1. HOME >
  2. 株価時系列 >
  3. 2438 >
  4. 2019年

2438 (株)アスカネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4911,5051,4601,46230,0001,462
2019-12-271,5351,5351,4971,49860,9001,498
2019-12-261,4751,5331,4711,52394,3001,523
2019-12-251,4531,4861,4501,47551,3001,475
2019-12-241,4351,4531,4291,45349,0001,453
2019-12-231,4501,4561,4271,43868,4001,438
2019-12-201,4651,4651,4451,44732,6001,447
2019-12-191,4671,4741,4501,45724,7001,457
2019-12-181,4711,4711,4481,46262,2001,462
2019-12-171,4491,4731,4461,47333,6001,473
2019-12-161,4351,4481,4261,44039,2001,440
2019-12-131,4681,4781,4481,44844,3001,448
2019-12-121,4731,4771,4531,46237,1001,462
2019-12-111,5131,5231,4731,47353,8001,473
2019-12-101,4781,5031,4721,48366,9001,483
2019-12-091,5281,5281,5081,51527,9001,515
2019-12-061,5201,5221,4931,50736,2001,507
2019-12-051,5501,5521,5061,50967,0001,509
2019-12-041,5001,5531,4971,547119,2001,547
2019-12-031,4901,5171,4701,50282,1001,502
2019-12-021,4461,5091,4361,505173,6001,505
2019-11-291,4441,4501,4211,43638,8001,436
2019-11-281,4581,4601,4311,44474,2001,444
2019-11-271,4471,4571,4421,45526,6001,455
2019-11-261,4481,4481,4271,44434,7001,444
2019-11-251,4271,4301,4151,41920,4001,419
2019-11-221,4251,4331,4151,41531,6001,415
2019-11-211,4201,4321,4031,42542,7001,425
2019-11-201,4301,4381,4181,42228,5001,422
2019-11-191,4141,4331,4101,43031,8001,430
2019-11-181,4051,4151,4001,40816,5001,408
2019-11-151,3961,4081,3941,40025,4001,400
2019-11-141,4101,4171,3991,40134,9001,401
2019-11-131,3971,4091,3961,40126,8001,401
2019-11-121,4011,4161,3981,40128,4001,401
2019-11-111,3941,4191,3941,40132,3001,401
2019-11-081,3991,4061,3921,39223,4001,392
2019-11-071,4191,4191,3931,39345,2001,393
2019-11-061,4241,4251,4031,40728,7001,407
2019-11-051,4031,4481,4021,41565,1001,415
2019-11-011,4001,4081,3881,40320,7001,403
2019-10-311,4111,4241,4001,40238,7001,402
2019-10-301,4411,4471,4091,42266,2001,422
2019-10-291,4431,4641,4261,45652,5001,456
2019-10-281,4951,4951,4341,43561,5001,435
2019-10-251,4641,5061,4561,50087,7001,500
2019-10-241,4991,5831,4601,464258,6001,464
2019-10-231,4441,5091,4341,50391,1001,503
2019-10-211,4161,4411,4161,43434,1001,434
2019-10-181,4001,4341,4001,41748,9001,417
2019-10-171,4051,4241,4051,40957,2001,409
2019-10-161,4051,4131,3901,39844,9001,398
2019-10-151,3901,3961,3771,39139,3001,391
2019-10-111,3881,3881,3751,37740,5001,377
2019-10-101,4051,4051,3781,37950,7001,379
2019-10-091,4191,4321,3971,39760,7001,397
2019-10-081,3961,4251,3911,42170,7001,421
2019-10-071,4201,4201,3901,39639,5001,396
2019-10-041,4071,4171,3981,41552,5001,415
2019-10-031,3851,4071,3671,40785,5001,407
2019-10-021,3881,3991,3791,39228,5001,392
2019-10-011,3901,3991,3851,39136,1001,391
2019-09-301,3991,4031,3791,37952,2001,379
2019-09-271,4201,4241,3971,41340,3001,413
2019-09-261,4391,4391,4091,41428,1001,414
2019-09-251,4411,4411,4201,42220,3001,422
2019-09-241,4431,4491,4311,43128,4001,431
2019-09-201,4431,4591,4301,43424,6001,434
2019-09-191,4451,4651,4281,44332,0001,443
2019-09-181,4541,4741,4361,44543,0001,445
2019-09-171,4351,4551,4301,45120,8001,451
2019-09-131,4321,4371,4111,42727,6001,427
2019-09-121,4151,4331,4081,40835,2001,408
2019-09-111,3931,4111,3851,41146,9001,411
2019-09-101,4111,4171,3791,39153,6001,391
2019-09-091,4371,4431,4061,41489,2001,414
2019-09-061,4711,4721,4301,43969,4001,439
2019-09-051,4061,4621,4051,442108,3001,442
2019-09-041,3861,3951,3781,38548,3001,385
