2678 アスクル(株) 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	2,143	2,153	2,122	2,150	313,700	2,150
2023-12-28	2,182	2,195	2,136	2,137	274,900	2,137
2023-12-27	2,182	2,208	2,171	2,208	222,700	2,208
2023-12-26	2,165	2,195	2,147	2,187	223,800	2,187
2023-12-25	2,187	2,191	2,163	2,184	103,300	2,184
2023-12-22	2,160	2,190	2,126	2,189	170,500	2,189
2023-12-21	2,232	2,232	2,167	2,169	363,800	2,169
2023-12-20	2,234	2,290	2,230	2,266	310,400	2,266
2023-12-19	2,173	2,228	2,138	2,208	497,700	2,208
2023-12-18	2,260	2,283	2,105	2,123	862,300	2,123
2023-12-15	2,188	2,213	2,147	2,157	396,200	2,157
2023-12-14	2,215	2,218	2,175	2,203	250,300	2,203
2023-12-13	2,200	2,210	2,184	2,191	190,200	2,191
2023-12-12	2,200	2,211	2,180	2,187	229,700	2,187
2023-12-11	2,176	2,182	2,141	2,159	229,500	2,159
2023-12-08	2,141	2,157	2,117	2,130	358,600	2,130
2023-12-07	2,127	2,140	2,117	2,117	175,800	2,117
2023-12-06	2,121	2,160	2,121	2,151	168,500	2,151
2023-12-05	2,132	2,156	2,124	2,124	215,600	2,124
2023-12-04	2,125	2,159	2,110	2,152	250,600	2,152
2023-12-01	2,171	2,182	2,151	2,152	216,500	2,152
2023-11-30	2,180	2,216	2,136	2,159	324,600	2,159
2023-11-29	2,168	2,195	2,149	2,167	221,700	2,167
2023-11-28	2,148	2,169	2,135	2,158	242,700	2,158
2023-11-27	2,141	2,161	2,116	2,124	153,500	2,124
2023-11-24	2,090	2,153	2,090	2,137	279,900	2,137
2023-11-22	2,041	2,091	2,037	2,091	211,300	2,091
2023-11-21	2,014	2,064	2,012	2,062	239,600	2,062
2023-11-20	2,010	2,038	2,010	2,019	290,800	2,019
2023-11-17	2,020	2,024	1,973	2,007	791,800	2,007
2023-11-16	2,050	2,075	2,042	2,046	1,215,000	2,046
2023-11-15	2,051	2,066	2,034	2,045	510,800	2,045
2023-11-14	2,025	2,041	2,020	2,033	323,900	2,033
2023-11-13	2,027	2,037	1,986	2,012	470,500	2,012
2023-11-10	2,058	2,064	2,038	2,060	275,100	2,060
2023-11-09	2,024	2,067	2,017	2,059	337,100	2,059
2023-11-08	2,047	2,049	2,021	2,031	231,100	2,031
2023-11-07	2,049	2,050	2,019	2,026	310,000	2,026
2023-11-06	2,021	2,052	2,021	2,042	463,800	2,042
2023-11-02	1,991	2,015	1,986	1,991	299,900	1,991
2023-11-01	1,973	2,001	1,965	1,980	313,500	1,980
2023-10-31	1,954	1,964	1,908	1,957	428,400	1,957
2023-10-30	2,009	2,018	1,990	2,004	304,900	2,004
2023-10-27	2,038	2,038	2,013	2,030	152,800	2,030
2023-10-26	2,005	2,026	2,002	2,022	165,000	2,022
2023-10-25	2,000	2,034	1,992	2,019	171,100	2,019
2023-10-24	1,983	1,997	1,949	1,992	180,400	1,992
2023-10-23	2,015	2,016	1,975	1,982	246,400	1,982
2023-10-20	1,999	2,029	1,985	2,014	169,200	2,014
2023-10-19	2,018	2,049	2,016	2,034	183,800	2,034
2023-10-18	2,045	2,054	2,006	2,038	261,800	2,038
2023-10-17	2,015	2,051	2,010	2,036	326,300	2,036
2023-10-16	1,949	1,998	1,943	1,995	326,200	1,995
2023-10-13	1,941	1,952	1,933	1,944	186,000	1,944
2023-10-12	1,938	1,965	1,931	1,957	159,700	1,957
2023-10-11	1,995	1,997	1,956	1,962	218,600	1,962
2023-10-10	1,964	2,011	1,955	2,000	309,100	2,000
2023-10-06	1,943	1,980	1,942	1,972	242,600	1,972
2023-10-05	1,906	1,938	1,885	1,926	307,300	1,926
2023-10-04	1,858	1,925	1,857	1,914	359,900	1,914
2023-10-03	1,994	2,006	1,906	1,916	455,900	1,916
