1. HOME >
  2. 株価時系列 >
  3. 2438 >
  4. 2020年

2438 (株)アスカネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0151,0189991,01050,7001,010
2020-12-291,0001,0199951,00889,2001,008
2020-12-281,0111,025985990194,000990
2020-12-251,0051,0269981,007110,1001,007
2020-12-241,0001,0219931,006109,9001,006
2020-12-231,0021,024994998130,300998
2020-12-221,0211,0271,0001,002157,2001,002
2020-12-211,0441,0581,0291,029122,4001,029
2020-12-181,0351,0531,0351,036136,2001,036
2020-12-171,0531,0601,0311,045376,2001,045
2020-12-161,0881,0921,0611,062183,4001,062
2020-12-151,0951,1231,0831,088213,5001,088
2020-12-141,0951,1301,0801,125121,1001,125
2020-12-111,1071,1071,0711,095120,3001,095
2020-12-101,1131,1191,0741,077230,9001,077
2020-12-091,1901,1921,1161,123595,3001,123
2020-12-081,2201,2731,2081,250167,5001,250
2020-12-071,2901,2901,2221,227123,4001,227
2020-12-041,2691,3021,2591,296104,1001,296
2020-12-031,2821,2961,2551,269100,6001,269
2020-12-021,2961,3281,2821,286266,8001,286
2020-12-011,2421,2531,2221,24491,8001,244
2020-11-301,2861,3051,2491,251218,0001,251
2020-11-271,2601,2831,2471,269110,7001,269
2020-11-261,2491,2751,2391,270113,0001,270
2020-11-251,2701,3091,2361,244370,2001,244
2020-11-241,2101,2221,1971,22264,2001,222
2020-11-201,1901,2011,1841,20028,9001,200
2020-11-191,2101,2191,1841,19257,2001,192
2020-11-181,2001,2301,1981,22472,0001,224
2020-11-171,2181,2301,1981,21067,0001,210
2020-11-161,2511,2581,2221,22463,8001,224
2020-11-131,2351,2431,2181,23964,3001,239
2020-11-121,2141,2451,2131,245112,3001,245
2020-11-111,1851,2341,1761,219150,6001,219
2020-11-101,1791,2181,1661,176164,8001,176
2020-11-091,2221,2241,1771,194185,6001,194
2020-11-061,1951,2061,1761,203149,7001,203
2020-11-051,1811,2181,1741,208134,9001,208
2020-11-041,1611,1981,1501,193192,9001,193
2020-11-021,1801,2001,1331,143405,7001,143
2020-10-301,1391,1451,0871,093184,6001,093
2020-10-291,1471,1551,1221,150131,8001,150
2020-10-281,2051,2151,1601,17098,4001,170
2020-10-271,1611,2081,1501,193140,9001,193
2020-10-261,3001,3141,1881,190429,3001,190
2020-10-231,3181,3231,2571,314319,3001,314
2020-10-221,2721,3411,2701,327318,9001,327
2020-10-211,2341,2681,2311,26466,3001,264
2020-10-201,2561,2831,2201,234170,9001,234
2020-10-191,2181,2861,2001,277339,4001,277
2020-10-161,2121,2231,1531,164250,2001,164
2020-10-151,2901,2901,2351,236288,0001,236
2020-10-141,2351,4701,2351,3071,771,5001,307
2020-10-131,2311,2521,2251,22671,5001,226
2020-10-121,2201,2311,2101,21778,8001,217
2020-10-091,2481,2571,2111,233132,0001,233
2020-10-081,2711,2751,2461,24984,1001,249
2020-10-071,2851,2851,2631,26871,1001,268
2020-10-061,2851,2891,2671,28546,4001,285
2020-10-051,2491,2811,2471,27363,3001,273
2020-10-021,2761,2851,2201,232107,9001,232
2020-09-301,3091,3091,2731,27639,9001,276
2020-09-291,2911,3091,2801,30639,3001,306
2020-09-281,3091,3091,2731,29152,6001,291
2020-09-251,2911,3081,2761,28762,0001,287
2020-09-241,3111,3331,2991,30051,8001,300
2020-09-231,3231,3291,3081,32340,5001,323
2020-09-181,3011,3331,2981,332103,0001,332
2020-09-171,3231,3281,2911,29184,2001,291
2020-09-161,3101,3371,3081,33348,0001,333
2020-09-151,3231,3291,2981,31573,2001,315
2020-09-141,3251,3401,3121,32342,9001,323
2020-09-111,3381,3381,3011,32872,3001,328
2020-09-101,3411,3481,3001,30889,2001,308
2020-09-091,3431,3831,3201,320109,7001,320
2020-09-081,2951,3821,2811,366239,6001,366
