2438 (株)アスカネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	721	742	716	733	235,200	733
2023-12-28	696	720	692	720	151,600	720
2023-12-27	685	699	682	693	141,200	693
2023-12-26	688	694	685	686	89,300	686
2023-12-25	693	700	679	681	83,100	681
2023-12-22	701	710	690	693	124,800	693
2023-12-21	711	713	696	701	114,900	701
2023-12-20	709	722	707	719	177,600	719
2023-12-19	686	709	684	708	113,500	708
2023-12-18	701	705	686	686	121,700	686
2023-12-15	681	709	672	709	178,700	709
2023-12-14	696	711	682	682	205,200	682
2023-12-13	672	698	670	693	144,900	693
2023-12-12	666	685	663	670	178,800	670
2023-12-11	613	667	612	666	329,700	666
2023-12-08	635	641	630	633	171,500	633
2023-12-07	641	643	637	639	93,200	639
2023-12-06	648	651	635	648	147,100	648
2023-12-05	654	658	643	645	113,400	645
2023-12-04	656	662	654	659	97,100	659
2023-12-01	672	675	660	663	68,600	663
2023-11-30	682	682	671	676	62,300	676
2023-11-29	679	688	679	683	52,400	683
2023-11-28	697	697	683	683	57,600	683
2023-11-27	702	705	693	693	56,700	693
2023-11-24	705	712	699	699	64,000	699
2023-11-22	707	707	697	707	95,500	707
2023-11-21	719	719	703	707	161,500	707
2023-11-20	705	722	703	710	322,900	710
2023-11-17	674	675	667	675	55,100	675
2023-11-16	679	680	670	677	41,900	677
2023-11-15	677	689	677	684	64,900	684
2023-11-14	681	684	669	672	68,200	672
2023-11-13	693	696	675	681	88,100	681
2023-11-10	706	706	687	691	123,600	691
2023-11-09	705	706	695	706	70,100	706
2023-11-08	708	713	697	700	147,500	700
2023-11-07	684	705	679	698	144,800	698
2023-11-06	681	687	678	684	48,700	684
2023-11-02	669	675	666	675	43,400	675
2023-11-01	658	669	658	665	55,500	665
2023-10-31	637	654	633	653	54,200	653
2023-10-30	633	641	633	638	37,400	638
2023-10-27	628	638	628	637	39,300	637
2023-10-26	632	635	626	626	78,400	626
2023-10-25	646	647	634	639	54,400	639
2023-10-24	637	646	622	642	129,200	642
2023-10-23	650	655	637	640	103,800	640
2023-10-20	634	655	634	653	88,900	653
2023-10-19	634	654	634	643	114,300	643
2023-10-18	622	641	622	639	101,600	639
2023-10-17	607	624	607	617	61,300	617
2023-10-16	604	609	600	601	103,200	601
2023-10-13	629	631	609	609	156,200	609
2023-10-12	635	639	629	636	57,400	636
2023-10-11	650	653	635	636	90,100	636
2023-10-10	640	652	640	650	53,200	650
2023-10-06	634	645	632	640	47,000	640
2023-10-05	626	642	626	637	52,700	637
2023-10-04	630	646	625	628	148,200	628
2023-10-03	651	653	638	642	139,200	642
2023-10-02	668	675	654	654	56,300	654
2023-09-29	672	677	667	667	36,100	667
2023-09-28	682	682	667	670	61,700	670
2023-09-27	684	690	680	682	50,000	682
2023-09-26	676	690	675	685	69,500	685
2023-09-25	665	679	662	676	47,000	676
2023-09-22	647	672	647	666	140,200	666
2023-09-21	661	663	648	648	205,100	648
2023-09-20	680	685	662	663	196,900	663
2023-09-19	697	697	678	679	227,700	679
2023-09-15	700	705	697	697	77,400	697
2023-09-14	700	711	698	702	169,900	702
2023-09-13	719	719	702	702	126,200	702
2023-09-12	721	733	714	715	110,300	715
2023-09-11	712	723	707	722	131,400	722
2023-09-08	705	722	705	717	162,200	717
2023-09-07	746	746	709	714	778,600	714
2023-09-06	783	806	783	803	241,200	803
2023-09-05	791	793	784	791	60,100	791
2023-09-04	791	795	786	791	45,900	791
2023-09-01	789	791	782	787	36,700	787
