2438 (株)アスカネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	760	769	750	768	41,400	768
2021-12-29	737	766	737	762	53,200	762
2021-12-28	739	757	735	748	106,100	748
2021-12-27	721	731	708	730	133,100	730
2021-12-24	719	747	718	719	170,100	719
2021-12-23	714	726	699	704	128,400	704
2021-12-22	672	714	672	708	187,400	708
2021-12-21	715	724	668	669	296,900	669
2021-12-20	735	740	688	690	371,600	690
2021-12-17	815	828	722	740	1,835,900	740
2021-12-16	679	774	670	774	200,600	774
2021-12-15	680	687	666	674	80,200	674
2021-12-14	689	696	668	678	127,900	678
2021-12-13	736	742	694	699	167,200	699
2021-12-10	774	778	762	762	58,000	762
2021-12-09	777	782	770	782	33,000	782
2021-12-08	778	786	772	779	31,100	779
2021-12-07	756	774	756	774	50,000	774
2021-12-06	751	763	748	759	48,800	759
2021-12-03	746	758	742	757	50,300	757
2021-12-02	761	771	743	743	64,900	743
2021-12-01	755	776	746	773	76,700	773
2021-11-30	780	795	758	758	79,100	758
2021-11-29	802	806	765	770	114,600	770
2021-11-26	835	836	799	802	102,000	802
2021-11-25	838	845	834	837	28,300	837
2021-11-24	840	850	832	835	40,400	835
2021-11-22	840	846	831	842	20,100	842
2021-11-19	862	862	836	846	62,700	846
2021-11-18	836	863	829	863	61,800	863
2021-11-17	868	868	833	839	71,200	839
2021-11-16	869	870	853	868	48,500	868
2021-11-15	881	882	862	872	56,300	872
2021-11-12	837	874	837	870	76,700	870
2021-11-11	822	842	822	840	30,400	840
2021-11-10	838	839	818	818	22,600	818
2021-11-09	856	865	840	840	39,800	840
2021-11-08	852	869	846	854	38,200	854
2021-11-05	845	852	831	852	41,900	852
2021-11-04	837	851	833	846	59,100	846
2021-11-02	802	837	802	829	74,300	829
2021-11-01	813	899	801	806	413,800	806
2021-10-29	803	806	794	798	41,100	798
2021-10-28	796	815	796	800	25,300	800
2021-10-27	816	816	803	803	14,100	803
2021-10-26	818	819	808	808	18,800	808
2021-10-25	810	816	805	812	24,200	812
2021-10-22	813	827	811	813	35,500	813
2021-10-21	831	833	814	814	35,600	814
2021-10-20	850	850	831	831	19,900	831
2021-10-19	851	853	833	847	25,300	847
2021-10-18	842	860	842	851	37,800	851
2021-10-15	820	853	815	842	62,000	842
2021-10-14	819	830	810	810	36,400	810
2021-10-13	830	838	815	818	29,300	818
2021-10-12	824	837	822	830	24,200	830
2021-10-11	815	829	810	825	26,500	825
2021-10-08	815	829	811	820	45,500	820
2021-10-07	818	823	806	809	35,700	809
2021-10-06	835	835	800	808	64,400	808
2021-10-05	829	841	818	823	65,400	823
2021-10-04	850	850	821	835	55,200	835
2021-10-01	836	843	824	826	34,500	826
2021-09-30	848	852	836	846	56,400	846
2021-09-29	825	849	821	849	68,400	849
2021-09-28	842	844	830	840	24,000	840
2021-09-27	855	865	839	846	35,900	846
2021-09-24	848	861	847	855	43,600	855
2021-09-22	851	858	824	836	135,300	836
2021-09-21	860	866	850	850	104,400	850
2021-09-17	891	894	883	891	50,400	891
2021-09-16	900	925	890	906	98,900	906
2021-09-15	900	902	882	887	41,700	887
2021-09-14	899	908	896	907	59,300	907
2021-09-13	895	909	878	896	88,400	896
2021-09-10	900	900	884	895	41,500	895
2021-09-09	882	900	876	898	61,900	898
2021-09-08	900	910	880	882	101,400	882
2021-09-07	868	898	868	898	121,900	898
2021-09-06	877	882	865	868	70,800	868
2021-09-03	869	888	866	877	66,400	877
2021-09-02	871	882	863	864	39,500	864
2021-09-01	883	885	865	870	42,700	870
2021-08-31	872	888	872	882	36,300	882
2021-08-30	855	876	852	874	45,700	874
2021-08-27	840	851	836	850	22,400	850
2021-08-26	833	848	833	842	20,200	842
2021-08-25	831	846	831	832	30,900	832
2021-08-24	810	834	810	830	33,800	830
