2678 アスクル(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,331 | 1,340 | 1,324 | 1,340 | 337,900 | 1,340 |
| 2026-02-05 | 1,327 | 1,350 | 1,319 | 1,326 | 594,400 | 1,326 |
| 2026-02-04 | 1,322 | 1,326 | 1,299 | 1,315 | 944,500 | 1,315 |
| 2026-02-03 | 1,345 | 1,353 | 1,337 | 1,342 | 561,500 | 1,342 |
| 2026-02-02 | 1,370 | 1,380 | 1,346 | 1,353 | 624,400 | 1,353 |
| 2026-01-30 | 1,395 | 1,404 | 1,355 | 1,365 | 1,060,300 | 1,365 |
| 2026-01-29 | 1,432 | 1,435 | 1,370 | 1,388 | 2,585,200 | 1,388 |
| 2026-01-28 | 1,369 | 1,370 | 1,346 | 1,346 | 598,900 | 1,346 |
| 2026-01-27 | 1,375 | 1,385 | 1,360 | 1,378 | 541,800 | 1,378 |
| 2026-01-26 | 1,389 | 1,389 | 1,376 | 1,376 | 411,300 | 1,376 |
| 2026-01-23 | 1,405 | 1,405 | 1,387 | 1,389 | 437,500 | 1,389 |
| 2026-01-22 | 1,400 | 1,411 | 1,396 | 1,396 | 238,700 | 1,396 |
| 2026-01-21 | 1,410 | 1,414 | 1,395 | 1,399 | 369,100 | 1,399 |
| 2026-01-20 | 1,410 | 1,416 | 1,400 | 1,408 | 229,100 | 1,408 |
| 2026-01-19 | 1,402 | 1,409 | 1,397 | 1,407 | 374,500 | 1,407 |
| 2026-01-16 | 1,412 | 1,415 | 1,397 | 1,400 | 461,800 | 1,400 |
| 2026-01-15 | 1,417 | 1,422 | 1,411 | 1,416 | 224,700 | 1,416 |
| 2026-01-14 | 1,417 | 1,424 | 1,411 | 1,411 | 232,300 | 1,411 |
| 2026-01-13 | 1,428 | 1,431 | 1,411 | 1,416 | 327,900 | 1,416 |
| 2026-01-09 | 1,418 | 1,428 | 1,408 | 1,411 | 281,400 | 1,411 |
| 2026-01-08 | 1,420 | 1,421 | 1,402 | 1,402 | 304,800 | 1,402 |
| 2026-01-07 | 1,424 | 1,435 | 1,417 | 1,421 | 327,200 | 1,421 |
| 2026-01-06 | 1,404 | 1,425 | 1,401 | 1,424 | 452,000 | 1,424 |
| 2026-01-05 | 1,400 | 1,407 | 1,383 | 1,390 | 469,100 | 1,390 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株