[2678 東証1部] アスクル 日足 時系列データ

[2678 東証1部] アスクル (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213040.003100.003040.003095.00220300677722000
2017-11-203020.003065.003010.003050.00163100497052000
2017-11-173055.003060.003015.003030.00218600663118500
2017-11-163005.003050.002998.003045.00166900505561900
2017-11-153075.003075.003020.003025.00319300970124000
2017-11-143090.003105.003065.003095.00153600473954000
2017-11-133110.003115.003035.003075.003641001114402000
2017-11-103090.003160.003060.003100.006221001942776000
2017-11-093055.003125.003025.003060.005547001706828500
2017-11-083015.003040.003015.003040.00180000544739500
2017-11-073025.003055.003015.003025.00232000703126500
2017-11-063035.003050.003015.003020.00229500695008000
2017-11-023025.003030.003015.003030.00210100635206000
2017-11-013050.003050.003020.003025.00213200645836000
2017-10-313050.003055.003015.003050.00234000710468500
2017-10-303065.003075.003035.003060.00265900812386500
2017-10-273055.003085.003045.003065.00176300540070500
2017-10-263050.003070.003035.003040.00280700855311500
2017-10-253140.003145.003050.003055.005530001704916000
2017-10-243135.003150.003110.003140.00260100815167500
2017-10-233110.003115.003090.003100.00183200568170000
2017-10-203145.003150.003100.003100.00162100505876500
2017-10-193170.003180.003130.003135.00299700945451500
2017-10-183090.003140.003090.003130.00279900873675500
2017-10-173090.003090.003065.003090.00173100533375000
2017-10-163110.003110.003070.003070.00270700835308000
2017-10-133100.003100.003070.003085.00281500869141500
2017-10-123095.003095.003065.003090.00208800644072500
2017-10-113080.003090.003060.003085.00196400604046500
2017-10-103085.003100.003065.003085.00253300779578500
2017-10-063115.003120.003080.003085.00252300781887000
2017-10-053135.003140.003110.003115.00179100559325000
2017-10-043130.003160.003115.003135.003339001045576000
2017-10-033150.003150.003100.003105.003737001164459500
2017-10-023175.003180.003120.003125.00267000838928000
2017-09-293120.003170.003115.003170.00299600944206500
2017-09-283080.003125.003050.003125.003239001001290000
2017-09-273055.003095.003030.003060.004401001343982500
2017-09-263085.003105.003030.003100.005472001678986000
2017-09-253160.003165.003075.003090.005591001734647500
2017-09-223200.003255.003105.003140.007429002348444000
2017-09-213295.003325.003180.003210.0010445003382813500
2017-09-203390.003400.003340.003365.00273900922555000
2017-09-193455.003455.003355.003400.004919001675148000
2017-09-153530.003570.003415.003480.006259002177861500
2017-09-143440.003530.003425.003470.004990001735159500
2017-09-133410.003430.003385.003415.00284400970501000
2017-09-123420.003445.003410.003430.00189600650036000
2017-09-113415.003450.003390.003405.00212900728274000
2017-09-083400.003460.003380.003395.004069001388476500
2017-09-073345.003400.003345.003385.00171200578338500
2017-09-063255.003345.003250.003345.00207800689435500
2017-09-053290.003320.003260.003285.00165200543695500
2017-09-043280.003285.003240.003275.00175400572151500
2017-09-013320.003330.003260.003280.00172300567603500
2017-08-313320.003340.003285.003315.00200600663876000
2017-08-303290.003305.003260.003295.00127900419794500
2017-08-293325.003330.003245.003285.003418001121635500
2017-08-283345.003385.003330.003365.00145200487912000
2017-08-253325.003350.003315.003340.00139400464690000
2017-08-243360.003370.003315.003320.00143300477644000
2017-08-233380.003390.003355.003355.0096200323994500
2017-08-223375.003400.003355.003370.00121000408377500
2017-08-213380.003415.003365.003390.00155200527013500
2017-08-183370.003395.003360.003365.00101600342914500
2017-08-173390.003425.003385.003400.00141200480268500
2017-08-163385.003405.003385.003390.00124500422464000
2017-08-153405.003425.003380.003385.00129100438590000
2017-08-143380.003400.003365.003380.00125300423870500
2017-08-103440.003475.003415.003435.00140800484548500
2017-08-093450.003455.003390.003420.00145300496896500
2017-08-083460.003495.003455.003475.00200500697316500
2017-08-073470.003485.003435.003450.00195300675685500
2017-08-043410.003450.003405.003450.00250100859077000
2017-08-033460.003475.003385.003415.003370001152521500
2017-08-023430.003540.003410.003485.004300001498048000
2017-08-013390.003455.003375.003430.00286900981324000
2017-07-313405.003445.003370.003380.00203800692561500
2017-07-283405.003435.003360.003415.003019001024478500
2017-07-273380.003450.003370.003415.003978001359063500
2017-07-263450.003455.003335.003360.006139002066675500
2017-07-253435.003505.003425.003430.00233000806488000
2017-07-243495.003510.003445.003445.00255100885358000