2019-09-031,3731,3881,3711,38823,9001,388
2019-09-021,3891,3941,3691,37528,1001,375
2019-08-301,3741,3851,3701,38126,6001,381
2019-08-291,3771,3771,3541,35936,2001,359
2019-08-281,3821,3921,3671,37021,0001,370
2019-08-271,3751,3851,3711,38033,9001,380
2019-08-261,3601,3881,3601,36836,8001,368
2019-08-231,3831,3951,3721,38126,2001,381
2019-08-221,4001,4111,3831,39139,5001,391
2019-08-211,3951,4121,3831,39544,2001,395
2019-08-201,3811,4161,3811,40236,7001,402
2019-08-191,3841,3961,3721,39638,5001,396
2019-08-161,3771,3851,3571,37144,8001,371
2019-08-151,3691,3951,3621,38053,4001,380
2019-08-141,4151,4161,3931,40622,9001,406
2019-08-131,3851,4121,3811,40256,3001,402
2019-08-091,4931,4931,3801,385184,6001,385
2019-08-081,4791,4931,4751,48618,7001,486
2019-08-071,5151,5161,4771,47932,7001,479
2019-08-061,4221,5461,4221,499100,4001,499
2019-08-051,5071,5241,4711,47553,6001,475
2019-08-021,4961,5101,4881,50555,5001,505
2019-08-011,5181,5371,5161,51835,4001,518
2019-07-311,5311,5381,5181,53023,7001,530
2019-07-301,5431,5521,5101,54075,0001,540
2019-07-291,5661,5911,5531,55343,9001,553
2019-07-261,5711,5911,5601,57463,1001,574
2019-07-251,6021,6181,5801,58925,8001,589
2019-07-241,5831,6051,5801,59833,7001,598
2019-07-231,5201,5921,5201,57680,2001,576
2019-07-221,5521,5571,5101,51044,3001,510
2019-07-191,5211,5581,5211,55043,9001,550
2019-07-181,5911,5911,5141,514111,7001,514
2019-07-171,6081,6251,5851,60040,5001,600
2019-07-161,5701,6141,5621,60867,8001,608
2019-07-121,6531,6531,5861,59794,2001,597
2019-07-111,6661,6661,6231,63566,0001,635
2019-07-101,6121,6601,6051,65054,7001,650
2019-07-091,6311,6391,5981,62371,0001,623
2019-07-081,6481,6511,6221,643110,6001,643
2019-07-051,6101,6671,5911,626286,0001,626
2019-07-041,5491,6141,5471,581171,9001,581
2019-07-031,5341,5451,5021,54099,3001,540
2019-07-021,4951,5291,4901,529116,5001,529
2019-07-011,4571,5071,4451,499190,3001,499
2019-06-281,4151,4401,4051,43085,4001,430
2019-06-271,3971,4151,3761,40660,1001,406
2019-06-261,3771,3961,3711,39589,3001,395
2019-06-251,3831,3931,3721,38949,1001,389
2019-06-241,3881,3941,3701,38336,7001,383
2019-06-211,4011,4011,3771,38950,0001,389
2019-06-201,4001,4111,3821,39754,9001,397
2019-06-191,3981,4001,3851,40033,0001,400
2019-06-181,4041,4211,3721,37369,9001,373
2019-06-171,4101,4311,4011,40464,3001,404
2019-06-141,3801,4181,3631,41078,7001,410
2019-06-131,4001,4081,3711,37797,0001,377
2019-06-121,3791,4331,3671,414245,9001,414
2019-06-111,4541,4761,4271,469136,1001,469
2019-06-101,4541,4621,4281,45180,7001,451
2019-06-071,4271,4441,4111,43852,1001,438
2019-06-061,4201,4531,4101,42781,1001,427
2019-06-051,3851,4161,3681,415158,1001,415
2019-06-041,3851,3861,3331,375155,8001,375
2019-06-031,3801,4001,3671,375153,0001,375
2019-05-311,4401,4441,4091,410112,6001,410
2019-05-301,4931,5321,4181,433435,0001,433
2019-05-291,4531,4651,4241,433117,9001,433
2019-05-281,4641,4751,4381,46668,9001,466
2019-05-271,4761,4841,4461,464100,5001,464
2019-05-241,4591,4991,4271,478258,5001,478
2019-05-231,5341,5401,4681,483126,0001,483
2019-05-221,5301,5481,5111,53548,3001,535
2019-05-211,5341,5351,4971,51486,9001,514
2019-05-201,5551,5871,5331,54970,5001,549
2019-05-171,5601,5691,5311,55275,3001,552
2019-05-161,5981,5981,5441,54680,6001,546
2019-05-151,5851,5851,5281,57791,9001,577
2019-05-141,5321,6111,5321,567165,8001,567
2019-05-131,6781,7131,5961,596222,9001,596
2019-05-101,5711,7771,5711,716716,1001,716
2019-05-091,8001,8661,5861,5891,929,5001,589
