アスカネット
2438グロース/サービス業/Asukanet Company,Limited
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 368.0 | 372.0 | 367.0 | 369.0 | +2.0 | +0.54% | 52,100 |
| 2026-03-12 | 377.0 | 378.0 | 364.0 | 367.0 | -10.0 | -2.65% | 102,000 |
| 2026-03-11 | 378.0 | 386.0 | 377.0 | 377.0 | +1.0 | +0.27% | 65,300 |
| 2026-03-10 | 377.0 | 405.0 | 370.0 | 376.0 | +3.0 | +0.80% | 362,700 |
| 2026-03-09 | 400.0 | 413.0 | 368.0 | 373.0 | -12.0 | -3.12% | 884,700 |
| 2026-03-06 | 378.0 | 392.0 | 377.0 | 385.0 | +9.0 | +2.39% | 129,400 |
| 2026-03-05 | 370.0 | 381.0 | 369.0 | 376.0 | +14.0 | +3.87% | 35,200 |
| 2026-03-04 | 369.0 | 374.0 | 358.0 | 362.0 | -8.0 | -2.16% | 64,600 |
| 2026-03-03 | 380.0 | 380.0 | 370.0 | 370.0 | -10.0 | -2.63% | 56,000 |
| 2026-03-02 | 383.0 | 383.0 | 378.0 | 380.0 | -4.0 | -1.04% | 29,600 |
| 2026-02-27 | 377.0 | 384.0 | 375.0 | 384.0 | +3.0 | +0.79% | 28,500 |
| 2026-02-26 | 377.0 | 382.0 | 376.0 | 381.0 | +5.0 | +1.33% | 31,800 |
| 2026-02-25 | 374.0 | 380.0 | 374.0 | 376.0 | -3.0 | -0.79% | 27,700 |
| 2026-02-24 | 378.0 | 379.0 | 372.0 | 379.0 | +5.0 | +1.34% | 34,300 |
| 2026-02-20 | 378.0 | 380.0 | 371.0 | 374.0 | -6.0 | -1.58% | 37,500 |
| 2026-02-19 | 381.0 | 383.0 | 380.0 | 380.0 | -2.0 | -0.52% | 17,800 |
| 2026-02-18 | 383.0 | 385.0 | 380.0 | 382.0 | -2.0 | -0.52% | 15,600 |
| 2026-02-17 | 381.0 | 389.0 | 379.0 | 384.0 | +1.0 | +0.26% | 27,000 |
| 2026-02-16 | 380.0 | 383.0 | 378.0 | 383.0 | +3.0 | +0.79% | 19,800 |
| 2026-02-13 | 386.0 | 386.0 | 379.0 | 380.0 | -6.0 | -1.55% | 28,300 |
| 2026-02-12 | 388.0 | 393.0 | 386.0 | 386.0 | -2.0 | -0.52% | 44,000 |
| 2026-02-10 | 383.0 | 390.0 | 383.0 | 388.0 | +4.0 | +1.04% | 34,800 |
| 2026-02-09 | 383.0 | 385.0 | 379.0 | 384.0 | +6.0 | +1.59% | 40,600 |
| 2026-02-06 | 384.0 | 384.0 | 376.0 | 378.0 | -6.0 | -1.56% | 44,000 |
| 2026-02-05 | 380.0 | 385.0 | 379.0 | 384.0 | +4.0 | +1.05% | 29,500 |
| 2026-02-04 | 384.0 | 384.0 | 374.0 | 380.0 | -4.0 | -1.04% | 41,200 |
| 2026-02-03 | 385.0 | 388.0 | 372.0 | 384.0 | 0.0 | 0.00% | 82,200 |
| 2026-02-02 | 379.0 | 387.0 | 379.0 | 384.0 | +5.0 | +1.32% | 81,000 |
| 2026-01-30 | 370.0 | 379.0 | 370.0 | 379.0 | +11.0 | +2.99% | 21,400 |
