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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,370 | 2,405 | 2,366 | 2,405 | 247,800 | 2,405 |
| 2024-05-01 | 2,385 | 2,405 | 2,355 | 2,379 | 265,400 | 2,379 |
| 2024-04-30 | 2,367 | 2,408 | 2,363 | 2,394 | 283,800 | 2,394 |
| 2024-04-26 | 2,319 | 2,374 | 2,310 | 2,367 | 213,200 | 2,367 |
| 2024-04-25 | 2,359 | 2,374 | 2,345 | 2,345 | 165,200 | 2,345 |
| 2024-04-24 | 2,370 | 2,395 | 2,350 | 2,381 | 313,400 | 2,381 |
| 2024-04-23 | 2,400 | 2,415 | 2,341 | 2,368 | 251,000 | 2,368 |
| 2024-04-22 | 2,312 | 2,369 | 2,306 | 2,367 | 238,700 | 2,367 |
| 2024-04-19 | 2,333 | 2,340 | 2,259 | 2,304 | 256,400 | 2,304 |
| 2024-04-18 | 2,284 | 2,349 | 2,271 | 2,348 | 275,600 | 2,348 |
| 2024-04-17 | 2,282 | 2,303 | 2,264 | 2,270 | 185,100 | 2,270 |
| 2024-04-16 | 2,322 | 2,323 | 2,259 | 2,265 | 231,500 | 2,265 |
| 2024-04-15 | 2,304 | 2,331 | 2,290 | 2,322 | 194,300 | 2,322 |
| 2024-04-12 | 2,309 | 2,334 | 2,301 | 2,316 | 207,400 | 2,316 |
| 2024-04-11 | 2,239 | 2,312 | 2,225 | 2,307 | 270,500 | 2,307 |
| 2024-04-10 | 2,241 | 2,256 | 2,218 | 2,240 | 150,200 | 2,240 |
| 2024-04-09 | 2,229 | 2,256 | 2,229 | 2,240 | 128,800 | 2,240 |
| 2024-04-08 | 2,225 | 2,240 | 2,214 | 2,226 | 166,800 | 2,226 |
| 2024-04-05 | 2,201 | 2,223 | 2,196 | 2,211 | 158,400 | 2,211 |
| 2024-04-04 | 2,203 | 2,235 | 2,201 | 2,218 | 160,700 | 2,218 |
| 2024-04-03 | 2,198 | 2,221 | 2,183 | 2,200 | 272,500 | 2,200 |
| 2024-04-02 | 2,239 | 2,239 | 2,210 | 2,221 | 221,600 | 2,221 |
| 2024-04-01 | 2,300 | 2,303 | 2,249 | 2,250 | 202,700 | 2,250 |
| 2024-03-29 | 2,205 | 2,297 | 2,205 | 2,294 | 349,200 | 2,294 |
| 2024-03-28 | 2,190 | 2,227 | 2,174 | 2,200 | 406,900 | 2,200 |
| 2024-03-27 | 2,154 | 2,197 | 2,154 | 2,174 | 346,000 | 2,174 |
| 2024-03-26 | 2,086 | 2,142 | 2,076 | 2,137 | 283,600 | 2,137 |
| 2024-03-25 | 2,111 | 2,135 | 2,079 | 2,086 | 299,300 | 2,086 |
| 2024-03-22 | 2,126 | 2,148 | 2,098 | 2,135 | 261,500 | 2,135 |
| 2024-03-21 | 2,131 | 2,177 | 2,126 | 2,127 | 479,200 | 2,127 |
| 2024-03-19 | 2,090 | 2,136 | 2,072 | 2,117 | 571,300 | 2,117 |
| 2024-03-18 | 2,215 | 2,229 | 2,068 | 2,125 | 2,201,600 | 2,125 |
| 2024-03-15 | 2,047 | 2,070 | 1,995 | 2,065 | 474,000 | 2,065 |
| 2024-03-14 | 2,040 | 2,048 | 2,017 | 2,047 | 206,200 | 2,047 |
| 2024-03-13 | 2,030 | 2,048 | 2,025 | 2,034 | 247,900 | 2,034 |
| 2024-03-12 | 1,996 | 2,030 | 1,981 | 2,030 | 156,600 | 2,030 |
| 2024-03-11 | 1,989 | 2,009 | 1,981 | 1,995 | 134,900 | 1,995 |
| 2024-03-08 | 2,005 | 2,020 | 1,986 | 1,998 | 261,200 | 1,998 |
| 2024-03-07 | 2,029 | 2,031 | 1,996 | 2,011 | 195,000 | 2,011 |
| 2024-03-06 | 1,985 | 2,034 | 1,985 | 2,017 | 312,100 | 2,017 |
