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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