| 2026-01-29 | 371.0 | 373.0 | 366.0 | 368.0 | -3.0 | -0.81% | 34,000 |
| 2026-01-28 | 377.0 | 378.0 | 371.0 | 371.0 | -9.0 | -2.37% | 50,200 |
| 2026-01-27 | 389.0 | 389.0 | 380.0 | 380.0 | -7.0 | -1.81% | 34,800 |
| 2026-01-26 | 394.0 | 394.0 | 387.0 | 387.0 | -10.0 | -2.52% | 42,900 |
| 2026-01-23 | 400.0 | 400.0 | 388.0 | 397.0 | -2.0 | -0.50% | 90,300 |
| 2026-01-22 | 386.0 | 399.0 | 383.0 | 399.0 | +13.0 | +3.37% | 110,700 |
| 2026-01-21 | 384.0 | 386.0 | 381.0 | 386.0 | +2.0 | +0.52% | 50,000 |
| 2026-01-20 | 386.0 | 390.0 | 382.0 | 384.0 | -2.0 | -0.52% | 100,900 |
| 2026-01-19 | 378.0 | 386.0 | 378.0 | 386.0 | +10.0 | +2.66% | 115,000 |
| 2026-01-16 | 386.0 | 386.0 | 374.0 | 376.0 | -8.0 | -2.08% | 91,500 |
| 2026-01-15 | 373.0 | 384.0 | 368.0 | 384.0 | +11.0 | +2.95% | 180,400 |
| 2026-01-14 | 368.0 | 373.0 | 365.0 | 373.0 | +5.0 | +1.36% | 84,500 |
| 2026-01-13 | 368.0 | 371.0 | 364.0 | 368.0 | +1.0 | +0.27% | 72,600 |
| 2026-01-09 | 366.0 | 372.0 | 364.0 | 367.0 | +3.0 | +0.82% | 86,200 |
| 2026-01-08 | 362.0 | 366.0 | 359.0 | 364.0 | +2.0 | +0.55% | 89,000 |
| 2026-01-07 | 369.0 | 371.0 | 362.0 | 362.0 | -10.0 | -2.69% | 111,300 |
| 2026-01-06 | 367.0 | 376.0 | 365.0 | 372.0 | +8.0 | +2.20% | 145,200 |
| 2026-01-05 | 367.0 | 368.0 | 361.0 | 364.0 | -1.0 | -0.27% | 50,100 |
| 2025-12-30 | 364.0 | 370.0 | 361.0 | 365.0 | +4.0 | +1.11% | 62,800 |
| 2025-12-29 | 364.0 | 365.0 | 359.0 | 361.0 | +1.0 | +0.28% | 90,000 |
| 2025-12-26 | 363.0 | 367.0 | 360.0 | 360.0 | -2.0 | -0.55% | 86,300 |
| 2025-12-25 | 357.0 | 366.0 | 355.0 | 362.0 | +8.0 | +2.26% | 120,300 |
| 2025-12-24 | 359.0 | 360.0 | 354.0 | 354.0 | -3.0 | -0.84% | 89,700 |
| 2025-12-23 | 349.0 | 361.0 | 348.0 | 357.0 | +9.0 | +2.59% | 117,800 |
| 2025-12-22 | 347.0 | 350.0 | 343.0 | 348.0 | +1.0 | +0.29% | 94,100 |
| 2025-12-19 | 352.0 | 352.0 | 347.0 | 347.0 | -5.0 | -1.42% | 57,100 |
| 2025-12-18 | 353.0 | 353.0 | 347.0 | 352.0 | -1.0 | -0.28% | 103,900 |
| 2025-12-17 | 358.0 | 362.0 | 353.0 | 353.0 | -4.0 | -1.12% | 51,200 |
| 2025-12-16 | 356.0 | 360.0 | 352.0 | 357.0 | +1.0 | +0.28% | 86,400 |
| 2025-12-15 | 346.0 | 356.0 | 345.0 | 356.0 | +8.0 | +2.30% | 104,400 |