| 2024-03-05 | 2,075 | 2,086 | 2,054 | 2,083 | 122,200 | 2,083 |
| 2024-03-04 | 2,078 | 2,093 | 2,069 | 2,070 | 190,400 | 2,070 |
| 2024-03-01 | 2,104 | 2,111 | 2,067 | 2,074 | 204,900 | 2,074 |
| 2024-02-29 | 2,095 | 2,113 | 2,087 | 2,104 | 218,100 | 2,104 |
| 2024-02-28 | 2,054 | 2,093 | 2,045 | 2,087 | 228,800 | 2,087 |
| 2024-02-27 | 2,035 | 2,056 | 2,031 | 2,053 | 244,300 | 2,053 |
| 2024-02-26 | 2,020 | 2,052 | 2,010 | 2,049 | 156,200 | 2,049 |
| 2024-02-22 | 2,046 | 2,056 | 2,004 | 2,006 | 192,800 | 2,006 |
| 2024-02-21 | 2,046 | 2,046 | 2,017 | 2,021 | 188,200 | 2,021 |
| 2024-02-20 | 2,053 | 2,054 | 2,031 | 2,049 | 170,100 | 2,049 |
| 2024-02-19 | 2,032 | 2,058 | 2,024 | 2,050 | 265,000 | 2,050 |
| 2024-02-16 | 2,009 | 2,031 | 1,987 | 2,031 | 205,900 | 2,031 |
| 2024-02-15 | 2,003 | 2,017 | 1,994 | 1,994 | 158,000 | 1,994 |
| 2024-02-14 | 1,996 | 2,004 | 1,975 | 1,998 | 308,400 | 1,998 |
| 2024-02-13 | 1,994 | 1,998 | 1,969 | 1,996 | 193,800 | 1,996 |
| 2024-02-09 | 1,992 | 2,001 | 1,974 | 1,985 | 215,700 | 1,985 |
| 2024-02-08 | 1,974 | 2,002 | 1,965 | 1,996 | 214,500 | 1,996 |
| 2024-02-07 | 2,000 | 2,003 | 1,972 | 1,980 | 169,100 | 1,980 |
| 2024-02-06 | 2,005 | 2,015 | 1,992 | 2,007 | 168,100 | 2,007 |
| 2024-02-05 | 2,025 | 2,038 | 2,008 | 2,014 | 205,900 | 2,014 |
| 2024-02-02 | 2,037 | 2,058 | 2,012 | 2,015 | 351,500 | 2,015 |
| 2024-02-01 | 2,001 | 2,032 | 1,998 | 2,029 | 324,000 | 2,029 |
| 2024-01-31 | 2,025 | 2,028 | 1,993 | 2,005 | 433,800 | 2,005 |
| 2024-01-30 | 2,051 | 2,051 | 2,012 | 2,026 | 1,479,100 | 2,026 |
| 2024-01-29 | 2,100 | 2,107 | 2,083 | 2,101 | 196,100 | 2,101 |
| 2024-01-26 | 2,107 | 2,123 | 2,091 | 2,094 | 187,200 | 2,094 |
| 2024-01-25 | 2,083 | 2,109 | 2,082 | 2,109 | 369,600 | 2,109 |
| 2024-01-24 | 2,130 | 2,135 | 2,083 | 2,083 | 207,600 | 2,083 |
| 2024-01-23 | 2,136 | 2,153 | 2,123 | 2,126 | 342,500 | 2,126 |
| 2024-01-22 | 2,135 | 2,146 | 2,092 | 2,121 | 547,500 | 2,121 |
| 2024-01-19 | 2,055 | 2,082 | 2,047 | 2,066 | 231,500 | 2,066 |
| 2024-01-18 | 2,045 | 2,063 | 2,043 | 2,055 | 153,200 | 2,055 |
| 2024-01-17 | 2,042 | 2,093 | 2,042 | 2,057 | 318,600 | 2,057 |
| 2024-01-16 | 2,080 | 2,081 | 2,043 | 2,052 | 342,200 | 2,052 |
| 2024-01-15 | 2,080 | 2,093 | 2,063 | 2,093 | 209,300 | 2,093 |
| 2024-01-12 | 2,111 | 2,117 | 2,077 | 2,093 | 307,800 | 2,093 |
| 2024-01-11 | 2,164 | 2,164 | 2,101 | 2,101 | 346,900 | 2,101 |
| 2024-01-10 | 2,145 | 2,170 | 2,133 | 2,156 | 259,000 | 2,156 |
| 2024-01-09 | 2,120 | 2,176 | 2,109 | 2,144 | 451,200 | 2,144 |
| 2024-01-05 | 2,189 | 2,194 | 2,126 | 2,167 | 446,000 | 2,167 |
| 2024-01-04 | 2,100 | 2,138 | 2,071 | 2,127 | 243,600 | 2,127 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