2023-10-02	1,950	1,980	1,929	1,936	413,600	1,936
2023-09-29	1,920	1,960	1,919	1,960	792,800	1,960
2023-09-28	1,853	1,870	1,833	1,859	230,100	1,859
2023-09-27	1,850	1,857	1,829	1,856	291,300	1,856
2023-09-26	1,909	1,909	1,856	1,866	418,900	1,866
2023-09-25	1,820	1,866	1,819	1,839	388,900	1,839
2023-09-22	1,775	1,804	1,770	1,790	313,300	1,790
2023-09-21	1,841	1,847	1,783	1,789	464,700	1,789
2023-09-20	1,875	1,889	1,828	1,841	546,500	1,841
2023-09-19	1,850	1,897	1,834	1,893	1,430,600	1,893
2023-09-15	1,956	1,963	1,911	1,949	781,500	1,949
2023-09-14	1,999	2,004	1,973	1,975	255,200	1,975
2023-09-13	1,984	2,003	1,979	1,986	203,100	1,986
2023-09-12	1,974	1,983	1,966	1,977	143,900	1,977
2023-09-11	1,995	2,007	1,964	1,971	189,700	1,971
2023-09-08	2,006	2,009	1,984	1,990	176,900	1,990
2023-09-07	1,991	2,007	1,981	2,003	153,300	2,003
2023-09-06	2,020	2,021	1,993	2,001	124,300	2,001
2023-09-05	2,009	2,020	2,000	2,013	143,000	2,013
2023-09-04	1,981	2,005	1,973	2,003	164,700	2,003
2023-09-01	1,971	1,991	1,969	1,981	151,900	1,981
2023-08-31	1,987	1,989	1,955	1,966	209,700	1,966
2023-08-30	2,001	2,009	1,983	1,986	515,700	1,986
2023-08-29	1,925	1,974	1,912	1,974	283,800	1,974
2023-08-28	1,935	1,945	1,911	1,929	132,800	1,929
2023-08-25	1,949	1,949	1,922	1,927	125,200	1,927
2023-08-24	1,948	1,969	1,934	1,964	183,100	1,964
2023-08-23	1,949	1,956	1,929	1,947	196,200	1,947
2023-08-22	1,978	1,978	1,947	1,951	128,700	1,951
2023-08-21	1,957	1,978	1,956	1,969	139,100	1,969
2023-08-18	1,930	1,951	1,926	1,949	126,700	1,949
2023-08-17	1,912	1,937	1,912	1,936	163,000	1,936
2023-08-16	1,929	1,935	1,912	1,921	149,800	1,921
2023-08-15	1,966	1,966	1,931	1,932	156,500	1,932
2023-08-14	1,980	1,991	1,924	1,932	224,700	1,932
2023-08-10	1,940	1,971	1,926	1,971	258,800	1,971
2023-08-09	1,938	1,951	1,920	1,926	225,400	1,926
2023-08-08	1,954	1,963	1,930	1,943	159,000	1,943
2023-08-07	1,885	1,944	1,877	1,941	241,400	1,941
2023-08-04	1,905	1,909	1,892	1,896	195,800	1,896
2023-08-03	1,963	1,972	1,907	1,915	291,500	1,915
2023-08-02	1,984	2,016	1,967	1,984	244,700	1,984
2023-08-01	1,998	1,998	1,974	1,984	200,200	1,984
2023-07-31	1,960	1,984	1,948	1,983	354,200	1,983
2023-07-28	1,945	1,978	1,938	1,976	224,500	1,976
2023-07-27	1,957	1,971	1,945	1,967	163,100	1,967
2023-07-26	1,971	1,973	1,952	1,960	188,200	1,960
2023-07-25	2,020	2,038	1,980	1,982	241,000	1,982
2023-07-24	2,032	2,037	2,003	2,017	267,400	2,017
2023-07-21	2,044	2,048	2,014	2,032	287,700	2,032
2023-07-20	2,020	2,071	2,015	2,057	329,100	2,057
2023-07-19	2,067	2,071	2,041	2,054	356,800	2,054
2023-07-18	2,071	2,091	2,048	2,059	319,600	2,059
2023-07-14	2,110	2,118	2,063	2,071	323,700	2,071
2023-07-13	2,096	2,148	2,096	2,099	457,100	2,099
2023-07-12	2,129	2,135	2,092	2,118	521,900	2,118
2023-07-11	2,130	2,130	2,065	2,084	881,900	2,084
2023-07-10	2,137	2,195	2,133	2,174	689,400	2,174
2023-07-07	2,170	2,195	2,161	2,166	572,000	2,166
2023-07-06	2,306	2,306	2,179	2,196	1,573,700	2,196
2023-07-05	2,300	2,389	2,226	2,313	3,778,600	2,313
2023-07-04	2,055	2,074	2,037	2,060	478,200	2,060