| 2025-12-12 | 356.0 | 358.0 | 346.0 | 348.0 | -6.0 | -1.69% | 108,000 |
| 2025-12-11 | 366.0 | 366.0 | 354.0 | 354.0 | -11.0 | -3.01% | 111,500 |
| 2025-12-10 | 355.0 | 370.0 | 354.0 | 365.0 | +18.0 | +5.19% | 276,300 |
| 2025-12-09 | 352.0 | 353.0 | 343.0 | 347.0 | -1.0 | -0.29% | 151,000 |
| 2025-12-08 | 356.0 | 356.0 | 348.0 | 348.0 | -9.0 | -2.52% | 80,800 |
| 2025-12-05 | 357.0 | 359.0 | 353.0 | 357.0 | 0.0 | 0.00% | 79,700 |
| 2025-12-04 | 354.0 | 366.0 | 354.0 | 357.0 | +3.0 | +0.85% | 70,500 |
| 2025-12-03 | 362.0 | 362.0 | 354.0 | 354.0 | -7.0 | -1.94% | 42,000 |
| 2025-12-02 | 375.0 | 375.0 | 360.0 | 361.0 | -12.0 | -3.22% | 57,800 |
| 2025-12-01 | 372.0 | 377.0 | 370.0 | 373.0 | +1.0 | +0.27% | 106,700 |
| 2025-11-28 | 368.0 | 372.0 | 366.0 | 372.0 | +7.0 | +1.92% | 133,400 |
| 2025-11-27 | 365.0 | 366.0 | 362.0 | 365.0 | +4.0 | +1.11% | 68,200 |
| 2025-11-26 | 364.0 | 368.0 | 356.0 | 361.0 | -3.0 | -0.82% | 186,100 |
| 2025-11-25 | 351.0 | 407.0 | 351.0 | 364.0 | +29.0 | +8.66% | 1,214,300 |
| 2025-11-21 | 332.0 | 339.0 | 332.0 | 335.0 | +2.0 | +0.60% | 32,300 |
| 2025-11-20 | 333.0 | 339.0 | 332.0 | 333.0 | 0.0 | 0.00% | 40,600 |
| 2025-11-19 | 332.0 | 335.0 | 330.0 | 333.0 | 0.0 | 0.00% | 11,800 |
| 2025-11-18 | 333.0 | 336.0 | 331.0 | 333.0 | -1.0 | -0.30% | 64,700 |
| 2025-11-17 | 339.0 | 340.0 | 333.0 | 334.0 | -7.0 | -2.05% | 72,300 |
| 2025-11-14 | 340.0 | 346.0 | 339.0 | 341.0 | -3.0 | -0.87% | 32,900 |
| 2025-11-13 | 347.0 | 347.0 | 341.0 | 344.0 | +1.0 | +0.29% | 25,600 |
| 2025-11-12 | 344.0 | 347.0 | 340.0 | 343.0 | -1.0 | -0.29% | 36,700 |
| 2025-11-11 | 343.0 | 346.0 | 340.0 | 344.0 | +3.0 | +0.88% | 47,900 |
| 2025-11-10 | 343.0 | 343.0 | 339.0 | 341.0 | +3.0 | +0.89% | 18,900 |
| 2025-11-07 | 334.0 | 342.0 | 334.0 | 338.0 | -3.0 | -0.88% | 36,500 |
| 2025-11-06 | 340.0 | 344.0 | 339.0 | 341.0 | 0.0 | 0.00% | 34,700 |
| 2025-11-05 | 348.0 | 348.0 | 335.0 | 341.0 | -9.0 | -2.57% | 48,200 |
| 2025-11-04 | 348.0 | 353.0 | 345.0 | 350.0 | +2.0 | +0.57% | 43,900 |
| 2025-10-31 | 348.0 | 353.0 | 347.0 | 348.0 | 0.0 | 0.00% | 46,400 |
| 2025-10-30 | 350.0 | 350.0 | 333.0 | 348.0 | +1.0 | +0.29% | 173,600 |
| 2025-10-29 | 358.0 | 359.0 | 345.0 | 347.0 | -10.0 | -2.80% | 61,000 |
| 2025-10-28 | 368.0 | 368.0 | 357.0 | 357.0 | -10.0 | -2.72% | 25,900 |
| 2025-10-27 | 364.0 | 370.0 | 359.0 | 367.0 | +5.0 | +1.38% | 45,800 |
| 2025-10-24 | 373.0 | 374.0 | 362.0 | 362.0 | -8.0 | -2.16% | 41,200 |
| 2025-10-23 | 363.0 | 374.0 | 360.0 | 370.0 | +7.0 | +1.93% | 81,000 |
| 2025-10-22 | 363.0 | 365.0 | 361.0 | 363.0 | +1.0 | +0.28% | 11,100 |
| 2025-10-21 | 364.0 | 364.0 | 361.0 | 362.0 | -2.0 | -0.55% | 26,200 |
| 2025-10-20 | 354.0 | 364.0 | 353.0 | 364.0 | +11.0 | +3.12% | 86,400 |
| 2025-10-17 | 355.0 | 356.0 | 352.0 | 353.0 | -2.0 | -0.56% | 48,800 |
| 2025-10-16 | 357.0 | 360.0 | 353.0 | 355.0 | -4.0 | -1.11% | 31,400 |
| 2025-10-15 | 356.0 | 359.0 | 356.0 | 359.0 | +3.0 | +0.84% | 18,100 |
| 2025-10-14 | 357.0 | 369.0 | 354.0 | 356.0 | -9.0 | -2.47% | 82,300 |
| 2025-10-10 | 372.0 | 373.0 | 350.0 | 365.0 | -8.0 | -2.14% | 222,500 |
| 2025-10-09 | 383.0 | 383.0 | 372.0 | 373.0 | -11.0 | -2.86% | 92,100 |
| 2025-10-08 | 383.0 | 386.0 | 383.0 | 384.0 | 0.0 | 0.00% | 34,200 |
| 2025-10-07 | 388.0 | 389.0 | 381.0 | 384.0 | -4.0 | -1.03% | 38,900 |
| 2025-10-06 | 392.0 | 396.0 | 388.0 | 388.0 | -3.0 | -0.77% | 53,000 |
| 2025-10-03 | 391.0 | 392.0 | 385.0 | 391.0 | +1.0 | +0.26% | 51,000 |
| 2025-10-02 | 390.0 | 395.0 | 389.0 | 390.0 | +1.0 | +0.26% | 39,800 |
| 2025-10-01 | 393.0 | 397.0 | 388.0 | 389.0 | -4.0 | -1.02% | 78,700 |
| 2025-09-30 | 396.0 | 403.0 | 393.0 | 393.0 | -3.0 | -0.76% | 33,000 |
| 2025-09-29 | 398.0 | 406.0 | 395.0 | 396.0 | -2.0 | -0.50% | 31,000 |
| 2025-09-26 | 398.0 | 403.0 | 398.0 | 398.0 | +2.0 | +0.51% | 47,500 |
| 2025-09-25 | 394.0 | 396.0 | 392.0 | 396.0 | +4.0 | +1.02% | 25,700 |
| 2025-09-24 | 398.0 | 399.0 | 392.0 | 392.0 | -6.0 | -1.51% | 38,400 |
| 2025-09-22 | 396.0 | 404.0 | 396.0 | 398.0 | +2.0 | +0.51% | 71,000 |
| 2025-09-19 | 392.0 | 398.0 | 392.0 | 396.0 | +4.0 | +1.02% | 87,800 |
| 2025-09-18 | 392.0 | 395.0 | 391.0 | 392.0 | 0.0 | 0.00% | 57,700 |
| 2025-09-17 | 397.0 | 399.0 | 391.0 | 392.0 | -7.0 | -1.75% | 122,400 |
| 2025-09-16 | 399.0 | 403.0 | 395.0 | 399.0 | 0.0 | 0.00% | 120,100 |
| 2025-09-12 | 411.0 | 411.0 | 399.0 | 399.0 | — | — | 97,700 |
直近120営業日分を表示