KabuInsight

アスクル

2678
プライム/小売業/ASKUL Corporation
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
2026-03-131,209.01,235.01,209.01,226.0+18.0+1.49%517,300
2026-03-121,220.01,220.01,198.01,208.0-16.0-1.31%476,000
2026-03-111,253.01,253.01,224.01,224.0-37.0-2.93%489,100
2026-03-101,251.01,277.01,247.01,261.0+14.0+1.12%520,700
2026-03-091,205.01,253.01,201.01,247.0+16.0+1.30%699,100
2026-03-061,221.01,235.01,202.01,231.0+10.0+0.82%536,900
2026-03-051,226.01,239.01,213.01,221.0+25.0+2.09%563,500
2026-03-041,198.01,207.01,166.01,196.0-20.0-1.64%1,012,600
2026-03-031,245.01,260.01,216.01,216.0-33.0-2.64%846,200
2026-03-021,273.01,274.01,236.01,249.0-54.0-4.14%1,271,100
2026-02-271,313.01,313.01,285.01,303.0+7.0+0.54%679,300
2026-02-261,284.01,315.01,281.01,296.0+7.0+0.54%517,200
2026-02-251,273.01,291.01,270.01,289.0+16.0+1.26%348,900
2026-02-241,300.01,300.01,270.01,273.0-34.0-2.60%769,400
2026-02-201,311.01,316.01,298.01,307.0-4.0-0.31%637,500
2026-02-191,308.01,315.01,301.01,311.0+9.0+0.69%310,600
2026-02-181,311.01,316.01,302.01,302.0-8.0-0.61%404,100
2026-02-171,335.01,337.01,310.01,310.0-29.0-2.17%482,400
2026-02-161,358.01,359.01,338.01,339.0-15.0-1.11%330,100
2026-02-131,370.01,375.01,341.01,354.0-16.0-1.17%382,200
2026-02-121,368.01,380.01,361.01,370.00.00.00%423,600
2026-02-101,335.01,370.01,334.01,370.0+35.0+2.62%406,600
2026-02-091,343.01,348.01,332.01,335.0-5.0-0.37%490,600
2026-02-061,331.01,340.01,324.01,340.0+14.0+1.06%337,900
2026-02-051,327.01,350.01,319.01,326.0+11.0+0.84%594,400
2026-02-041,322.01,326.01,299.01,315.0-27.0-2.01%944,500
2026-02-031,345.01,353.01,337.01,342.0-11.0-0.81%561,500
2026-02-021,370.01,380.01,346.01,353.0-12.0-0.88%624,400
2026-01-301,395.01,404.01,355.01,365.0-23.0-1.66%1,060,300
2026-01-291,432.01,435.01,370.01,388.0+42.0+3.12%2,585,200
2026-01-281,369.01,370.01,346.01,346.0-32.0-2.32%598,900
2026-01-271,375.01,385.01,360.01,378.0+2.0+0.15%541,800
2026-01-261,389.01,389.01,376.01,376.0-13.0-0.94%411,300
2026-01-231,405.01,405.01,387.01,389.0-7.0-0.50%437,500
2026-01-221,400.01,411.01,396.01,396.0-3.0-0.21%238,700
2026-01-211,410.01,414.01,395.01,399.0-9.0-0.64%369,100
2026-01-201,410.01,416.01,400.01,408.0+1.0+0.07%229,100
2026-01-191,402.01,409.01,397.01,407.0+7.0+0.50%374,500
2026-01-161,412.01,415.01,397.01,400.0-16.0-1.13%461,800
2026-01-151,417.01,422.01,411.01,416.0+5.0+0.35%224,700
2026-01-141,417.01,424.01,411.01,411.0-5.0-0.35%232,300
2026-01-131,428.01,431.01,411.01,416.0+5.0+0.35%327,900
2026-01-091,418.01,428.01,408.01,411.0+9.0+0.64%281,400
2026-01-081,420.01,421.01,402.01,402.0-19.0-1.34%304,800
2026-01-071,424.01,435.01,417.01,421.0-3.0-0.21%327,200
2026-01-061,404.01,425.01,401.01,424.0+34.0+2.45%452,000
2026-01-051,400.01,407.01,383.01,390.0-10.0-0.71%469,100
2025-12-301,411.01,413.01,400.01,400.0-10.0-0.71%420,900
2025-12-291,414.01,419.01,406.01,410.0-4.0-0.28%282,100
2025-12-261,417.01,420.01,410.01,414.0-2.0-0.14%297,100
2025-12-251,414.01,421.01,413.01,416.0+6.0+0.43%172,100
2025-12-241,421.01,423.01,410.01,410.0-13.0-0.91%205,900
2025-12-231,407.01,423.01,405.01,423.0+16.0+1.14%241,600
2025-12-221,415.01,423.01,403.01,407.0-7.0-0.50%266,700
2025-12-191,432.01,437.01,414.01,414.0-18.0-1.26%404,600
2025-12-181,417.01,447.01,414.01,432.0+29.0+2.07%679,200
2025-12-171,395.01,403.01,384.01,403.0+7.0+0.50%397,800
2025-12-161,403.01,406.01,395.01,396.0-5.0-0.36%267,900
2025-12-151,397.01,402.01,384.01,401.0+14.0+1.01%450,300
2025-12-121,384.01,397.01,382.01,387.0-3.0-0.22%355,800
2025-12-111,435.01,437.01,390.01,390.0-39.0-2.73%503,500
2025-12-101,430.01,433.01,420.01,429.0+7.0+0.49%334,800
2025-12-091,431.01,432.01,403.01,422.0+11.0+0.78%348,200
2025-12-081,405.01,419.01,396.01,411.0+21.0+1.51%445,800
2025-12-051,413.01,421.01,387.01,390.0-30.0-2.11%511,500
2025-12-041,420.01,433.01,410.01,420.0+13.0+0.92%474,000
2025-12-031,391.01,418.01,379.01,407.0+16.0+1.15%1,079,500
2025-12-021,404.01,407.01,360.01,391.0-32.0-2.25%1,163,800
2025-12-011,430.01,438.01,415.01,423.0-7.0-0.49%414,900
2025-11-281,426.01,438.01,423.01,430.0+4.0+0.28%522,600
2025-11-271,440.01,445.01,418.01,426.0-18.0-1.25%699,600
2025-11-261,444.01,461.01,438.01,444.0+4.0+0.28%463,100
2025-11-251,456.01,458.01,440.01,440.0-2.0-0.14%361,200
2025-11-211,420.01,444.01,417.01,442.0+18.0+1.26%489,000
2025-11-201,435.01,435.01,417.01,424.0+4.0+0.28%530,300
2025-11-191,448.01,460.01,411.01,420.0-39.0-2.67%1,200,100
2025-11-181,461.01,479.01,456.01,459.0-14.0-0.95%1,410,000
2025-11-171,456.01,477.01,448.01,473.00.00.00%953,900
2025-11-141,487.01,488.01,471.01,473.0-7.0-0.47%560,700
2025-11-131,479.01,483.01,466.01,480.0+11.0+0.75%625,900
2025-11-121,450.01,479.01,450.01,469.0+16.0+1.10%677,200
2025-11-111,453.01,465.01,448.01,453.0-6.0-0.41%511,500
2025-11-101,440.01,460.01,433.01,459.0+9.0+0.62%784,400
2025-11-071,430.01,456.01,428.01,450.0+30.0+2.11%921,900
2025-11-061,390.01,420.01,387.01,420.0+25.0+1.79%847,400
2025-11-051,400.01,408.01,395.01,395.0-14.0-0.99%690,800
2025-11-041,400.01,428.01,390.01,409.0+5.0+0.36%863,600
2025-10-311,406.01,421.01,395.01,404.0-6.0-0.43%834,100
2025-10-301,403.01,423.01,403.01,410.0+1.0+0.07%834,400
2025-10-291,423.01,423.01,404.01,409.0-11.0-0.77%518,200
2025-10-281,446.01,449.01,419.01,420.0-30.0-2.07%606,000
2025-10-271,456.01,464.01,444.01,450.0-6.0-0.41%581,600
2025-10-241,468.01,473.01,452.01,456.0-12.0-0.82%494,700
2025-10-231,475.01,477.01,450.01,468.0-5.0-0.34%572,100
2025-10-221,447.01,482.01,442.01,473.0+35.0+2.43%1,037,200
2025-10-211,428.01,450.01,416.01,438.0+38.0+2.71%1,690,200
2025-10-201,388.01,434.01,387.01,400.0-76.0-5.15%2,678,500
2025-10-171,482.01,484.01,466.01,476.0-12.0-0.81%201,600
2025-10-161,505.01,509.01,485.01,488.0-17.0-1.13%162,700
2025-10-151,494.01,505.01,491.01,505.0+11.0+0.74%178,400
2025-10-141,517.01,520.01,491.01,494.0-37.0-2.42%320,300
2025-10-101,554.01,557.01,528.01,531.0-34.0-2.17%214,300
2025-10-091,571.01,579.01,554.01,565.0-11.0-0.70%239,800
2025-10-081,601.01,605.01,565.01,576.0-15.0-0.94%330,800
2025-10-071,583.01,591.01,576.01,591.0+12.0+0.76%220,000
2025-10-061,590.01,592.01,556.01,579.0+21.0+1.35%232,900
2025-10-031,533.01,566.01,527.01,558.0+38.0+2.50%254,100
2025-10-021,560.01,561.01,520.01,520.0-41.0-2.63%252,700
2025-10-011,577.01,579.01,554.01,561.0-7.0-0.45%246,400
2025-09-301,550.01,578.01,548.01,568.0+20.0+1.29%229,700
2025-09-291,588.01,592.01,548.01,548.0-39.0-2.46%202,500
2025-09-261,578.01,587.01,571.01,587.0+6.0+0.38%244,100
2025-09-251,600.01,603.01,570.01,581.0-21.0-1.31%222,000
2025-09-241,640.01,646.01,602.01,602.0-31.0-1.90%272,600
2025-09-221,615.01,646.01,613.01,633.0+28.0+1.74%290,200
2025-09-191,660.01,667.01,604.01,605.0-27.0-1.65%484,400
2025-09-181,617.01,635.01,599.01,632.0+26.0+1.62%427,800
2025-09-171,503.01,610.01,503.01,606.0+14.0+0.88%1,025,200
2025-09-161,573.01,605.01,566.01,592.0+15.0+0.95%476,800
2025-09-121,595.01,595.01,569.01,577.0——343,500

直近120営業日分を表示