2023-07-03	2,002	2,048	2,002	2,042	272,700	2,042
2023-06-30	1,992	2,004	1,966	2,000	302,700	2,000
2023-06-29	2,006	2,025	1,987	2,004	343,400	2,004
2023-06-28	2,005	2,016	1,975	1,979	246,000	1,979
2023-06-27	1,980	1,997	1,970	1,991	274,100	1,991
2023-06-26	1,974	2,015	1,965	1,993	386,500	1,993
2023-06-23	1,984	1,985	1,949	1,971	255,300	1,971
2023-06-22	1,956	1,973	1,946	1,965	212,600	1,965
2023-06-21	1,917	1,949	1,911	1,949	208,300	1,949
2023-06-20	1,925	1,925	1,901	1,925	128,500	1,925
2023-06-19	1,924	1,945	1,915	1,944	233,000	1,944
2023-06-16	1,901	1,912	1,889	1,909	267,600	1,909
2023-06-15	1,907	1,915	1,894	1,904	149,500	1,904
2023-06-14	1,900	1,913	1,894	1,902	203,900	1,902
2023-06-13	1,880	1,896	1,877	1,888	176,300	1,888
2023-06-12	1,868	1,878	1,861	1,875	169,700	1,875
2023-06-09	1,871	1,871	1,845	1,852	161,000	1,852
2023-06-08	1,848	1,848	1,824	1,834	132,800	1,834
2023-06-07	1,852	1,873	1,846	1,860	212,400	1,860
2023-06-06	1,825	1,844	1,820	1,839	137,800	1,839
2023-06-05	1,854	1,856	1,825	1,838	257,400	1,838
2023-06-02	1,818	1,852	1,806	1,848	293,100	1,848
2023-06-01	1,804	1,820	1,788	1,792	205,500	1,792
2023-05-31	1,789	1,822	1,770	1,806	327,600	1,806
2023-05-30	1,798	1,798	1,775	1,787	299,000	1,787
2023-05-29	1,833	1,834	1,811	1,817	243,400	1,817
2023-05-26	1,808	1,821	1,803	1,806	247,000	1,806
2023-05-25	1,818	1,831	1,808	1,817	274,000	1,817
2023-05-24	1,821	1,834	1,798	1,828	295,300	1,828
2023-05-23	1,882	1,886	1,856	1,860	208,300	1,860
2023-05-22	1,883	1,884	1,848	1,881	238,000	1,881
2023-05-19	1,888	1,904	1,868	1,897	424,600	1,897
2023-05-18	1,838	1,903	1,838	1,874	1,169,700	1,874
2023-05-17	1,829	1,831	1,800	1,801	1,014,800	1,801
2023-05-16	1,815	1,820	1,805	1,812	518,900	1,812
2023-05-15	1,803	1,816	1,797	1,801	657,400	1,801
2023-05-12	1,797	1,830	1,780	1,800	843,100	1,800
2023-05-11	1,737	1,777	1,737	1,774	318,300	1,774
2023-05-10	1,751	1,768	1,734	1,737	434,400	1,737
2023-05-09	1,761	1,765	1,747	1,758	385,500	1,758
2023-05-08	1,760	1,779	1,745	1,763	383,500	1,763
2023-05-02	1,803	1,803	1,758	1,762	540,400	1,762
2023-05-01	1,801	1,804	1,772	1,790	448,500	1,790
2023-04-28	1,796	1,810	1,787	1,808	512,700	1,808
2023-04-27	1,770	1,785	1,763	1,771	261,500	1,771
2023-04-26	1,807	1,807	1,774	1,778	234,200	1,778
2023-04-25	1,816	1,829	1,811	1,822	151,700	1,822
2023-04-24	1,836	1,849	1,817	1,818	418,500	1,818
2023-04-21	1,852	1,859	1,837	1,841	311,000	1,841
2023-04-20	1,838	1,858	1,833	1,853	264,900	1,853
2023-04-19	1,818	1,838	1,810	1,838	221,800	1,838
2023-04-18	1,784	1,824	1,784	1,819	342,400	1,819
2023-04-17	1,791	1,791	1,762	1,769	143,400	1,769
2023-04-14	1,770	1,789	1,762	1,785	246,100	1,785
2023-04-13	1,744	1,753	1,731	1,747	173,100	1,747
2023-04-12	1,748	1,752	1,735	1,743	167,000	1,743
2023-04-11	1,751	1,756	1,734	1,752	212,600	1,752
2023-04-10	1,733	1,739	1,721	1,734	164,100	1,734
2023-04-07	1,721	1,737	1,714	1,728	182,100	1,728
2023-04-06	1,711	1,720	1,704	1,709	168,800	1,709
2023-04-05	1,757	1,757	1,719	1,726	280,600	1,726
2023-04-04	1,768	1,787	1,742	1,757	363,600	1,757