2019-05-081,5711,5721,5021,521219,3001,521
2019-05-071,5871,6201,5651,59382,1001,593
2019-04-261,6071,6281,5861,598156,5001,598
2019-04-251,6641,6641,6171,631137,7001,631
2019-04-241,6971,7191,6411,648164,2001,648
2019-04-231,6851,7591,6661,728155,7001,728
2019-04-221,7551,7611,6781,693178,3001,693
2019-04-191,7401,8251,7101,748291,1001,748
2019-04-181,9481,9571,7151,739513,6001,739
2019-04-171,8801,9491,8651,927466,7001,927
2019-04-161,7761,8801,7541,846502,9001,846
2019-04-151,7271,8081,7261,793416,2001,793
2019-04-121,5871,7201,5611,715514,7001,715
2019-04-111,6001,6711,5791,591508,1001,591
2019-04-101,4611,5721,4381,552320,1001,552
2019-04-091,4161,4831,4121,475207,5001,475
2019-04-081,3971,4161,3591,416146,8001,416
2019-04-051,3251,3821,3251,368168,1001,368
2019-04-041,3501,3941,3031,311384,3001,311
2019-04-031,2851,3061,2811,30053,2001,300
2019-04-021,3101,3221,2841,28481,3001,284
2019-04-011,3131,3241,3001,30488,1001,304
2019-03-291,3161,3161,2901,29742,6001,297
2019-03-281,3091,3201,2881,30277,7001,302
2019-03-271,2761,3161,2701,315178,5001,315
2019-03-261,2601,2751,2521,26051,6001,260
2019-03-251,2481,2591,2411,24946,0001,249
2019-03-221,2781,2821,2621,26848,5001,268
2019-03-201,2591,2721,2531,27248,2001,272
2019-03-191,2501,2571,2451,25335,7001,253
2019-03-181,2401,2581,2401,25440,9001,254
2019-03-151,2581,2751,2281,23498,2001,234
2019-03-141,2481,2491,2251,24044,3001,240
2019-03-131,2421,2511,2281,23726,2001,237
2019-03-121,2411,2581,2341,24230,0001,242
2019-03-111,2471,2501,2141,23554,1001,235
2019-03-081,2761,2761,2211,230134,3001,230
2019-03-071,3321,3471,2601,276319,9001,276
2019-03-061,2621,2851,2501,28368,4001,283
2019-03-051,2561,2661,2481,26144,5001,261
2019-03-041,2701,2831,2651,26839,3001,268
2019-03-011,2671,2841,2621,26938,7001,269
2019-02-281,2701,2761,2551,26041,6001,260
2019-02-271,2501,2751,2451,26543,6001,265
2019-02-261,2791,2791,2401,25255,4001,252
2019-02-251,2641,2801,2541,26651,5001,266
2019-02-221,2651,2651,2481,25335,2001,253
2019-02-211,2671,2691,2471,25441,9001,254
2019-02-201,2671,2731,2421,26351,8001,263
2019-02-191,2401,2661,2271,25759,7001,257
2019-02-181,2101,2491,2101,23274,6001,232
2019-02-151,2241,2241,1991,22060,5001,220
2019-02-141,2331,2371,2251,23125,1001,231
2019-02-131,2461,2461,2201,23221,6001,232
2019-02-121,2421,2421,2201,22927,6001,229
2019-02-081,2201,2341,2101,21242,5001,212
2019-02-071,2501,2521,2281,23437,6001,234
2019-02-061,2691,2801,2501,25042,5001,250
2019-02-051,2741,2831,2541,26842,2001,268
2019-02-041,2291,2671,2291,26560,4001,265
2019-02-011,2601,2681,2101,22979,8001,229
2019-01-311,2521,2761,2521,25935,6001,259
2019-01-301,2991,2991,2351,240160,1001,240
2019-01-291,3001,3601,3001,310155,9001,310
2019-01-281,2761,2811,2681,27033,7001,270
2019-01-251,2771,2991,2691,27654,3001,276
2019-01-241,2721,2871,2531,27949,3001,279
2019-01-231,2731,2981,2671,27532,5001,275
2019-01-221,2841,2921,2611,28444,5001,284
2019-01-211,3251,3481,2741,284156,7001,284
2019-01-181,3261,3371,3081,31833,0001,318
2019-01-171,3131,3381,3071,32541,2001,325
2019-01-161,2891,3211,2841,31870,1001,318
2019-01-151,2901,3061,2801,28848,5001,288
2019-01-111,2971,3201,2901,29840,0001,298
2019-01-101,3001,3071,2671,29668,9001,296
2019-01-091,2991,3261,2881,29840,2001,298
2019-01-081,3011,3281,2911,29963,6001,299
2019-01-071,3191,3221,2891,29263,4001,292
2019-01-041,2381,2851,2301,28573,2001,285

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