2023-08-31	795	798	789	790	28,300	790
2023-08-30	801	803	793	795	39,500	795
2023-08-29	797	805	797	800	63,400	800
2023-08-28	790	797	790	796	37,600	796
2023-08-25	783	791	783	790	31,000	790
2023-08-24	788	795	784	794	52,500	794
2023-08-23	773	787	773	785	55,600	785
2023-08-22	773	782	765	772	65,700	772
2023-08-21	744	772	744	765	78,400	765
2023-08-18	740	752	739	744	60,700	744
2023-08-17	751	756	739	748	95,100	748
2023-08-16	774	778	756	756	107,500	756
2023-08-15	789	789	775	776	59,900	776
2023-08-14	793	800	781	782	54,300	782
2023-08-10	790	800	790	797	41,400	797
2023-08-09	800	804	795	798	35,300	798
2023-08-08	796	800	792	800	36,500	800
2023-08-07	787	797	780	796	37,200	796
2023-08-04	772	790	771	790	74,400	790
2023-08-03	794	794	771	771	170,500	771
2023-08-02	807	810	797	799	83,700	799
2023-08-01	810	814	806	813	48,000	813
2023-07-31	806	813	801	805	49,100	805
2023-07-28	808	810	799	807	133,200	807
2023-07-27	824	827	808	810	122,800	810
2023-07-26	830	865	825	826	604,000	826
2023-07-25	812	842	805	822	215,100	822
2023-07-24	815	821	814	814	28,900	814
2023-07-21	817	819	813	815	21,200	815
2023-07-20	817	824	817	818	47,500	818
2023-07-19	825	826	818	821	46,900	821
2023-07-18	811	825	811	820	51,700	820
2023-07-14	817	823	811	816	45,100	816
2023-07-13	806	818	796	818	82,100	818
2023-07-12	804	809	800	806	94,800	806
2023-07-11	812	819	806	809	42,500	809
2023-07-10	812	812	802	808	62,100	808
2023-07-07	808	820	800	811	104,000	811
2023-07-06	817	821	808	810	119,300	810
2023-07-05	835	839	820	823	103,300	823
2023-07-04	840	843	832	840	56,700	840
2023-07-03	843	849	841	843	49,300	843
2023-06-30	845	849	839	843	46,800	843
2023-06-29	845	855	840	850	66,900	850
2023-06-28	840	847	837	847	74,000	847
2023-06-27	822	835	815	832	80,800	832
2023-06-26	825	831	820	827	59,300	827
2023-06-23	846	846	822	831	91,100	831
2023-06-22	851	855	834	835	148,100	835
2023-06-21	853	866	845	855	123,900	855
2023-06-20	853	856	845	855	132,700	855
2023-06-19	875	875	845	852	387,500	852
2023-06-16	809	834	808	834	119,600	834
2023-06-15	828	828	803	807	206,400	807
2023-06-14	842	842	825	830	202,700	830
2023-06-13	860	862	833	837	416,900	837
2023-06-12	871	875	856	859	597,100	859
2023-06-09	943	943	936	936	147,600	936
2023-06-08	940	941	937	938	91,500	938
2023-06-07	944	944	935	941	102,100	941
2023-06-06	939	944	935	939	57,200	939
2023-06-05	948	948	934	937	105,700	937
2023-06-02	931	945	929	942	116,100	942
2023-06-01	898	936	898	927	162,600	927
2023-05-31	908	911	896	898	74,400	898
2023-05-30	912	922	901	908	85,200	908
2023-05-29	925	925	914	917	37,400	917
2023-05-26	915	919	909	911	42,400	911
2023-05-25	910	924	909	919	38,200	919
2023-05-24	916	921	908	916	56,000	916
2023-05-23	935	940	915	916	54,400	916
2023-05-22	925	931	922	930	27,300	930
2023-05-19	926	932	925	928	30,100	928
2023-05-18	923	930	916	924	62,600	924
2023-05-17	926	928	916	916	59,800	916
2023-05-16	931	934	925	930	30,700	930
2023-05-15	935	940	925	929	63,300	929
2023-05-12	935	940	931	934	26,400	934
2023-05-11	930	936	925	930	25,200	930
2023-05-10	937	944	925	926	41,400	926
2023-05-09	935	946	935	937	33,900	937
2023-05-08	938	942	933	934	28,300	934
2023-05-02	934	940	929	940	29,700	940
