[2438 東証マザーズ] アスカネット 日足 時系列データ

[2438 東証マザーズ] アスカネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121620.001641.001580.001581.00117900188987000
2017-12-111555.001618.001555.001618.00173200273784100
2017-12-081637.001639.001610.001624.0066000107257700
2017-12-071611.001629.001604.001623.005230084494500
2017-12-061591.001628.001582.001604.0079000126366800
2017-12-051601.001620.001582.001603.0093700149668000
2017-12-041689.001690.001621.001625.00129100213263800
2017-12-011656.001693.001652.001667.0067700112996400
2017-11-301689.001689.001652.001667.0065300108707700
2017-11-291671.001740.001668.001674.00149900253814400
2017-11-281706.001706.001656.001662.00105900177397400
2017-11-271745.001745.001694.001705.0091600157167400
2017-11-241730.001730.001675.001710.00162100276145900
2017-11-221665.001791.001649.001737.006827001184811200
2017-11-211603.001697.001597.001635.00223000367486500
2017-11-201599.001604.001579.001597.005800092249000
2017-11-171615.001635.001565.001589.00140600224777700
2017-11-161565.001607.001565.001579.0092500146495300
2017-11-151631.001635.001558.001570.00155300247403800
2017-11-141630.001650.001588.001650.00172800279194100
2017-11-131677.001677.001624.001624.00133200219054900
2017-11-101672.001710.001655.001673.0078100131264700
2017-11-091666.001698.001612.001695.00264700438173200
2017-11-081710.001710.001661.001666.0079900133833700
2017-11-071698.001714.001674.001682.00112200189136200
2017-11-061722.001732.001695.001696.00110900189600500
2017-11-021752.001754.001723.001736.0069000120047100
2017-11-011760.001761.001737.001751.0064500112851300
2017-10-311760.001780.001722.001748.0093700164729300
2017-10-301785.001789.001746.001760.0079800140906100
2017-10-271700.001785.001700.001764.00186500326202600
2017-10-261725.001733.001707.001707.0096700166062300
2017-10-251769.001803.001742.001751.00178800317383200
2017-10-241731.001748.001701.001748.00100400172860400
2017-10-231731.001746.001721.001730.0093000161033200
2017-10-201730.001777.001705.001732.00222500385735300
2017-10-191682.001709.001654.001681.00108500181774400
2017-10-181701.001722.001675.001688.00102700173949100
2017-10-171730.001735.001690.001690.00160500274183100
2017-10-161800.001816.001730.001730.00246300433213800
2017-10-131801.001840.001796.001802.00114800208321700
2017-10-121817.001824.001786.001794.00162600292977300
2017-10-111841.001854.001815.001815.00110300201888700
2017-10-101840.001858.001820.001823.00119300218737800
2017-10-061845.001855.001806.001828.00174000318220500
2017-10-051960.001975.001817.001847.005523001037249400
2017-10-041984.002013.001923.001962.00415300811401200
2017-10-031957.002080.001908.001999.0014988003018296400
2017-10-021916.001960.001900.001947.00381600735017800
2017-09-291810.001986.001810.001902.0013423002577049800
2017-09-281830.001850.001790.001801.00212500385471700
2017-09-271763.001834.001751.001796.00214900384962800
2017-09-261821.001837.001752.001764.00202700362968300
2017-09-251793.001844.001775.001843.00226500409445700
2017-09-221875.001875.001773.001782.00329400596413100
2017-09-211894.001940.001844.001866.00462600871842300
2017-09-201907.001960.001857.001860.00383600729947200
2017-09-191929.002058.001900.001925.0016204003207204100
2017-09-151831.001898.001785.001860.006282001152196100
2017-09-141920.001979.001833.001852.0012099002292971700
2017-09-131986.002130.001867.001900.00503940010245713600
2017-09-121746.001746.001746.001746.003890067919400
2017-09-111454.001470.001436.001446.006350092037200
2017-09-081435.001439.001414.001422.0088300125929000
2017-09-071527.001544.001429.001448.00181900269066000
2017-09-061421.001493.001413.001467.00121700176499200
2017-09-051497.001586.001422.001451.00250100369961000
2017-09-041530.001541.001460.001497.0096800145118600
2017-09-011551.001566.001538.001547.0071000110120600
2017-08-311597.001597.001550.001563.00100300157258100
2017-08-301592.001638.001563.001581.00113300180592700
2017-08-291525.001648.001525.001588.00359700572807900
2017-08-281540.001560.001524.001525.00127900197377000
2017-08-251470.001497.001470.001497.003760055955800
2017-08-241470.001494.001457.001477.004140061074800
2017-08-231465.001476.001442.001476.005840085376100
2017-08-221425.001464.001425.001442.005290076539500
2017-08-211456.001469.001437.001437.005690082577700
2017-08-181480.001484.001452.001460.0083900123193700
2017-08-171516.001529.001492.001496.0083300125323000
2017-08-161480.001535.001476.001521.0098100147806600
2017-08-151485.001498.001475.001489.004850072108300
2017-08-141440.001475.001420.001466.0083300120399400
