 |
| 2024-06-18 | 595 | 602 | 590 | 596 | 37,800 | 596 |
| 2024-06-17 | 605 | 606 | 592 | 595 | 67,800 | 595 |
| 2024-06-14 | 590 | 608 | 590 | 603 | 76,400 | 603 |
| 2024-06-13 | 598 | 606 | 593 | 600 | 72,900 | 600 |
| 2024-06-12 | 605 | 620 | 600 | 600 | 130,700 | 600 |
| 2024-06-11 | 604 | 618 | 597 | 604 | 127,100 | 604 |
| 2024-06-10 | 596 | 615 | 591 | 601 | 122,600 | 601 |
| 2024-06-07 | 586 | 603 | 586 | 601 | 30,100 | 601 |
| 2024-06-06 | 597 | 599 | 590 | 592 | 26,900 | 592 |
| 2024-06-05 | 596 | 603 | 591 | 597 | 36,300 | 597 |
| 2024-06-04 | 592 | 603 | 584 | 596 | 64,800 | 596 |
| 2024-06-03 | 585 | 592 | 585 | 592 | 47,800 | 592 |
| 2024-05-31 | 572 | 580 | 570 | 579 | 24,200 | 579 |
| 2024-05-30 | 558 | 575 | 556 | 572 | 84,000 | 572 |
| 2024-05-29 | 577 | 579 | 566 | 566 | 50,400 | 566 |
| 2024-05-28 | 581 | 590 | 579 | 580 | 59,000 | 580 |
| 2024-05-27 | 590 | 590 | 570 | 575 | 104,100 | 575 |
| 2024-05-24 | 586 | 592 | 584 | 587 | 31,500 | 587 |
| 2024-05-23 | 594 | 594 | 586 | 591 | 43,100 | 591 |
| 2024-05-22 | 595 | 598 | 587 | 590 | 79,200 | 590 |
| 2024-05-21 | 599 | 604 | 597 | 597 | 23,200 | 597 |
| 2024-05-20 | 591 | 609 | 590 | 599 | 66,900 | 599 |
| 2024-05-17 | 600 | 600 | 589 | 591 | 86,900 | 591 |
| 2024-05-16 | 608 | 609 | 595 | 598 | 162,200 | 598 |
| 2024-05-15 | 622 | 622 | 608 | 609 | 72,500 | 609 |
| 2024-05-14 | 611 | 622 | 611 | 620 | 39,900 | 620 |
| 2024-05-13 | 615 | 615 | 610 | 612 | 58,900 | 612 |
| 2024-05-10 | 617 | 622 | 612 | 613 | 64,600 | 613 |
| 2024-05-09 | 621 | 622 | 612 | 616 | 98,500 | 616 |
| 2024-05-08 | 632 | 640 | 621 | 621 | 131,800 | 621 |
| 2024-05-07 | 617 | 641 | 614 | 631 | 174,900 | 631 |
| 2024-05-02 | 621 | 631 | 609 | 612 | 126,900 | 612 |
| 2024-05-01 | 640 | 643 | 616 | 620 | 248,000 | 620 |
| 2024-04-30 | 644 | 653 | 643 | 644 | 98,800 | 644 |
| 2024-04-26 | 634 | 652 | 632 | 648 | 109,600 | 648 |
| 2024-04-25 | 644 | 646 | 639 | 641 | 122,900 | 641 |
| 2024-04-24 | 645 | 650 | 645 | 645 | 35,100 | 645 |
| 2024-04-23 | 649 | 651 | 644 | 645 | 36,100 | 645 |
| 2024-04-22 | 649 | 660 | 646 | 646 | 71,100 | 646 |
| 2024-04-19 | 653 | 655 | 648 | 649 | 34,500 | 649 |
| 2024-04-18 | 653 | 660 | 653 | 655 | 16,600 | 655 |
| 2024-04-17 | 655 | 660 | 652 | 652 | 18,400 | 652 |
| 2024-04-16 | 649 | 660 | 649 | 655 | 43,800 | 655 |
| 2024-04-15 | 653 | 654 | 648 | 649 | 41,900 | 649 |
| 2024-04-12 | 663 | 663 | 655 | 655 | 37,100 | 655 |
| 2024-04-11 | 663 | 663 | 656 | 656 | 72,300 | 656 |
| 2024-04-10 | 669 | 673 | 664 | 664 | 33,200 | 664 |
| 2024-04-09 | 668 | 673 | 663 | 669 | 50,200 | 669 |
| 2024-04-08 | 669 | 673 | 664 | 668 | 47,500 | 668 |
| 2024-04-05 | 680 | 685 | 666 | 669 | 93,400 | 669 |
| 2024-04-04 | 687 | 697 | 678 | 686 | 76,000 | 686 |
| 2024-04-03 | 702 | 702 | 685 | 685 | 110,900 | 685 |
| 2024-04-02 | 712 | 712 | 693 | 696 | 86,700 | 696 |
| 2024-04-01 | 715 | 720 | 705 | 705 | 104,800 | 705 |
| 2024-03-29 | 711 | 721 | 711 | 715 | 108,200 | 715 |
| 2024-03-28 | 719 | 724 | 710 | 710 | 99,800 | 710 |
| 2024-03-27 | 711 | 725 | 710 | 719 | 138,700 | 719 |