2023-05-01	949	953	928	930	67,200	930
2023-04-28	935	945	930	942	39,200	942
2023-04-27	916	939	916	932	55,300	932
2023-04-26	916	940	916	924	152,500	924
2023-04-25	921	928	917	922	37,900	922
2023-04-24	921	926	913	920	54,900	920
2023-04-21	936	939	919	920	106,700	920
2023-04-20	937	949	936	945	78,200	945
2023-04-19	951	954	939	943	93,500	943
2023-04-18	955	962	952	953	36,100	953
2023-04-17	963	965	957	959	44,100	959
2023-04-14	956	965	950	960	86,900	960
2023-04-13	955	960	951	956	64,300	956
2023-04-12	963	963	955	956	35,900	956
2023-04-11	970	976	960	960	34,700	960
2023-04-10	950	972	949	965	37,100	965
2023-04-07	959	966	948	953	35,600	953
2023-04-06	962	964	957	957	36,800	957
2023-04-05	971	972	962	966	79,000	966
2023-04-04	978	984	973	980	50,000	980
2023-04-03	976	989	976	979	73,400	979
2023-03-31	964	975	964	972	55,200	972
2023-03-30	973	980	953	964	92,800	964
2023-03-29	981	981	969	979	65,700	979
2023-03-28	980	994	976	982	107,200	982
2023-03-27	977	985	971	977	75,200	977
2023-03-24	973	986	959	981	156,900	981
2023-03-23	953	978	949	978	115,100	978
2023-03-22	959	969	954	959	116,000	959
2023-03-20	978	983	938	938	149,300	938
2023-03-17	966	990	962	982	206,200	982
2023-03-16	954	961	934	961	119,300	961
2023-03-15	952	975	952	966	126,400	966
2023-03-14	951	957	934	942	138,600	942
2023-03-13	948	970	946	959	132,500	959
2023-03-10	975	984	961	963	163,000	963
2023-03-09	985	987	964	982	217,600	982
2023-03-08	970	992	957	977	377,400	977
2023-03-07	1,000	1,015	962	982	1,508,400	982
2023-03-06	924	926	905	915	184,900	915
2023-03-03	912	928	905	918	130,700	918
2023-03-02	908	912	901	912	78,600	912
2023-03-01	900	910	895	902	49,000	902
2023-02-28	892	918	892	904	107,500	904
2023-02-27	890	898	887	894	80,500	894
2023-02-24	894	899	890	895	48,100	895
2023-02-22	899	902	892	896	62,400	896
2023-02-21	909	916	905	905	51,800	905
2023-02-20	913	913	903	909	36,800	909
2023-02-17	907	912	900	904	30,700	904
2023-02-16	904	913	898	912	53,800	912
2023-02-15	898	904	894	898	62,800	898
2023-02-14	902	911	899	901	31,700	901
2023-02-13	904	905	895	902	50,600	902
2023-02-10	912	913	901	904	43,000	904
2023-02-09	913	921	910	916	41,600	916
2023-02-08	909	913	899	913	55,100	913
2023-02-07	903	911	900	905	35,500	905
2023-02-06	902	913	900	903	36,400	903
2023-02-03	900	902	893	899	30,500	899
2023-02-02	907	915	895	896	63,600	896
2023-02-01	896	923	896	910	132,200	910
2023-01-31	895	906	888	897	87,200	897
2023-01-30	907	910	894	897	66,800	897
2023-01-27	905	911	901	904	50,400	904
2023-01-26	920	920	904	908	47,300	908
2023-01-25	909	920	905	908	53,000	908
2023-01-24	929	934	899	909	251,800	909
2023-01-23	919	927	915	924	102,400	924
2023-01-20	905	921	900	917	76,000	917
2023-01-19	907	915	891	907	76,400	907
2023-01-18	912	922	904	910	90,400	910
2023-01-17	925	939	909	910	112,400	910
2023-01-16	909	936	908	922	122,900	922
2023-01-13	932	933	905	916	108,000	916
2023-01-12	953	955	926	933	89,400	933
2023-01-11	936	952	935	945	110,400	945
2023-01-10	914	936	913	925	67,600	925
2023-01-06	920	930	913	916	47,400	916
2023-01-05	930	934	912	920	100,700	920
2023-01-04	933	948	922	923	121,600	923

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 [2023年度]

2438 (株)アスカネットの時系列データ [2023年度]