2017-07-213530.003540.003490.003495.00242400851335500
2017-07-203540.003565.003495.003515.00244200861462500
2017-07-193525.003555.003510.003520.00200500707727500
2017-07-183560.003585.003485.003540.003527001244517000
2017-07-143580.003595.003550.003555.00256700915874500
2017-07-133615.003650.003555.003560.002932001055245500
2017-07-123610.003670.003590.003610.004512001637491500
2017-07-113580.003610.003505.003610.008018002850307500
2017-07-103715.003720.003595.003600.005597002029264500
2017-07-073730.003790.003595.003680.0013886005151260500
2017-07-063530.003800.003475.003775.0024617009096817500
2017-07-053350.003540.003295.003540.0015105005251525500
2017-07-043410.003450.003365.003390.004258001451505500
2017-07-033420.003440.003340.003375.005268001782791500
2017-06-303395.003470.003380.003455.006150002108623500
2017-06-293355.003430.003330.003410.006007002039975000
2017-06-283365.003375.003330.003335.00193300647828500
2017-06-273380.003385.003330.003365.00253400851051000
2017-06-263325.003360.003315.003355.00262200876101000
2017-06-233365.003390.003315.003355.003235001083609000
2017-06-223455.003460.003365.003405.005963002028465000
2017-06-213460.003565.003435.003475.0012380004325435000
2017-06-203330.003560.003330.003445.0028762009916087000
2017-06-193205.003220.003145.003165.005318001686092000
2017-06-163275.003275.003190.003205.005802001871235500
2017-06-153320.003335.003285.003305.00174800578166500
2017-06-143290.003345.003275.003310.00286200949732000
2017-06-133260.003285.003235.003275.00188500614532000
2017-06-123205.003290.003185.003280.00296300959427000
2017-06-093240.003255.003210.003215.00211000681136000
2017-06-083260.003275.003230.003235.00251500816015000
2017-06-073280.003290.003260.003265.00159800522707500
2017-06-063330.003335.003250.003285.00288700949022500
2017-06-053305.003385.003300.003350.003898001306863000
2017-06-023280.003335.003270.003280.004538001495885500
2017-06-013250.003295.003225.003265.004002001302905000
2017-05-313340.003350.003250.003250.004835001586848000
2017-05-303380.003395.003310.003340.003059001023551500
2017-05-293360.003380.003340.003375.00182200612929500
2017-05-263395.003395.003345.003375.00166600561531500
2017-05-253390.003410.003385.003390.00171000580800500
2017-05-243390.003420.003370.003390.00245600834150000
2017-05-233390.003400.003360.003365.00138300467297000
2017-05-223360.003400.003330.003390.00166600563303000
2017-05-193415.003420.003360.003370.00242700821603000
2017-05-183305.003415.003300.003400.003276001101609500
2017-05-173400.003420.003375.003380.00207300703630000
2017-05-163395.003435.003375.003420.003593001221840000
2017-05-153400.003430.003370.003400.00263100894040500
2017-05-123395.003415.003370.003415.003368001145067000
2017-05-113380.003410.003375.003395.003235001096159500
2017-05-103330.003385.003330.003375.00263400886149000
2017-05-093400.003400.003320.003325.003127001046598500
2017-05-083345.003415.003335.003395.008897003018487500
2017-05-023300.003320.003285.003315.003946001304854500
2017-05-013250.003295.003245.003290.003538001157931000
2017-04-283250.003270.003210.003245.004597001489113500
2017-04-273145.003300.003130.003275.008831002877478500
2017-04-263120.003135.003065.003125.003747001163482500
2017-04-253050.003100.003040.003095.00247400761502000
2017-04-243050.003055.003030.003050.00181600553086500
2017-04-213030.003035.003000.003030.00222200669602000
2017-04-203050.003060.003005.003025.00278800843218500
2017-04-193055.003075.003045.003075.00241600740308000
2017-04-183090.003115.003060.003070.00232200715650500
2017-04-173035.003080.003030.003070.00183900562127000
2017-04-143060.003085.003030.003040.00287800878474500
2017-04-133130.003170.003075.003095.003277001020132000
2017-04-123200.003260.003145.003180.004343001388040000
2017-04-113260.003270.003190.003210.004752001532336000
2017-04-103095.003285.003070.003260.008818002798833000
2017-04-073185.003235.003130.003180.0010358003299788500
2017-04-062992.003215.002992.003170.0020153006318381700
2017-04-053035.003040.002953.002992.007683002293583300
2017-04-043160.003165.003015.003025.0010145003103967500
2017-04-033280.003280.003170.003215.004343001397108500
2017-03-313245.003300.003225.003265.005179001694636500
2017-03-303245.003250.003215.003225.003268001055135500
2017-03-293185.003245.003185.003230.004269001376141000
2017-03-283170.003200.003150.003190.00281300892092000
2017-03-273185.003185.003150.003160.00179700568469500
2017-03-243185.003190.003150.003185.00191400607626500
2017-03-233130.003205.003105.003180.003413001081566000
2017-03-223180.003185.003120.003125.005395001696427000
