2678 アスクル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,500 | 1,512 | 1,469 | 1,481 | 500,400 | 1,481 |
| 2025-04-03 | 1,503 | 1,538 | 1,497 | 1,536 | 409,900 | 1,536 |
| 2025-04-02 | 1,530 | 1,544 | 1,525 | 1,529 | 324,500 | 1,529 |
| 2025-04-01 | 1,529 | 1,552 | 1,515 | 1,520 | 537,600 | 1,520 |
| 2025-03-31 | 1,591 | 1,605 | 1,524 | 1,524 | 872,900 | 1,524 |
| 2025-03-28 | 1,653 | 1,653 | 1,631 | 1,631 | 253,800 | 1,631 |
| 2025-03-27 | 1,650 | 1,663 | 1,640 | 1,656 | 318,600 | 1,656 |
| 2025-03-26 | 1,630 | 1,664 | 1,630 | 1,650 | 477,800 | 1,650 |
| 2025-03-25 | 1,619 | 1,637 | 1,616 | 1,626 | 347,200 | 1,626 |
| 2025-03-24 | 1,592 | 1,634 | 1,592 | 1,620 | 593,300 | 1,620 |
| 2025-03-21 | 1,605 | 1,613 | 1,586 | 1,586 | 1,561,200 | 1,586 |
| 2025-03-19 | 1,669 | 1,679 | 1,603 | 1,606 | 1,316,700 | 1,606 |
| 2025-03-18 | 1,700 | 1,719 | 1,680 | 1,687 | 653,900 | 1,687 |
| 2025-03-17 | 1,678 | 1,680 | 1,665 | 1,677 | 179,900 | 1,677 |
| 2025-03-14 | 1,650 | 1,678 | 1,642 | 1,664 | 327,500 | 1,664 |
| 2025-03-13 | 1,687 | 1,709 | 1,667 | 1,672 | 244,100 | 1,672 |
| 2025-03-12 | 1,692 | 1,701 | 1,677 | 1,693 | 251,200 | 1,693 |
| 2025-03-11 | 1,670 | 1,701 | 1,665 | 1,695 | 405,900 | 1,695 |
| 2025-03-10 | 1,670 | 1,682 | 1,656 | 1,677 | 230,400 | 1,677 |
| 2025-03-07 | 1,658 | 1,672 | 1,641 | 1,668 | 187,700 | 1,668 |
| 2025-03-06 | 1,637 | 1,677 | 1,634 | 1,670 | 257,900 | 1,670 |
| 2025-03-05 | 1,615 | 1,637 | 1,609 | 1,624 | 254,200 | 1,624 |
| 2025-03-04 | 1,595 | 1,603 | 1,588 | 1,603 | 220,100 | 1,603 |
| 2025-03-03 | 1,590 | 1,604 | 1,586 | 1,602 | 163,700 | 1,602 |
| 2025-02-28 | 1,600 | 1,606 | 1,586 | 1,587 | 299,100 | 1,587 |
| 2025-02-27 | 1,605 | 1,611 | 1,603 | 1,606 | 178,000 | 1,606 |
| 2025-02-26 | 1,636 | 1,636 | 1,601 | 1,610 | 202,000 | 1,610 |
| 2025-02-25 | 1,620 | 1,634 | 1,618 | 1,628 | 218,900 | 1,628 |
| 2025-02-21 | 1,620 | 1,628 | 1,618 | 1,625 | 153,400 | 1,625 |
| 2025-02-20 | 1,640 | 1,640 | 1,617 | 1,628 | 154,600 | 1,628 |
| 2025-02-19 | 1,623 | 1,660 | 1,617 | 1,653 | 218,300 | 1,653 |
| 2025-02-18 | 1,638 | 1,640 | 1,626 | 1,628 | 157,400 | 1,628 |
| 2025-02-17 | 1,664 | 1,667 | 1,640 | 1,641 | 150,500 | 1,641 |
| 2025-02-14 | 1,661 | 1,668 | 1,653 | 1,653 | 118,200 | 1,653 |
| 2025-02-13 | 1,664 | 1,673 | 1,659 | 1,664 | 120,300 | 1,664 |
| 2025-02-12 | 1,677 | 1,682 | 1,657 | 1,664 | 146,900 | 1,664 |
| 2025-02-10 | 1,666 | 1,682 | 1,664 | 1,672 | 170,900 | 1,672 |
| 2025-02-07 | 1,692 | 1,706 | 1,682 | 1,682 | 136,400 | 1,682 |
| 2025-02-06 | 1,675 | 1,694 | 1,674 | 1,691 | 152,600 | 1,691 |
| 2025-02-05 | 1,660 | 1,688 | 1,654 | 1,680 | 216,500 | 1,680 |
| 2025-02-04 | 1,691 | 1,697 | 1,663 | 1,670 | 229,700 | 1,670 |
| 2025-02-03 | 1,699 | 1,700 | 1,687 | 1,693 | 297,500 | 1,693 |
| 2025-01-31 | 1,703 | 1,709 | 1,694 | 1,705 | 282,000 | 1,705 |
| 2025-01-30 | 1,698 | 1,718 | 1,694 | 1,716 | 270,500 | 1,716 |
| 2025-01-29 | 1,728 | 1,734 | 1,700 | 1,709 | 333,300 | 1,709 |
| 2025-01-28 | 1,661 | 1,699 | 1,660 | 1,688 | 466,400 | 1,688 |
| 2025-01-27 | 1,670 | 1,671 | 1,654 | 1,661 | 188,100 | 1,661 |
| 2025-01-24 | 1,655 | 1,667 | 1,647 | 1,653 | 170,400 | 1,653 |
| 2025-01-23 | 1,653 | 1,655 | 1,636 | 1,648 | 225,200 | 1,648 |
| 2025-01-22 | 1,650 | 1,658 | 1,636 | 1,653 | 172,700 | 1,653 |
| 2025-01-21 | 1,640 | 1,644 | 1,629 | 1,641 | 147,000 | 1,641 |
| 2025-01-20 | 1,638 | 1,647 | 1,634 | 1,637 | 169,700 | 1,637 |
| 2025-01-17 | 1,633 | 1,637 | 1,613 | 1,631 | 168,600 | 1,631 |
| 2025-01-16 | 1,622 | 1,646 | 1,616 | 1,633 | 253,600 | 1,633 |
| 2025-01-15 | 1,619 | 1,632 | 1,606 | 1,611 | 254,800 | 1,611 |
| 2025-01-14 | 1,629 | 1,629 | 1,609 | 1,620 | 280,500 | 1,620 |
| 2025-01-10 | 1,611 | 1,630 | 1,606 | 1,622 | 378,900 | 1,622 |
| 2025-01-09 | 1,655 | 1,659 | 1,639 | 1,640 | 225,600 | 1,640 |
| 2025-01-08 | 1,665 | 1,665 | 1,650 | 1,655 | 283,000 | 1,655 |
| 2025-01-07 | 1,671 | 1,679 | 1,665 | 1,665 | 296,100 | 1,665 |
| 2025-01-06 | 1,697 | 1,705 | 1,672 | 1,675 | 343,300 | 1,675 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株