2017-08-101453.001484.001452.001460.0070900103866000
2017-08-091512.001514.001458.001469.00139600206922300
2017-08-081500.001527.001500.001520.004980075520100
2017-08-071530.001530.001501.001502.006470097722900
2017-08-041508.001547.001504.001520.00102000155300400
2017-08-031569.001577.001522.001524.00118400182785800
2017-08-021555.001606.001551.001569.00145900230323900
2017-08-011629.001629.001551.001556.00244000386949000
2017-07-311701.001719.001606.001624.00342900561743400
2017-07-281799.001799.001730.001733.00170100298742500
2017-07-271800.001814.001780.001796.00182800327544300
2017-07-261796.001800.001792.001798.0057200102636700
2017-07-251801.001804.001791.001797.0077700139610900
2017-07-241808.001812.001796.001800.0073200131927100
2017-07-211805.001817.001801.001808.0076800138836400
2017-07-201812.001868.001801.001801.00223300407648100
2017-07-191798.001814.001798.001802.0062600112997600
2017-07-181808.001817.001796.001800.00160500289377500
2017-07-141822.001837.001812.001820.0079400144649100
2017-07-131878.001880.001821.001822.00134900248265000
2017-07-121847.001898.001836.001853.00210500391998100
2017-07-111900.001946.001836.001862.0010278001947498300
2017-07-101810.001820.001803.001820.0087100157658600
2017-07-071805.001816.001793.001808.0088500159708500
2017-07-061835.001837.001803.001807.00131500238363600
2017-07-051805.001856.001800.001825.00235600430561600
2017-07-041804.001868.001798.001802.00288400526197800
2017-07-031831.001849.001801.001807.00205100372823700
2017-06-301790.001995.001777.001835.0022871004368774700
2017-06-291788.001830.001787.001808.00132100239170400
2017-06-281822.001824.001784.001786.00115300207437800
2017-06-271810.001829.001799.001821.00107900196150500
2017-06-261793.001810.001793.001806.0070000126107600
2017-06-231814.001825.001787.001795.00104200188029200
2017-06-221810.001825.001803.001809.00106800193265200
2017-06-211810.001831.001793.001800.00129300234003800
2017-06-201818.001844.001801.001809.00179000325032800
2017-06-191776.001814.001771.001802.00110300197647700
2017-06-161817.001817.001771.001783.00156200279108500
2017-06-151797.001849.001790.001802.00169900306453200
2017-06-141831.001834.001791.001804.00144800261525500
2017-06-131810.001850.001804.001820.00202400368705000
2017-06-121801.001870.001801.001819.00368500672901300
2017-06-091930.001945.001905.001928.00260200501254200
2017-06-081865.001937.001856.001895.00204300387596200
2017-06-071840.001867.001830.001865.00130400241108400
2017-06-061928.001928.001848.001859.00237500445868800
2017-06-051967.001985.001909.001910.00339600661569800
2017-06-021940.001980.001913.001949.007278001415761300
2017-06-011843.001871.001828.001850.00330400610794000
2017-05-311770.001941.001752.001880.0013820002579023100
2017-05-301775.001799.001751.001768.00231300409580400
2017-05-291839.001851.001770.001770.00393700708833700
2017-05-261853.002016.001830.001830.0016260003101708500
2017-05-251880.001880.001852.001861.00134000249689200
2017-05-241858.001888.001840.001875.00189300352270800
2017-05-231870.001870.001835.001840.00155800287505900
2017-05-221900.001920.001845.001851.00421900789353200
2017-05-191904.001915.001867.001875.00198200373555400
2017-05-181868.001950.001852.001887.00474300900484000
2017-05-172005.002073.001925.001928.0012325002464682800
2017-05-161915.001964.001891.001922.00386200737933700
2017-05-151992.001995.001940.001945.00277600546008500
2017-05-122005.002050.001990.002002.00288400580509400
2017-05-112033.002043.001981.002000.00333300668842100
2017-05-102016.002099.002015.002041.00378000776038500
2017-05-092039.002115.002024.002035.004904001015930600
2017-05-082050.002054.002015.002027.00245000497908100
2017-05-022034.002040.002001.002018.00329800664484700
2017-05-012020.002069.002017.002025.00252700513117300
2017-04-282127.002150.002050.002056.005072001066024400
2017-04-272100.002155.002080.002080.00364500767724700
2017-04-262146.002147.002101.002107.00272700578864500
2017-04-252095.002152.002085.002111.00384900814642900
2017-04-242183.002213.002071.002071.00457900976572200
2017-04-212207.002247.002157.002159.00453800995306200
2017-04-202247.002262.002195.002200.006336001412209200
2017-04-192162.002243.002156.002226.0010374002288410300
2017-04-182140.002184.002112.002140.007891001692742900
2017-04-172035.002108.002032.002077.005213001081006700
2017-04-142088.002178.002033.002068.009529002003448600
2017-04-132012.002189.002008.002114.0013608002845739800
2017-04-122100.002132.002056.002081.0011363002378947100
2017-04-112170.002270.002152.002193.0022769005027395500