2017-03-213250.003250.003200.003210.004240001362300000
2017-03-173250.003260.003230.003255.00280100908862500
2017-03-163305.003305.003250.003265.004680001529853000
2017-03-153335.003335.003305.003310.00224000742502000
2017-03-143350.003355.003315.003335.003543001181098000
2017-03-133320.003385.003315.003345.006586002211032500
2017-03-103275.003315.003255.003300.006145002023248500
2017-03-093300.003310.003270.003285.003787001244051000
2017-03-083275.003295.003260.003290.003191001046469500
2017-03-073290.003300.003265.003285.00277000910796500
2017-03-063290.003295.003260.003290.003225001057481000
2017-03-033315.003320.003270.003290.005707001878956500
2017-03-023380.003380.003295.003315.008393002799819000
2017-03-013300.003380.003280.003335.0019435006472126500
2017-02-283235.003255.003220.003220.004434001434456500
2017-02-273270.003270.003210.003220.006264002025975000
2017-02-243290.003300.003255.003275.007309002396437500
2017-02-233300.003310.003280.003285.008373002757108500
2017-02-223320.003340.003270.003285.0017350005728963000
2017-02-213300.003315.003245.003280.0012518004108714000
2017-02-203190.003325.003165.003315.0026022008490804000
2017-02-173420.003475.003305.003320.0024547008257751500
2017-02-163630.003630.003325.003390.0017618006038957500
2017-02-153635.003655.003605.003630.0093000337092500
2017-02-143675.003720.003605.003615.00186100679134500
2017-02-133605.003675.003600.003640.00139000506149500
2017-02-103570.003590.003555.003580.00102000364594500
2017-02-093505.003555.003505.003545.00150700533401500
2017-02-083505.003540.003470.003530.00116100407711000
2017-02-073545.003555.003505.003505.00100000351482500
2017-02-063575.003590.003535.003545.00146600521477500
2017-02-033540.003565.003510.003555.00182600646534000
2017-02-023695.003700.003550.003555.00264400950933500
2017-02-013645.003710.003645.003680.00215700794403500
2017-01-313585.003760.003580.003675.006074002244143500
2017-01-303520.003535.003500.003515.005662001989634500
2017-01-273580.003590.003510.003515.003345001182285500
2017-01-263570.003590.003540.003565.003796001353051000
2017-01-253580.003585.003525.003545.00227000804764500
2017-01-243570.003575.003520.003530.00136200482544500
2017-01-233580.003590.003545.003575.00161600577369000
2017-01-203640.003640.003555.003580.00240600863643000
2017-01-193645.003675.003635.003635.00213200778281000
2017-01-183615.003660.003580.003645.002794001013409000
2017-01-173690.003735.003630.003650.00212800779326000
2017-01-163770.003775.003665.003690.00233700864400500
2017-01-133760.003790.003730.003775.002780001046084500
2017-01-123900.003900.003760.003775.002831001078601500
2017-01-113900.003930.003900.003910.00228700895633000
2017-01-103940.003955.003905.003920.00239800941388500
2017-01-063970.003990.003940.003940.00247300978809500
2017-01-053985.004020.003960.003970.002883001149054500
2017-01-044020.004025.003935.003985.003000001193386000
2016-12-303985.004010.003930.004000.00185300738275500
2016-12-294065.004075.003955.004030.003436001378455500
2016-12-284195.004220.004185.004190.00113200475633000
2016-12-274225.004260.004185.004200.00124700524767000
2016-12-264215.004300.004180.004295.00108700463528000
2016-12-224240.004250.004170.004195.00139800587241000
2016-12-214280.004280.004200.004240.00123300522399000
2016-12-204255.004295.004245.004275.00136700584897500
2016-12-194250.004300.004245.004285.00209100896133000
2016-12-164290.004305.004210.004255.002547001084414000
2016-12-154220.004325.004090.004300.005140002190785500
2016-12-144105.004135.004020.004100.00143300587727000
2016-12-134085.004160.004075.004115.00199400822375500
2016-12-124005.004105.004005.004080.00207800849483500
2016-12-093910.004005.003905.003990.00162000643288000
2016-12-083980.003980.003860.003930.002568001004616000
2016-12-073940.003990.003930.003980.00182200723844000
2016-12-063955.003990.003935.003940.00130300515705000
2016-12-053960.003965.003890.003930.00194000762931000
2016-12-024045.004070.003935.003960.00224700892746500
2016-12-014050.004110.003915.004030.005959002401645500
2016-11-304230.004240.004085.004115.003718001540343500
2016-11-294290.004315.004205.004230.00172000731642000
2016-11-284300.004320.004270.004290.00173500746451500
2016-11-254380.004380.004185.004300.003179001355049000
2016-11-244325.004440.004245.004385.003429001501552000
2016-11-224175.004325.004145.004305.002561001087176000
2016-11-214190.004230.004170.004190.00159200667774000
2016-11-184230.004230.004140.004180.00178000742174000
2016-11-174240.004250.004170.004220.00151700639516500

   ※ 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