| 2024-03-26 | 701 | 723 | 696 | 717 | 164,400 | 717 |
| 2024-03-25 | 680 | 713 | 680 | 699 | 162,500 | 699 |
| 2024-03-22 | 686 | 686 | 670 | 682 | 73,000 | 682 |
| 2024-03-21 | 697 | 699 | 680 | 680 | 47,100 | 680 |
| 2024-03-19 | 682 | 697 | 680 | 690 | 71,900 | 690 |
| 2024-03-18 | 680 | 685 | 669 | 683 | 49,300 | 683 |
| 2024-03-15 | 703 | 703 | 671 | 671 | 149,800 | 671 |
| 2024-03-14 | 715 | 724 | 703 | 716 | 166,000 | 716 |
| 2024-03-13 | 723 | 738 | 715 | 720 | 232,800 | 720 |
| 2024-03-12 | 674 | 721 | 674 | 718 | 625,700 | 718 |
| 2024-03-11 | 655 | 658 | 640 | 644 | 180,900 | 644 |
| 2024-03-08 | 672 | 680 | 665 | 665 | 110,200 | 665 |
| 2024-03-07 | 687 | 691 | 680 | 680 | 66,000 | 680 |
| 2024-03-06 | 677 | 689 | 672 | 682 | 61,300 | 682 |
| 2024-03-05 | 682 | 686 | 671 | 676 | 52,300 | 676 |
| 2024-03-04 | 672 | 690 | 672 | 679 | 78,900 | 679 |
| 2024-03-01 | 674 | 678 | 667 | 672 | 73,600 | 672 |
| 2024-02-29 | 693 | 693 | 675 | 677 | 77,900 | 677 |
| 2024-02-28 | 691 | 700 | 689 | 693 | 52,000 | 693 |
| 2024-02-27 | 688 | 692 | 680 | 692 | 63,200 | 692 |
| 2024-02-26 | 676 | 688 | 673 | 684 | 35,000 | 684 |
| 2024-02-22 | 698 | 698 | 677 | 680 | 50,200 | 680 |
| 2024-02-21 | 709 | 709 | 688 | 688 | 80,000 | 688 |
| 2024-02-20 | 704 | 711 | 700 | 706 | 78,200 | 706 |
| 2024-02-19 | 683 | 705 | 683 | 703 | 53,400 | 703 |
| 2024-02-16 | 677 | 687 | 671 | 685 | 54,200 | 685 |
| 2024-02-15 | 684 | 684 | 667 | 670 | 68,300 | 670 |
| 2024-02-14 | 687 | 691 | 680 | 682 | 65,500 | 682 |
| 2024-02-13 | 694 | 694 | 683 | 691 | 49,500 | 691 |
| 2024-02-09 | 698 | 700 | 684 | 690 | 90,400 | 690 |
| 2024-02-08 | 694 | 699 | 677 | 678 | 84,000 | 678 |
| 2024-02-07 | 699 | 707 | 692 | 696 | 73,200 | 696 |
| 2024-02-06 | 704 | 705 | 692 | 703 | 69,200 | 703 |
| 2024-02-05 | 690 | 703 | 688 | 703 | 79,700 | 703 |
| 2024-02-02 | 680 | 694 | 678 | 686 | 78,800 | 686 |
| 2024-02-01 | 674 | 685 | 672 | 682 | 90,800 | 682 |
| 2024-01-31 | 668 | 685 | 668 | 683 | 112,500 | 683 |
| 2024-01-30 | 662 | 666 | 653 | 665 | 66,900 | 665 |
| 2024-01-29 | 670 | 670 | 661 | 662 | 41,900 | 662 |
| 2024-01-26 | 662 | 672 | 662 | 667 | 47,800 | 667 |
| 2024-01-25 | 675 | 679 | 660 | 670 | 64,100 | 670 |
| 2024-01-24 | 673 | 681 | 670 | 680 | 55,600 | 680 |
| 2024-01-23 | 687 | 694 | 674 | 676 | 110,700 | 676 |
| 2024-01-22 | 660 | 686 | 654 | 686 | 98,300 | 686 |
| 2024-01-19 | 662 | 665 | 651 | 657 | 143,500 | 657 |
| 2024-01-18 | 666 | 670 | 658 | 665 | 122,500 | 665 |
| 2024-01-17 | 685 | 685 | 661 | 666 | 167,000 | 666 |
| 2024-01-16 | 698 | 703 | 685 | 685 | 111,900 | 685 |
| 2024-01-15 | 699 | 699 | 689 | 696 | 162,900 | 696 |
| 2024-01-12 | 702 | 708 | 688 | 701 | 177,100 | 701 |
| 2024-01-11 | 710 | 716 | 699 | 704 | 172,600 | 704 |
| 2024-01-10 | 733 | 736 | 706 | 709 | 213,900 | 709 |
| 2024-01-09 | 720 | 736 | 719 | 735 | 178,300 | 735 |
| 2024-01-05 | 732 | 735 | 717 | 718 | 174,900 | 718 |
| 2024-01-04 | 721 | 733 | 708 | 728 | 195,500 | 728 |
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