2023-04-03	1,742	1,763	1,739	1,751	255,300	1,751
2023-03-31	1,739	1,744	1,696	1,723	349,500	1,723
2023-03-30	1,721	1,740	1,715	1,724	332,200	1,724
2023-03-29	1,674	1,713	1,674	1,711	317,400	1,711
2023-03-28	1,681	1,687	1,670	1,680	210,100	1,680
2023-03-27	1,680	1,698	1,665	1,665	279,600	1,665
2023-03-24	1,674	1,690	1,666	1,673	283,000	1,673
2023-03-23	1,654	1,688	1,642	1,687	156,600	1,687
2023-03-22	1,654	1,669	1,636	1,665	220,900	1,665
2023-03-20	1,640	1,660	1,626	1,630	250,400	1,630
2023-03-17	1,622	1,641	1,600	1,633	425,600	1,633
2023-03-16	1,610	1,627	1,573	1,602	780,600	1,602
2023-03-15	1,639	1,668	1,612	1,650	566,200	1,650
2023-03-14	1,675	1,690	1,641	1,649	405,600	1,649
2023-03-13	1,694	1,704	1,673	1,700	402,300	1,700
2023-03-10	1,708	1,724	1,691	1,693	299,200	1,693
2023-03-09	1,721	1,739	1,720	1,727	164,200	1,727
2023-03-08	1,720	1,728	1,708	1,711	279,300	1,711
2023-03-07	1,731	1,737	1,716	1,725	166,700	1,725
2023-03-06	1,728	1,747	1,728	1,736	155,300	1,736
2023-03-03	1,718	1,728	1,712	1,722	163,700	1,722
2023-03-02	1,720	1,732	1,703	1,709	237,600	1,709
2023-03-01	1,717	1,745	1,717	1,717	185,800	1,717
2023-02-28	1,723	1,733	1,717	1,722	215,400	1,722
2023-02-27	1,715	1,728	1,710	1,726	180,200	1,726
2023-02-24	1,710	1,719	1,701	1,715	163,300	1,715
2023-02-22	1,717	1,720	1,699	1,710	279,400	1,710
2023-02-21	1,727	1,739	1,717	1,728	119,400	1,728
2023-02-20	1,722	1,742	1,718	1,733	107,300	1,733
2023-02-17	1,722	1,727	1,705	1,717	149,700	1,717
2023-02-16	1,726	1,739	1,722	1,732	125,400	1,732
2023-02-15	1,738	1,740	1,700	1,719	168,800	1,719
2023-02-14	1,739	1,748	1,727	1,735	156,000	1,735
2023-02-13	1,728	1,729	1,702	1,719	154,600	1,719
2023-02-10	1,713	1,730	1,711	1,720	132,000	1,720
2023-02-09	1,718	1,732	1,711	1,724	201,000	1,724
2023-02-08	1,745	1,752	1,716	1,738	229,200	1,738
2023-02-07	1,774	1,779	1,746	1,752	245,100	1,752
2023-02-06	1,765	1,765	1,716	1,735	300,400	1,735
2023-02-03	1,716	1,751	1,716	1,750	419,500	1,750
2023-02-02	1,691	1,710	1,686	1,701	225,100	1,701
2023-02-01	1,692	1,727	1,689	1,691	225,700	1,691
2023-01-31	1,748	1,748	1,699	1,714	395,400	1,714
2023-01-30	1,750	1,752	1,724	1,742	872,600	1,742
2023-01-27	1,726	1,736	1,716	1,736	176,600	1,736
2023-01-26	1,732	1,747	1,722	1,726	209,100	1,726
2023-01-25	1,720	1,734	1,708	1,726	151,800	1,726
2023-01-24	1,762	1,773	1,725	1,732	248,000	1,732
2023-01-23	1,693	1,740	1,692	1,738	246,500	1,738
2023-01-20	1,685	1,699	1,675	1,678	189,900	1,678
2023-01-19	1,684	1,694	1,673	1,682	144,800	1,682
2023-01-18	1,676	1,707	1,660	1,693	204,300	1,693
2023-01-17	1,654	1,679	1,645	1,676	216,800	1,676
2023-01-16	1,624	1,659	1,623	1,640	184,500	1,640
2023-01-13	1,642	1,659	1,626	1,631	260,700	1,631
2023-01-12	1,669	1,671	1,651	1,652	210,000	1,652
2023-01-11	1,688	1,693	1,664	1,669	180,200	1,669
2023-01-10	1,680	1,706	1,670	1,673	162,700	1,673
2023-01-06	1,687	1,696	1,669	1,678	197,000	1,678
2023-01-05	1,677	1,704	1,671	1,699	174,600	1,699
2023-01-04	1,708	1,711	1,667	1,704	326,200	1,704

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