2020-09-071,3161,3221,2681,291144,9001,291
2020-09-041,3251,3401,3181,32958,6001,329
2020-09-031,3461,3541,3351,35140,9001,351
2020-09-021,3511,3721,3361,34954,3001,349
2020-09-011,3391,3671,3351,35961,6001,359
2020-08-311,3261,3651,3251,34881,8001,348
2020-08-281,3641,3801,3051,325150,6001,325
2020-08-271,3821,3941,3611,366105,5001,366
2020-08-261,4121,4211,3781,39493,9001,394
2020-08-251,4001,4371,3961,420104,4001,420
2020-08-241,4061,4121,3781,39887,8001,398
2020-08-211,3951,4121,3901,40767,3001,407
2020-08-201,4311,4341,3911,39985,7001,399
2020-08-191,4591,4591,4191,43291,2001,432
2020-08-181,4341,4501,4051,442137,2001,442
2020-08-171,4741,4741,4271,446109,7001,446
2020-08-141,4291,4791,4291,466116,3001,466
2020-08-131,4371,4481,4271,44388,0001,443
2020-08-121,4601,4601,4061,440109,7001,440
2020-08-111,4001,4581,3941,453133,7001,453
2020-08-071,3911,4021,3741,39578,6001,395
2020-08-061,4001,4071,3821,39597,3001,395
2020-08-051,4101,4221,3801,42082,6001,420
2020-08-041,3911,4221,3901,41976,1001,419
2020-08-031,3791,3911,3541,391122,5001,391
2020-07-311,4101,4171,3621,369180,9001,369
2020-07-301,4501,4501,4181,42799,5001,427
2020-07-291,4611,4711,4331,450155,2001,450
2020-07-281,5221,5341,4681,471167,8001,471
2020-07-271,4901,5291,4881,52982,0001,529
2020-07-221,5301,5501,5091,52084,9001,520
2020-07-211,5091,5551,5091,533106,0001,533
2020-07-201,5121,5201,4831,509102,5001,509
2020-07-171,6081,6141,5051,512227,0001,512
2020-07-161,5821,6081,5461,608190,4001,608
2020-07-151,5101,5721,5101,554187,8001,554
2020-07-141,5001,5091,4751,508127,0001,508
2020-07-131,5151,5531,5061,515163,4001,515
2020-07-101,4971,5451,4921,496191,8001,496
2020-07-091,6101,6171,4951,512462,8001,512
2020-07-081,5801,7171,5561,617979,0001,617
2020-07-071,5321,5481,4891,535172,6001,535
2020-07-061,5271,5461,5041,520121,9001,520
2020-07-031,4981,5581,4821,529198,8001,529
2020-07-021,5401,5651,4571,468388,5001,468
2020-07-011,5501,5791,5121,522218,1001,522
2020-06-301,5801,5971,5151,552232,4001,552
2020-06-291,6401,6401,5381,541331,0001,541
2020-06-261,7271,7301,6271,657345,7001,657
2020-06-251,7391,7641,7021,718249,4001,718
2020-06-241,7421,8101,7311,753439,0001,753
2020-06-231,7531,7611,6721,715264,2001,715
2020-06-221,7611,8051,7371,739296,9001,739
2020-06-191,8201,8621,7591,772521,9001,772
2020-06-181,7931,8201,7411,753483,1001,753
2020-06-171,8201,8691,7931,819539,4001,819
2020-06-161,7691,8821,7261,8301,708,6001,830
2020-06-151,5991,9131,5661,7513,490,2001,751
2020-06-121,4771,5401,4551,525350,9001,525
2020-06-111,5461,6401,5431,557411,2001,557
2020-06-101,5731,5881,5131,546687,9001,546
2020-06-091,6301,6981,5911,687353,6001,687
2020-06-081,6681,6941,6081,634365,8001,634
2020-06-051,5401,6661,5231,636672,6001,636
2020-06-041,5201,5931,4811,497330,1001,497
2020-06-031,5161,5291,4691,494148,0001,494
2020-06-021,5091,5331,4741,516165,0001,516
2020-06-011,5471,5491,5001,502178,1001,502
2020-05-291,5001,5881,4981,554212,6001,554
2020-05-281,5901,6181,5091,523283,4001,523
2020-05-271,6211,6451,5711,586299,8001,586
2020-05-261,5621,6811,5331,654768,8001,654
2020-05-251,4701,6391,4691,580959,6001,580
2020-05-221,4481,4691,4141,442171,9001,442
2020-05-211,4011,4601,4011,438272,6001,438
2020-05-201,3461,3901,3401,385112,4001,385
2020-05-191,4501,4501,3361,356359,8001,356
2020-05-181,2901,3411,2791,31388,0001,313
2020-05-151,2451,2951,2451,290154,0001,290
2020-05-141,3201,3251,2261,232202,3001,232