2021-08-23	798	809	794	808	29,100	808
2021-08-20	803	818	793	798	61,100	798
2021-08-19	818	819	803	803	43,000	803
2021-08-18	811	835	806	824	62,600	824
2021-08-17	839	845	826	826	29,200	826
2021-08-16	845	845	826	835	50,200	835
2021-08-13	838	851	838	848	16,400	848
2021-08-12	860	865	840	853	41,600	853
2021-08-11	859	863	853	863	22,100	863
2021-08-10	820	852	820	852	27,600	852
2021-08-06	832	832	813	820	41,500	820
2021-08-05	848	851	830	830	28,800	830
2021-08-04	865	868	844	848	35,900	848
2021-08-03	872	873	862	862	31,300	862
2021-08-02	895	912	871	878	75,400	878
2021-07-30	894	894	865	868	53,000	868
2021-07-29	864	879	861	879	46,100	879
2021-07-28	871	877	861	861	38,400	861
2021-07-27	879	882	867	882	42,200	882
2021-07-26	870	884	870	884	33,800	884
2021-07-21	870	874	860	870	57,600	870
2021-07-20	860	867	854	867	80,800	867
2021-07-19	880	880	860	865	63,900	865
2021-07-16	898	898	882	883	40,100	883
2021-07-15	891	899	891	899	42,300	899
2021-07-14	891	894	889	893	29,100	893
2021-07-13	890	895	886	892	35,100	892
2021-07-12	888	893	881	885	59,000	885
2021-07-09	861	881	856	880	61,300	880
2021-07-08	906	906	872	873	119,500	873
2021-07-07	900	904	893	901	41,000	901
2021-07-06	912	917	896	900	55,900	900
2021-07-05	933	935	910	912	64,400	912
2021-07-02	925	931	918	928	47,900	928
2021-07-01	925	936	913	914	64,600	914
2021-06-30	940	940	909	911	78,700	911
2021-06-29	932	949	923	931	87,000	931
2021-06-28	935	945	926	932	109,500	932
2021-06-25	902	936	894	935	170,900	935
2021-06-24	905	909	892	895	216,500	895
2021-06-23	902	913	896	908	103,000	908
2021-06-22	906	915	898	901	97,900	901
2021-06-21	929	930	899	899	131,300	899
2021-06-18	955	956	935	936	79,300	936
2021-06-17	952	963	943	955	47,500	955
2021-06-16	955	966	943	948	121,600	948
2021-06-15	964	971	961	964	43,500	964
2021-06-14	987	987	955	959	138,600	959
2021-06-11	1,013	1,024	1,000	1,011	46,100	1,011
2021-06-10	1,014	1,024	1,003	1,003	26,900	1,003
2021-06-09	1,003	1,025	1,003	1,024	33,800	1,024
2021-06-08	999	1,011	998	1,007	20,200	1,007
2021-06-07	992	1,005	990	1,001	18,600	1,001
2021-06-04	1,003	1,003	990	992	26,200	992
2021-06-03	1,023	1,024	999	1,000	31,600	1,000
2021-06-02	1,010	1,028	1,004	1,024	43,700	1,024
2021-06-01	1,004	1,009	998	1,008	32,500	1,008
2021-05-31	1,014	1,020	1,003	1,004	31,700	1,004
2021-05-28	1,010	1,017	1,005	1,014	28,800	1,014
2021-05-27	1,014	1,021	1,008	1,012	40,000	1,012
2021-05-26	1,018	1,025	1,006	1,025	59,700	1,025
2021-05-25	1,006	1,021	1,006	1,014	80,800	1,014
2021-05-24	1,034	1,055	991	998	137,900	998
2021-05-21	991	1,008	990	1,006	47,100	1,006
2021-05-20	975	990	970	989	55,600	989
2021-05-19	951	976	951	976	38,600	976
2021-05-18	943	964	943	955	39,100	955
2021-05-17	975	975	938	938	72,600	938
2021-05-14	960	974	953	960	44,000	960
2021-05-13	970	982	953	953	136,000	953
2021-05-12	983	996	974	982	104,100	982
2021-05-11	996	1,001	984	987	65,100	987
2021-05-10	986	999	986	998	31,500	998
2021-05-07	999	999	986	986	41,200	986
2021-05-06	1,007	1,007	990	995	32,300	995
2021-04-30	990	999	989	992	22,500	992
2021-04-28	990	996	981	990	79,100	990
2021-04-27	999	1,004	991	997	67,600	997
2021-04-26	986	1,005	986	999	45,000	999
2021-04-23	987	1,004	984	989	56,200	989
2021-04-22	1,005	1,010	992	996	54,500	996
2021-04-21	996	1,005	982	990	111,000	990
2021-04-20	1,008	1,020	1,000	1,004	60,700	1,004
2021-04-19	1,028	1,028	1,008	1,008	61,000	1,008
2021-04-16	1,030	1,035	1,022	1,028	40,000	1,028
2021-04-15	1,058	1,058	1,032	1,035	62,500	1,035
