アスクル(株)
2678（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/6/27 | 1,502 | 1,502 | 1,472 | 1,489 | 335,500 | 1,489 |
| 2022/6/24 | 1,460 | 1,480 | 1,452 | 1,477 | 262,300 | 1,477 |
| 2022/6/23 | 1,430 | 1,447 | 1,427 | 1,441 | 193,700 | 1,441 |
| 2022/6/22 | 1,439 | 1,443 | 1,428 | 1,430 | 242,000 | 1,430 |
| 2022/6/21 | 1,414 | 1,437 | 1,408 | 1,430 | 288,500 | 1,430 |
| 2022/6/20 | 1,434 | 1,437 | 1,388 | 1,394 | 199,900 | 1,394 |
| 2022/6/17 | 1,417 | 1,421 | 1,403 | 1,415 | 221,300 | 1,415 |
| 2022/6/16 | 1,464 | 1,471 | 1,427 | 1,430 | 232,400 | 1,430 |
| 2022/6/15 | 1,455 | 1,460 | 1,433 | 1,435 | 288,000 | 1,435 |
| 2022/6/14 | 1,465 | 1,473 | 1,453 | 1,468 | 193,500 | 1,468 |
| 2022/6/13 | 1,492 | 1,498 | 1,468 | 1,480 | 245,300 | 1,480 |
| 2022/6/10 | 1,513 | 1,517 | 1,497 | 1,502 | 178,500 | 1,502 |
| 2022/6/9 | 1,543 | 1,547 | 1,525 | 1,528 | 188,500 | 1,528 |
| 2022/6/8 | 1,526 | 1,545 | 1,510 | 1,543 | 260,600 | 1,543 |
| 2022/6/7 | 1,536 | 1,536 | 1,514 | 1,522 | 115,200 | 1,522 |
| 2022/6/6 | 1,500 | 1,531 | 1,499 | 1,522 | 252,800 | 1,522 |
| 2022/6/3 | 1,500 | 1,526 | 1,488 | 1,521 | 386,800 | 1,521 |
| 2022/6/2 | 1,472 | 1,483 | 1,463 | 1,479 | 270,300 | 1,479 |
| 2022/6/1 | 1,473 | 1,478 | 1,462 | 1,468 | 199,700 | 1,468 |
| 2022/5/31 | 1,459 | 1,467 | 1,443 | 1,450 | 675,100 | 1,450 |