2020-05-131,3471,3681,2681,332366,7001,332
2020-05-121,4211,4611,3601,384277,3001,384
2020-05-111,3981,4881,3691,443684,5001,443
2020-05-081,3471,5801,3301,4222,061,4001,422
2020-05-071,3201,3201,3201,32057,6001,320
2020-05-011,0151,0349961,02077,2001,020
2020-04-301,0631,0821,0211,03488,4001,034
2020-04-289821,0589721,050156,1001,050
2020-04-271,0101,016953962155,400962
2020-04-249751,0169601,00469,9001,004
2020-04-239531,00595398467,500984
2020-04-2297998493393898,500938
2020-04-211,0691,088980990198,700990
2020-04-201,0501,1081,0321,097104,7001,097
2020-04-171,0551,0651,0081,048116,1001,048
2020-04-161,1001,1101,0121,029136,8001,029
2020-04-151,0201,1501,0051,113277,3001,113
2020-04-149501,0399501,026202,5001,026
2020-04-1395095793193554,000935
2020-04-1096996993294849,300948
2020-04-0994097493996350,600963
2020-04-0891995089193654,300936
2020-04-0791693588891968,400919
2020-04-0685689982089993,500899
2020-04-0388188785686440,500864
2020-04-0289490887588855,500888
2020-04-0193193589090461,400904
2020-03-3192698492693097,300930
2020-03-30900920883916104,100916
2020-03-2794295691992875,600928
2020-03-2696896891493084,300930
2020-03-251,0201,02096498098,400980
2020-03-2495498192195796,700957
2020-03-23970972901909105,600909
2020-03-1996399491694088,000940
2020-03-189631,035948948176,900948
2020-03-17900978870952273,700952
2020-03-16820933800933142,700933
2020-03-13815840774783166,700783
2020-03-12879922860885146,700885
2020-03-1196096589089492,600894
2020-03-10903979850951153,700951
2020-03-091,0101,045899918240,400918
2020-03-061,1591,1591,1011,12363,8001,123
2020-03-051,1991,1991,1561,16738,7001,167
2020-03-041,1381,1911,1311,16937,4001,169
2020-03-031,2301,2501,1631,16495,2001,164
2020-03-021,1341,2391,1281,20489,1001,204
2020-02-281,1971,2141,1201,131174,2001,131
2020-02-271,2991,3151,2421,24289,1001,242
2020-02-261,3141,3241,2751,30984,6001,309
2020-02-251,2881,3421,2881,33284,2001,332
2020-02-211,3501,3681,3461,34840,2001,348
2020-02-201,3831,3991,3601,36333,8001,363
2020-02-191,3511,3971,3511,38316,7001,383
2020-02-181,3581,3691,3311,35372,5001,353
2020-02-171,4081,4091,3641,36589,7001,365
2020-02-141,4251,4301,4121,41242,4001,412
2020-02-131,4361,4401,4221,43321,3001,433
2020-02-121,4401,4401,4181,43628,5001,436
2020-02-101,4481,4481,4301,43623,5001,436
2020-02-071,4521,4561,4431,44823,9001,448
2020-02-061,4581,4641,4531,46020,7001,460
2020-02-051,4841,4861,4551,45841,1001,458
2020-02-041,4581,5071,4451,473124,7001,473
2020-02-031,4251,4431,4151,44238,8001,442
2020-01-311,4381,4581,4361,44627,4001,446
2020-01-301,4431,4661,4281,43462,6001,434
2020-01-291,4541,4561,4301,43830,7001,438
2020-01-281,4211,4541,4201,45137,5001,451
2020-01-271,4351,4521,4261,43436,2001,434
2020-01-241,4701,4761,4581,46430,4001,464
2020-01-231,4861,4871,4661,47326,4001,473
2020-01-221,4751,4861,4651,48024,8001,480
2020-01-211,4761,4781,4551,46424,1001,464
2020-01-201,4871,4901,4761,47616,6001,476
2020-01-171,4711,4791,4551,47223,3001,472
2020-01-161,4741,4761,4491,47159,8001,471
2020-01-151,4541,4721,4541,46720,7001,467
2020-01-141,4411,4551,4411,45414,3001,454
2020-01-101,4391,4571,4301,44924,2001,449
2020-01-091,4471,4481,4311,43924,1001,439
2020-01-081,4471,4471,4011,41166,9001,411
2020-01-071,4301,4591,4301,44731,3001,447
2020-01-061,4531,4531,4231,43959,6001,439

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