2021-04-14	1,065	1,075	1,061	1,061	35,600	1,061
2021-04-13	1,073	1,095	1,064	1,071	47,100	1,071
2021-04-12	1,073	1,079	1,052	1,079	59,800	1,079
2021-04-09	1,079	1,086	1,068	1,072	49,800	1,072
2021-04-08	1,093	1,093	1,052	1,068	106,200	1,068
2021-04-07	1,092	1,111	1,088	1,095	66,100	1,095
2021-04-06	1,136	1,137	1,086	1,090	118,300	1,090
2021-04-05	1,165	1,165	1,121	1,128	101,100	1,128
2021-04-02	1,149	1,160	1,132	1,156	137,100	1,156
2021-04-01	1,130	1,149	1,123	1,129	126,900	1,129
2021-03-31	1,110	1,131	1,104	1,120	86,200	1,120
2021-03-30	1,100	1,134	1,100	1,117	93,300	1,117
2021-03-29	1,110	1,132	1,093	1,096	138,900	1,096
2021-03-26	1,095	1,100	1,086	1,096	60,800	1,096
2021-03-25	1,045	1,086	1,045	1,074	88,700	1,074
2021-03-24	1,081	1,083	1,042	1,048	143,400	1,048
2021-03-23	1,119	1,154	1,094	1,101	158,800	1,101
2021-03-22	1,081	1,110	1,074	1,110	117,600	1,110
2021-03-19	1,090	1,092	1,065	1,081	124,300	1,081
2021-03-18	1,081	1,105	1,070	1,101	100,600	1,101
2021-03-17	1,112	1,112	1,075	1,083	126,400	1,083
2021-03-16	1,091	1,121	1,073	1,119	163,500	1,119
2021-03-15	1,068	1,119	1,061	1,104	209,600	1,104
2021-03-12	1,040	1,068	1,028	1,063	192,300	1,063
2021-03-11	1,009	1,034	979	1,025	283,100	1,025
2021-03-10	1,063	1,111	1,001	1,009	606,200	1,009
2021-03-09	990	1,095	978	1,088	942,200	1,088
2021-03-08	974	974	940	945	118,200	945
2021-03-05	945	963	928	961	92,300	961
2021-03-04	991	994	949	955	178,300	955
2021-03-03	1,013	1,020	991	998	172,400	998
2021-03-02	1,041	1,058	1,010	1,012	81,400	1,012
2021-03-01	1,049	1,060	1,038	1,049	71,100	1,049
2021-02-26	1,039	1,057	1,026	1,041	88,400	1,041
2021-02-25	1,039	1,066	1,039	1,052	103,700	1,052
2021-02-24	1,032	1,042	1,022	1,032	64,300	1,032
2021-02-22	1,024	1,044	1,015	1,038	63,900	1,038
2021-02-19	1,020	1,020	1,001	1,011	74,400	1,011
2021-02-18	1,036	1,043	1,016	1,018	62,400	1,018
2021-02-17	1,030	1,038	1,019	1,036	66,800	1,036
2021-02-16	1,058	1,068	1,027	1,027	101,400	1,027
2021-02-15	1,080	1,095	1,053	1,060	130,300	1,060
2021-02-12	1,040	1,080	1,028	1,069	171,300	1,069
2021-02-10	1,031	1,050	1,026	1,043	61,400	1,043
2021-02-09	1,048	1,048	1,026	1,033	57,300	1,033
2021-02-08	1,041	1,050	1,036	1,044	58,900	1,044
2021-02-05	1,021	1,041	1,021	1,037	70,100	1,037
2021-02-04	1,023	1,031	1,016	1,021	31,900	1,021
2021-02-03	1,024	1,038	1,023	1,023	40,400	1,023
2021-02-02	1,017	1,032	1,010	1,029	67,100	1,029
2021-02-01	1,006	1,021	997	1,011	41,200	1,011
2021-01-29	1,026	1,038	1,005	1,005	71,600	1,005
2021-01-28	1,008	1,031	1,001	1,029	78,100	1,029
2021-01-27	1,024	1,038	1,019	1,026	37,000	1,026
2021-01-26	1,045	1,045	1,018	1,024	89,700	1,024
2021-01-25	1,037	1,054	1,033	1,043	71,700	1,043
2021-01-22	1,038	1,038	1,018	1,032	47,000	1,032
2021-01-21	1,021	1,049	1,020	1,031	104,100	1,031
2021-01-20	1,029	1,033	1,009	1,027	82,200	1,027
2021-01-19	1,016	1,031	1,015	1,027	45,200	1,027
2021-01-18	1,032	1,032	1,014	1,020	67,800	1,020
2021-01-15	1,029	1,043	1,020	1,032	93,000	1,032
2021-01-14	1,034	1,053	1,027	1,030	81,500	1,030
2021-01-13	1,027	1,036	1,021	1,028	60,400	1,028
2021-01-12	1,030	1,041	1,019	1,035	100,400	1,035
2021-01-08	1,019	1,036	1,012	1,034	103,800	1,034
2021-01-07	1,025	1,026	1,008	1,017	50,700	1,017
2021-01-06	1,011	1,030	1,005	1,016	110,600	1,016
2021-01-05	999	1,008	993	999	64,300	999
2021-01-04	1,029	1,033	989	1,004	135,000	1,004

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2438 (株)アスカネット の時系列データ [2021年度]

2438 (株)アスカネットの時系列データ [2021年度]