2017-04-102140.002168.002102.002128.007888001686692900
2017-04-072160.002218.002003.002115.0021422004566560800
2017-04-062239.002289.002091.002137.0025508005598260100
2017-04-052077.002315.002054.002308.0043438009553912700
2017-04-042126.002134.001956.002028.0013731002800029400
2017-04-032212.002225.002111.002130.0012502002695360800
2017-03-312255.002387.002175.002236.0031747007212757800
2017-03-302430.002514.002210.002210.00544370012939430100
2017-03-292450.002478.002350.002425.0029729007195274900
2017-03-282290.002488.002270.002465.00646640015595036400
2017-03-272350.002379.002246.002270.0034757008017253600
2017-03-242035.002358.002002.002342.00812520018306115800
2017-03-232033.002088.001970.001996.009966002018031400
2017-03-221953.002148.001951.002054.0043544009019029800
2017-03-211710.002115.001689.002043.0046823009251691300
2017-03-171809.001818.001700.001725.00559200980710000
2017-03-161767.001797.001736.001765.00490800865122400
2017-03-151854.001898.001721.001742.008725001568287600
2017-03-141833.001915.001803.001878.0011467002140705400
2017-03-131894.001945.001825.001827.007938001491398700
2017-03-102000.002018.001894.001896.009111001772235700
2017-03-092064.002128.001980.001993.009692001983774300
2017-03-082109.002163.002026.002070.009584002007490500
2017-03-072113.002181.002082.002088.008153001734683200
2017-03-062171.002189.002090.002111.009753002081059900
2017-03-032275.002328.002206.002208.0013921003162178900
2017-03-022260.002347.002250.002273.0022738005240589700
2017-03-012192.002289.002167.002247.0023037005165987000
2017-02-282191.002267.002191.002192.0017422003878412000
2017-02-272010.002319.002002.002191.00564410012396300300
2017-02-242108.002185.002050.002080.0019231004060245000
2017-02-232110.002235.002075.002107.0039281008448710500
2017-02-221945.002135.001888.002135.0031363006281872600
2017-02-212082.002084.001900.001927.0020299003981774500
2017-02-202110.002177.002036.002068.0020150004261345000
2017-02-172155.002250.002128.002162.00569380012458141400
2017-02-161996.002217.001975.002105.00788280016591890000
2017-02-151905.002030.001791.002028.0038097007296909500
2017-02-141980.002040.001830.001878.00539710010522408900
2017-02-131568.001998.001527.001847.00983300018479202700
2017-02-101598.001679.001540.001608.0022506003619696100
2017-02-091466.001659.001425.001618.0036760005787485000
2017-02-081356.001440.001352.001420.00514300723993300
2017-02-071373.001383.001343.001350.00367300500105000
2017-02-061450.001496.001392.001409.0021994003183594300
2017-02-031314.001341.001300.001318.00165500217840700
2017-02-021317.001361.001309.001321.00311200415794100
2017-02-011328.001341.001285.001304.00322200420907400
2017-01-311361.001368.001334.001341.00236200318390900
2017-01-301370.001400.001355.001382.00288400396735700
2017-01-271412.001430.001350.001356.00520600715735500
2017-01-261507.001519.001428.001432.007645001128500000
2017-01-251410.001485.001391.001480.0018438002662639900
2017-01-241355.001412.001334.001355.007700001058983100
2017-01-231336.001408.001315.001355.0010199001384371300
2017-01-201400.001439.001330.001366.0011582001600692100
2017-01-191466.001560.001404.001423.0032134004772008500
2017-01-181500.001515.001400.001417.0024294003525183400
2017-01-171673.001770.001543.001566.0037661006186085800
2017-01-161784.001878.001632.001753.00739640012963637300
2017-01-131544.001624.001484.001624.00746100011768001100
2017-01-121114.001324.001102.001324.0042132005296635800
2017-01-111040.001052.001024.001024.009560099146900
2017-01-101065.001067.001025.001027.00135100140960100
2017-01-061031.001065.001006.001063.00189800196610700
2017-01-051030.001037.001014.001026.007190073941300
2017-01-041018.001046.001013.001035.00106800110096000
2016-12-30993.001018.00982.001011.009680097400000
2016-12-29996.00998.00980.00985.005500054424500
2016-12-28998.00999.00989.00991.004140041170100
2016-12-27974.00995.00973.00986.007530074193600
2016-12-26977.00997.00970.00980.0010120099255800
2016-12-22957.00966.00955.00964.006130058831500
2016-12-21971.00980.00957.00957.006550063193600
2016-12-20986.00986.00965.00968.005310051764700
2016-12-19955.00989.00953.00985.007880076469700
2016-12-16963.00977.00935.00951.00124300118461700
2016-12-15980.00986.00962.00968.005920057645400
2016-12-14998.00999.00985.00985.004270042311800
2016-12-13995.001005.00983.00995.007550074957000
2016-12-12974.001019.00964.001006.00160800159664100
2016-12-09932.00979.00932.00959.0010360099164000
2016-12-08943.00952.00939.00940.009520089793500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter