2678 アスクル(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,8771,9021,8761,890270,4001,890
2024-12-051,8641,8751,8621,867203,1001,867
2024-12-041,8651,8791,8631,865199,1001,865
2024-12-031,8761,8861,8651,865247,1001,865
2024-12-021,8661,8741,8451,863196,4001,863
2024-11-291,8461,8721,8321,865289,7001,865
2024-11-281,8401,8541,8371,846179,8001,846
2024-11-271,8521,8571,8311,842228,4001,842
2024-11-261,8331,8551,8321,849287,5001,849
2024-11-251,8651,8711,8331,833388,6001,833
2024-11-221,8801,8841,8641,864175,9001,864
2024-11-211,8761,8931,8751,880323,2001,880
2024-11-201,8721,8881,8711,879169,1001,879
2024-11-191,8751,8931,8701,874732,5001,874
2024-11-181,8711,9021,8701,8911,151,0001,891
2024-11-151,9191,9271,9051,914436,5001,914
2024-11-141,9201,9351,9131,913451,1001,913
2024-11-131,9061,9361,9061,924299,6001,924
2024-11-121,9281,9471,9091,916293,4001,916
2024-11-111,9201,9381,9071,918343,4001,918
2024-11-081,9301,9491,9261,926293,7001,926
2024-11-071,9141,9311,9041,923354,1001,923
2024-11-061,9161,9321,9081,909264,6001,909
2024-11-051,9091,9161,8971,913328,6001,913
2024-11-011,9101,9351,9031,903320,7001,903
2024-10-311,9181,9371,9131,928290,1001,928
2024-10-301,9301,9301,9141,919483,9001,919
2024-10-291,9201,9321,9181,923407,5001,923
2024-10-281,9291,9531,8961,950340,0001,950
2024-10-251,9471,9501,9201,926243,4001,926
2024-10-241,9371,9421,9161,931327,6001,931
2024-10-231,9661,9781,9441,950287,3001,950
2024-10-222,0132,0131,9971,999211,2001,999
2024-10-212,0102,0202,0062,013140,0002,013
2024-10-182,0272,0342,0062,015210,4002,015
2024-10-172,0502,0502,0282,028179,1002,028
2024-10-162,0682,0792,0512,057172,5002,057
2024-10-152,0632,0742,0552,073227,7002,073
2024-10-112,0472,0632,0432,047161,4002,047
2024-10-102,0552,0552,0302,045147,7002,045
2024-10-092,0232,0442,0092,044255,2002,044
2024-10-082,0052,0231,9972,010346,1002,010
2024-10-072,0182,0271,9902,011442,8002,011
2024-10-042,0302,0672,0302,052257,2002,052
2024-10-032,0022,0441,9892,028464,1002,028
2024-10-022,0572,0752,0022,002717,8002,002
2024-10-012,1602,1662,1352,140172,7002,140
2024-09-302,1592,1722,1352,163222,5002,163
2024-09-272,1812,2002,1812,197194,6002,197
2024-09-262,1482,1752,1452,173246,5002,173
2024-09-252,0872,1322,0852,128206,4002,128
2024-09-242,0662,1112,0662,087178,0002,087
2024-09-202,0702,0822,0532,057204,1002,057
2024-09-192,0202,0632,0142,060265,6002,060
2024-09-182,0152,0261,9892,006280,2002,006
2024-09-172,0352,0351,9702,009815,8002,009
2024-09-132,0942,1282,0722,091347,3002,091
2024-09-122,0762,1182,0642,118228,8002,118
2024-09-112,0582,0582,0152,041221,4002,041
2024-09-102,0672,0812,0592,068134,2002,068
2024-09-092,0332,0652,0252,058152,1002,058
2024-09-062,0922,0942,0632,067100,6002,067
2024-09-052,0912,1052,0662,077178,0002,077
2024-09-042,1202,1342,0932,100172,4002,100
2024-09-032,1342,1582,1342,155130,0002,155
2024-09-022,1422,1422,1142,127125,1002,127
2024-08-302,0702,1302,0702,120325,0002,120
2024-08-292,1242,1492,0972,120211,5002,120
2024-08-282,1212,1512,1182,137212,6002,137
2024-08-272,1432,1612,1412,150109,5002,150
2024-08-262,1662,1702,1352,145140,1002,145
2024-08-232,1712,1762,1452,161219,5002,161
2024-08-222,1522,1862,1522,172143,0002,172
2024-08-212,1712,1792,1522,15290,6002,152
2024-08-202,1262,1862,1252,179119,9002,179
2024-08-192,1552,1592,1272,144116,6002,144
2024-08-162,1502,1652,1332,164142,3002,164
2024-08-152,1302,1652,1012,128176,4002,128
2024-08-142,0752,1312,0692,130291,8002,130
2024-08-132,1122,1122,0802,097228,5002,097
2024-08-092,1152,1452,0942,118228,1002,118
2024-08-082,0362,1292,0272,090331,6002,090
2024-08-072,0712,1162,0512,051255,5002,051
2024-08-062,0622,0792,0132,071405,2002,071
2024-08-052,0602,0761,9541,972389,9001,972
2024-08-022,0582,0972,0372,060328,8002,060
2024-08-012,1482,1592,0932,093315,6002,093
2024-07-312,1312,1392,0962,129264,2002,129
2024-07-302,1902,1902,0782,112820,2002,112
2024-07-292,2152,2822,2102,277250,4002,277
2024-07-262,2312,2462,2122,223272,4002,223
2024-07-252,1592,2302,1312,221393,4002,221
2024-07-242,1892,2252,1822,187237,1002,187
2024-07-232,1682,2042,1682,182211,3002,182
2024-07-222,1362,1792,1262,156237,7002,156
2024-07-192,1602,1602,1202,136283,6002,136
2024-07-182,1312,1702,1302,154259,2002,154
2024-07-172,1302,1342,1012,130262,5002,130
2024-07-162,1652,1722,1192,120237,4002,120
2024-07-122,1172,1622,0972,150372,2002,150
2024-07-112,0652,1232,0502,122508,9002,122
2024-07-102,0412,0562,0262,056219,6002,056
2024-07-092,0282,0632,0252,037321,7002,037
2024-07-082,0452,0492,0132,020438,6002,020
2024-07-052,0492,0732,0382,057574,3002,057
2024-07-041,9602,0831,9582,0601,535,5002,060
2024-07-032,1502,1762,1252,160859,3002,160
2024-07-022,1402,1492,1042,139603,8002,139
2024-07-012,2302,2492,1562,163361,0002,163
2024-06-282,2222,2372,1732,185282,2002,185
2024-06-272,2532,2582,2142,222201,5002,222
2024-06-262,2342,2562,2332,247206,6002,247
2024-06-252,2142,2262,2052,226176,1002,226
2024-06-242,1942,2142,1862,205186,4002,205
2024-06-212,1632,1952,1632,181254,9002,181
2024-06-202,1852,1982,1492,162153,6002,162
2024-06-192,1782,1872,1482,173192,5002,173
2024-06-182,1852,2022,1672,178132,8002,178
2024-06-172,1432,1762,1212,175221,5002,175
2024-06-142,1052,1732,1002,163322,3002,163
2024-06-132,1562,1782,1452,145181,2002,145
2024-06-122,1902,2082,1802,181183,6002,181
2024-06-112,1752,1922,1722,190186,3002,190
2024-06-102,1502,1752,1442,175155,9002,175
2024-06-072,1352,1872,1302,171203,1002,171
2024-06-062,1962,2022,1502,150153,1002,150
2024-06-052,1802,2152,1662,196241,4002,196
2024-06-042,1502,2062,1442,197270,1002,197
2024-06-032,2082,2202,1762,182197,4002,182
2024-05-312,2342,2432,2162,222516,1002,222
2024-05-302,1692,2122,1632,203173,8002,203
2024-05-292,1722,2042,1552,173289,2002,173
2024-05-282,2512,2622,1892,189201,8002,189
2024-05-272,2352,2652,2232,246168,1002,246
2024-05-242,1862,2362,1762,225196,0002,225
2024-05-232,2592,2732,2202,221224,0002,221
2024-05-222,3062,3332,2452,247273,3002,247
2024-05-212,2632,3232,2632,301258,9002,301
2024-05-202,3322,3382,2632,263322,1002,263
2024-05-172,2832,3432,2802,316649,6002,316
2024-05-162,3152,3232,2782,3111,071,3002,311
2024-05-152,3392,3392,3082,309432,2002,309
2024-05-142,3082,3422,2922,314482,2002,314
2024-05-132,3272,3412,2862,290596,7002,290
2024-05-102,4152,4202,3332,336430,3002,336
2024-05-092,3892,4152,3812,397275,5002,397
2024-05-082,4282,4402,3922,396268,1002,396
2024-05-072,3552,4362,3552,411480,7002,411
2024-05-022,3702,4052,3662,405247,8002,405
2024-05-012,3852,4052,3552,379265,4002,379
2024-04-302,3672,4082,3632,394283,8002,394
2024-04-262,3192,3742,3102,367213,2002,367
2024-04-252,3592,3742,3452,345165,2002,345
2024-04-242,3702,3952,3502,381313,4002,381
2024-04-232,4002,4152,3412,368251,0002,368
2024-04-222,3122,3692,3062,367238,7002,367
2024-04-192,3332,3402,2592,304256,4002,304
2024-04-182,2842,3492,2712,348275,6002,348
2024-04-172,2822,3032,2642,270185,1002,270
2024-04-162,3222,3232,2592,265231,5002,265
2024-04-152,3042,3312,2902,322194,3002,322
2024-04-122,3092,3342,3012,316207,4002,316
2024-04-112,2392,3122,2252,307270,5002,307
2024-04-102,2412,2562,2182,240150,2002,240
2024-04-092,2292,2562,2292,240128,8002,240
2024-04-082,2252,2402,2142,226166,8002,226
2024-04-052,2012,2232,1962,211158,4002,211
2024-04-042,2032,2352,2012,218160,7002,218
2024-04-032,1982,2212,1832,200272,5002,200
2024-04-022,2392,2392,2102,221221,6002,221
2024-04-012,3002,3032,2492,250202,7002,250
2024-03-292,2052,2972,2052,294349,2002,294
2024-03-282,1902,2272,1742,200406,9002,200
2024-03-272,1542,1972,1542,174346,0002,174
2024-03-262,0862,1422,0762,137283,6002,137
2024-03-252,1112,1352,0792,086299,3002,086
2024-03-222,1262,1482,0982,135261,5002,135
2024-03-212,1312,1772,1262,127479,2002,127
2024-03-192,0902,1362,0722,117571,3002,117
2024-03-182,2152,2292,0682,1252,201,6002,125
2024-03-152,0472,0701,9952,065474,0002,065
2024-03-142,0402,0482,0172,047206,2002,047
2024-03-132,0302,0482,0252,034247,9002,034
2024-03-121,9962,0301,9812,030156,6002,030
2024-03-111,9892,0091,9811,995134,9001,995
2024-03-082,0052,0201,9861,998261,2001,998
2024-03-072,0292,0311,9962,011195,0002,011
2024-03-061,9852,0341,9852,017312,1002,017
2024-03-052,0752,0862,0542,083122,2002,083
2024-03-042,0782,0932,0692,070190,4002,070
2024-03-012,1042,1112,0672,074204,9002,074
2024-02-292,0952,1132,0872,104218,1002,104
2024-02-282,0542,0932,0452,087228,8002,087
2024-02-272,0352,0562,0312,053244,3002,053
2024-02-262,0202,0522,0102,049156,2002,049
2024-02-222,0462,0562,0042,006192,8002,006
2024-02-212,0462,0462,0172,021188,2002,021
2024-02-202,0532,0542,0312,049170,1002,049
2024-02-192,0322,0582,0242,050265,0002,050
2024-02-162,0092,0311,9872,031205,9002,031
2024-02-152,0032,0171,9941,994158,0001,994
2024-02-141,9962,0041,9751,998308,4001,998
2024-02-131,9941,9981,9691,996193,8001,996
2024-02-091,9922,0011,9741,985215,7001,985
2024-02-081,9742,0021,9651,996214,5001,996
2024-02-072,0002,0031,9721,980169,1001,980
2024-02-062,0052,0151,9922,007168,1002,007
2024-02-052,0252,0382,0082,014205,9002,014
2024-02-022,0372,0582,0122,015351,5002,015
2024-02-012,0012,0321,9982,029324,0002,029
2024-01-312,0252,0281,9932,005433,8002,005
2024-01-302,0512,0512,0122,0261,479,1002,026
2024-01-292,1002,1072,0832,101196,1002,101
2024-01-262,1072,1232,0912,094187,2002,094
2024-01-252,0832,1092,0822,109369,6002,109
2024-01-242,1302,1352,0832,083207,6002,083
2024-01-232,1362,1532,1232,126342,5002,126
2024-01-222,1352,1462,0922,121547,5002,121
2024-01-192,0552,0822,0472,066231,5002,066
2024-01-182,0452,0632,0432,055153,2002,055
2024-01-172,0422,0932,0422,057318,6002,057
2024-01-162,0802,0812,0432,052342,2002,052
2024-01-152,0802,0932,0632,093209,3002,093
2024-01-122,1112,1172,0772,093307,8002,093
2024-01-112,1642,1642,1012,101346,9002,101
2024-01-102,1452,1702,1332,156259,0002,156
2024-01-092,1202,1762,1092,144451,2002,144
2024-01-052,1892,1942,1262,167446,0002,167
2024-01-042,1002,1382,0712,127243,6002,127

分割・併合履歴 : [2021-05-19]1株→2株 [2005-11-15]1株→2株