2678東証P貸借
業種 小売業
アスクル 株価時系列データ
PTS
2,405
円
(21:45)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,415 (24/04/23) | 1,734 (23/05/10) |
年初来高値 | 年初来安値 |
---|---|
2,415 (24/04/23) | 1,965 (24/02/08) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,367 | 2,408 | 2,355 | 2,405 | +38 | +1.6 | 1,044,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,367 | 2,408 | 2,355 | 2,405 | +38 | +1.6 | 797,000 |
4/26 | 2,312 | 2,415 | 2,306 | 2,367 | +63 | +2.7 | 1,181,500 |
4/19 | 2,304 | 2,349 | 2,259 | 2,304 | -12 | -0.5 | 1,142,900 |
4/12 | 2,225 | 2,334 | 2,214 | 2,316 | +105 | +4.8 | 923,700 |
4/5 | 2,300 | 2,303 | 2,183 | 2,211 | -83 | -3.6 | 1,015,900 |
3/29 | 2,111 | 2,297 | 2,076 | 2,294 | +159 | +7.5 | 1,685,000 |
3/22 | 2,215 | 2,229 | 2,068 | 2,135 | +70 | +3.4 | 3,513,600 |
3/15 | 1,989 | 2,070 | 1,981 | 2,065 | +67 | +3.4 | 1,219,600 |
3/8 | 2,078 | 2,093 | 1,985 | 1,998 | -76 | -3.7 | 1,080,900 |
3/1 | 2,020 | 2,113 | 2,010 | 2,074 | +68 | +3.4 | 1,052,300 |
2/22 | 2,032 | 2,058 | 2,004 | 2,006 | -25 | -1.2 | 816,100 |
2/16 | 1,994 | 2,031 | 1,969 | 2,031 | +46 | +2.3 | 866,100 |
2/9 | 2,025 | 2,038 | 1,965 | 1,985 | -30 | -1.5 | 973,300 |
2/2 | 2,100 | 2,107 | 1,993 | 2,015 | -79 | -3.8 | 2,784,500 |
1/26 | 2,135 | 2,153 | 2,082 | 2,094 | +28 | +1.4 | 1,654,400 |
1/19 | 2,080 | 2,093 | 2,042 | 2,066 | -27 | -1.3 | 1,254,800 |
1/12 | 2,120 | 2,176 | 2,077 | 2,093 | -74 | -3.4 | 1,364,900 |
1/5 | 2,100 | 2,194 | 2,071 | 2,167 | +17 | +0.8 | 689,600 |
12/29 | 2,187 | 2,208 | 2,122 | 2,150 | -39 | -1.8 | 1,138,400 |
12/22 | 2,260 | 2,290 | 2,105 | 2,189 | +32 | +1.5 | 2,204,700 |
12/15 | 2,176 | 2,218 | 2,141 | 2,157 | +27 | +1.3 | 1,295,900 |
12/8 | 2,125 | 2,160 | 2,110 | 2,130 | -22 | -1.0 | 1,169,100 |
12/1 | 2,141 | 2,216 | 2,116 | 2,152 | +15 | +0.7 | 1,159,000 |
11/24 | 2,010 | 2,153 | 2,010 | 2,137 | +130 | +6.5 | 1,021,600 |
11/17 | 2,027 | 2,075 | 1,973 | 2,007 | -53 | -2.6 | 3,312,000 |
11/10 | 2,021 | 2,067 | 2,017 | 2,060 | +69 | +3.5 | 1,617,100 |
11/2 | 2,009 | 2,018 | 1,908 | 1,991 | -39 | -1.9 | 1,346,700 |
10/27 | 2,015 | 2,038 | 1,949 | 2,030 | +16 | +0.8 | 915,700 |
10/20 | 1,949 | 2,054 | 1,943 | 2,014 | +70 | +3.6 | 1,267,300 |
10/13 | 1,964 | 2,011 | 1,931 | 1,944 | -28 | -1.4 | 873,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて