あさくま(7678)の株価時系列情報
あさくま(7678)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/08 | 6,680 | 6,750 | 6,570 | 6,630 | 9,900 |
| 2026/07/07 | 6,470 | 6,760 | 6,470 | 6,680 | 16,500 |
| 2026/07/06 | 6,480 | 6,550 | 6,360 | 6,470 | 15,700 |
| 2026/07/03 | 6,530 | 6,680 | 6,480 | 6,480 | 20,500 |
| 2026/07/02 | 6,470 | 6,570 | 6,470 | 6,530 | 8,400 |
| 2026/07/01 | 6,590 | 6,690 | 6,430 | 6,450 | 17,300 |
| 2026/06/30 | 6,570 | 6,650 | 6,460 | 6,520 | 10,000 |
| 2026/06/29 | 6,190 | 6,580 | 6,190 | 6,570 | 18,800 |
| 2026/06/26 | 6,220 | 6,280 | 6,090 | 6,180 | 14,300 |
| 2026/06/25 | 6,140 | 6,290 | 6,000 | 6,180 | 9,900 |
| 2026/06/24 | 6,110 | 6,280 | 6,110 | 6,140 | 6,300 |
| 2026/06/23 | 6,100 | 6,280 | 5,890 | 6,210 | 12,700 |
| 2026/06/22 | 6,040 | 6,100 | 5,980 | 6,050 | 7,500 |
| 2026/06/19 | 5,770 | 5,890 | 5,630 | 5,890 | 12,600 |
| 2026/06/18 | 5,800 | 6,000 | 5,770 | 5,770 | 11,100 |
| 2026/06/17 | 5,730 | 5,940 | 5,710 | 5,800 | 10,000 |
| 2026/06/16 | 5,910 | 5,970 | 5,710 | 5,710 | 15,600 |
| 2026/06/15 | 6,070 | 6,090 | 5,870 | 5,910 | 11,000 |
| 2026/06/12 | 6,230 | 6,300 | 5,950 | 5,990 | 16,300 |
| 2026/06/11 | 6,510 | 6,640 | 6,210 | 6,230 | 15,000 |
| 2026/06/10 | 6,450 | 6,620 | 6,410 | 6,610 | 7,000 |
| 2026/06/09 | 6,620 | 6,670 | 6,470 | 6,470 | 11,400 |
| 2026/06/08 | 6,440 | 6,690 | 6,400 | 6,520 | 6,000 |
| 2026/06/05 | 6,500 | 6,590 | 6,440 | 6,460 | 7,600 |
| 2026/06/04 | 6,610 | 6,630 | 6,510 | 6,510 | 3,200 |
| 2026/06/03 | 6,730 | 6,880 | 6,520 | 6,610 | 9,200 |
| 2026/06/02 | 6,550 | 6,760 | 6,550 | 6,730 | 8,900 |
| 2026/06/01 | 6,770 | 6,840 | 6,530 | 6,540 | 13,800 |
| 2026/05/29 | 6,750 | 7,050 | 6,750 | 6,770 | 18,900 |
| 2026/05/28 | 6,570 | 6,780 | 6,500 | 6,750 | 11,100 |
| 2026/05/27 | 6,370 | 6,600 | 6,350 | 6,570 | 8,500 |
| 2026/05/26 | 6,370 | 6,540 | 6,270 | 6,470 | 10,900 |
| 2026/05/25 | 6,290 | 6,400 | 6,240 | 6,320 | 10,400 |
| 2026/05/22 | 5,900 | 6,420 | 5,870 | 6,290 | 22,400 |
| 2026/05/21 | 6,850 | 6,940 | 5,970 | 5,990 | 58,000 |
| 2026/05/20 | 6,660 | 6,850 | 6,620 | 6,850 | 12,300 |
| 2026/05/19 | 6,500 | 6,690 | 6,500 | 6,660 | 11,800 |
| 2026/05/18 | 6,130 | 6,420 | 6,130 | 6,420 | 9,000 |
| 2026/05/15 | 6,090 | 6,300 | 6,010 | 6,170 | 13,900 |
| 2026/05/14 | 6,000 | 6,150 | 5,990 | 6,090 | 11,000 |
| 2026/05/13 | 5,910 | 6,150 | 5,910 | 6,060 | 11,200 |
| 2026/05/12 | 5,850 | 5,920 | 5,760 | 5,910 | 12,300 |
| 2026/05/11 | 5,790 | 5,850 | 5,710 | 5,850 | 6,700 |
| 2026/05/08 | 5,630 | 5,780 | 5,520 | 5,780 | 13,200 |
| 2026/05/07 | 5,650 | 5,670 | 5,570 | 5,590 | 5,100 |
| 2026/05/01 | 5,470 | 5,560 | 5,460 | 5,520 | 3,700 |
| 2026/04/30 | 5,620 | 5,620 | 5,450 | 5,460 | 9,000 |
| 2026/04/28 | 5,500 | 5,630 | 5,500 | 5,550 | 2,700 |
| 2026/04/27 | 5,520 | 5,560 | 5,460 | 5,490 | 7,000 |
| 2026/04/24 | 5,420 | 5,560 | 5,420 | 5,430 | 15,100 |
| 2026/04/23 | 5,420 | 5,430 | 5,320 | 5,400 | 11,800 |
| 2026/04/22 | 5,510 | 5,550 | 5,420 | 5,420 | 9,600 |
| 2026/04/21 | 5,540 | 5,650 | 5,500 | 5,510 | 11,100 |
| 2026/04/20 | 5,680 | 5,690 | 5,550 | 5,570 | 13,400 |
| 2026/04/17 | 5,840 | 5,840 | 5,620 | 5,620 | 16,500 |
| 2026/04/16 | 5,970 | 6,000 | 5,600 | 5,670 | 43,400 |
| 2026/04/15 | 5,460 | 5,550 | 5,370 | 5,370 | 4,600 |
| 2026/04/14 | 5,470 | 5,560 | 5,380 | 5,420 | 4,500 |
| 2026/04/13 | 5,490 | 5,640 | 5,360 | 5,370 | 8,100 |
| 2026/04/10 | 5,720 | 5,740 | 5,440 | 5,490 | 6,500 |
| 2026/04/09 | 5,700 | 5,760 | 5,670 | 5,720 | 6,300 |
| 2026/04/08 | 5,690 | 5,700 | 5,600 | 5,700 | 5,700 |
| 2026/04/07 | 5,560 | 5,750 | 5,560 | 5,600 | 8,100 |
| 2026/04/06 | 5,400 | 5,640 | 5,400 | 5,550 | 12,700 |
| 2026/04/03 | 5,370 | 5,470 | 5,370 | 5,380 | 8,600 |
| 2026/03/27 | 5,300 | 5,450 | 5,260 | 5,420 | 15,800 |
| 2026/03/26 | 5,180 | 5,250 | 5,090 | 5,250 | 14,800 |
| 2026/03/25 | 4,985 | 5,230 | 4,985 | 5,180 | 22,700 |
| 2026/03/24 | 4,835 | 4,980 | 4,800 | 4,915 | 14,700 |
| 2026/03/23 | 4,800 | 4,800 | 4,730 | 4,775 | 4,100 |
| 2026/03/19 | 4,810 | 4,855 | 4,790 | 4,855 | 6,700 |
| 2026/03/18 | 4,785 | 4,840 | 4,765 | 4,840 | 7,000 |
| 2026/03/17 | 4,740 | 4,800 | 4,725 | 4,780 | 4,300 |
| 2026/03/16 | 4,700 | 4,725 | 4,665 | 4,725 | 5,100 |
| 2026/03/13 | 4,735 | 4,735 | 4,640 | 4,720 | 8,900 |
| 2026/03/12 | 4,805 | 4,815 | 4,670 | 4,740 | 15,100 |
| 2026/03/11 | 4,775 | 4,790 | 4,750 | 4,790 | 7,300 |
| 2026/03/10 | 4,655 | 4,755 | 4,655 | 4,750 | 8,900 |
| 2026/03/09 | 4,670 | 4,670 | 4,580 | 4,625 | 6,300 |
| 2026/03/06 | 4,615 | 4,710 | 4,615 | 4,700 | 2,900 |
| 2026/03/05 | 4,690 | 4,695 | 4,620 | 4,670 | 3,400 |
| 2026/03/04 | 4,630 | 4,650 | 4,565 | 4,580 | 15,000 |
| 2026/03/03 | 4,700 | 4,715 | 4,660 | 4,660 | 5,900 |
| 2026/03/02 | 4,740 | 4,755 | 4,670 | 4,705 | 6,500 |
| 2026/02/27 | 4,720 | 4,745 | 4,695 | 4,740 | 3,000 |
| 2026/02/26 | 4,730 | 4,755 | 4,720 | 4,720 | 3,500 |
| 2026/02/25 | 4,695 | 4,720 | 4,675 | 4,705 | 4,700 |
| 2026/02/24 | 4,735 | 4,735 | 4,670 | 4,670 | 8,000 |
| 2026/02/20 | 4,720 | 4,745 | 4,700 | 4,700 | 4,000 |
| 2026/02/19 | 4,735 | 4,770 | 4,695 | 4,735 | 9,700 |
| 2026/02/18 | 4,740 | 4,770 | 4,650 | 4,735 | 13,000 |
| 2026/02/17 | 4,805 | 4,805 | 4,725 | 4,725 | 11,100 |
| 2026/02/16 | 4,810 | 4,850 | 4,800 | 4,800 | 4,300 |
| 2026/02/13 | 4,835 | 4,845 | 4,805 | 4,810 | 5,200 |
| 2026/02/12 | 4,795 | 4,840 | 4,795 | 4,825 | 10,100 |
| 2026/02/10 | 4,730 | 4,820 | 4,730 | 4,790 | 12,900 |
| 2026/02/09 | 4,780 | 4,780 | 4,730 | 4,730 | 7,700 |
| 2026/02/06 | 4,760 | 4,775 | 4,735 | 4,750 | 6,200 |
| 2026/02/05 | 4,695 | 4,760 | 4,695 | 4,760 | 8,400 |
| 2026/02/04 | 4,645 | 4,695 | 4,640 | 4,695 | 4,700 |
| 2026/02/03 | 4,645 | 4,675 | 4,635 | 4,645 | 5,000 |
| 2026/02/02 | 4,655 | 4,675 | 4,620 | 4,630 | 8,400 |
| 2026/01/30 | 4,600 | 4,760 | 4,600 | 4,675 | 22,800 |
| 2026/01/29 | 4,715 | 4,720 | 4,590 | 4,605 | 88,700 |
| 2026/01/28 | 4,870 | 4,870 | 4,720 | 4,720 | 123,900 |
| 2026/01/27 | 4,865 | 4,880 | 4,850 | 4,880 | 31,100 |
| 2026/01/26 | 4,870 | 4,875 | 4,845 | 4,865 | 30,600 |
| 2026/01/23 | 4,870 | 4,885 | 4,870 | 4,870 | 8,600 |
| 2026/01/22 | 4,880 | 4,885 | 4,870 | 4,870 | 6,200 |
| 2026/01/21 | 4,875 | 4,885 | 4,865 | 4,870 | 8,000 |
| 2026/01/20 | 4,865 | 4,875 | 4,860 | 4,870 | 4,100 |
| 2026/01/19 | 4,875 | 4,890 | 4,860 | 4,860 | 8,900 |
| 2026/01/16 | 4,870 | 4,875 | 4,865 | 4,865 | 8,300 |
| 2026/01/15 | 4,850 | 4,865 | 4,830 | 4,865 | 5,400 |
| 2026/01/14 | 4,815 | 4,860 | 4,815 | 4,835 | 7,300 |
| 2026/01/13 | 4,815 | 4,815 | 4,795 | 4,810 | 11,200 |
| 2026/01/09 | 4,780 | 4,800 | 4,760 | 4,780 | 4,600 |
| 2026/01/08 | 4,750 | 4,790 | 4,750 | 4,765 | 14,700 |
| 2026/01/07 | 4,795 | 4,800 | 4,745 | 4,750 | 15,700 |
| 2026/01/06 | 4,840 | 4,845 | 4,785 | 4,795 | 13,900 |
| 2026/01/05 | 4,870 | 4,945 | 4,835 | 4,845 | 13,700 |
| 2025/12/30 | 4,840 | 4,870 | 4,830 | 4,865 | 8,700 |
| 2025/12/29 | 4,735 | 4,855 | 4,725 | 4,825 | 10,900 |
| 2025/12/26 | 4,755 | 4,755 | 4,730 | 4,730 | 4,300 |
| 2025/12/25 | 4,745 | 4,750 | 4,745 | 4,745 | 2,600 |
| 2025/12/24 | 4,705 | 4,745 | 4,700 | 4,700 | 3,200 |
| 2025/12/23 | 4,720 | 4,760 | 4,700 | 4,700 | 4,500 |
| 2025/12/22 | 4,805 | 4,830 | 4,580 | 4,725 | 19,500 |
| 2025/12/19 | 4,785 | 4,800 | 4,770 | 4,800 | 2,800 |
| 2025/12/18 | 4,725 | 4,790 | 4,725 | 4,770 | 2,700 |
| 2025/12/17 | 4,795 | 4,805 | 4,710 | 4,725 | 6,000 |
| 2025/12/16 | 4,785 | 4,785 | 4,775 | 4,785 | 3,700 |
| 2025/12/15 | 4,710 | 4,785 | 4,710 | 4,750 | 7,200 |
| 2025/12/12 | 4,585 | 4,720 | 4,585 | 4,720 | 7,300 |
| 2025/12/11 | 4,625 | 4,680 | 4,560 | 4,585 | 14,400 |
| 2025/12/10 | 4,525 | 4,585 | 4,525 | 4,580 | 6,500 |
| 2025/12/09 | 4,535 | 4,540 | 4,515 | 4,535 | 2,100 |
| 2025/12/08 | 4,505 | 4,535 | 4,505 | 4,520 | 3,400 |
| 2025/12/05 | 4,545 | 4,545 | 4,510 | 4,510 | 4,800 |
| 2025/12/04 | 4,575 | 4,585 | 4,560 | 4,560 | 1,600 |
| 2025/12/03 | 4,595 | 4,595 | 4,575 | 4,580 | 2,700 |
| 2025/12/02 | 4,560 | 4,595 | 4,560 | 4,595 | 1,700 |
| 2025/12/01 | 4,565 | 4,580 | 4,555 | 4,560 | 3,300 |
| 2025/11/28 | 4,540 | 4,555 | 4,540 | 4,555 | 2,500 |
| 2025/11/27 | 4,540 | 4,545 | 4,515 | 4,530 | 3,100 |
| 2025/11/26 | 4,475 | 4,540 | 4,475 | 4,540 | 6,600 |
| 2025/11/25 | 4,460 | 4,495 | 4,460 | 4,480 | 2,700 |
| 2025/11/21 | 4,460 | 4,490 | 4,460 | 4,460 | 1,300 |
| 2025/11/20 | 4,490 | 4,490 | 4,465 | 4,485 | 1,700 |
| 2025/11/19 | 4,475 | 4,490 | 4,450 | 4,470 | 3,000 |
| 2025/11/18 | 4,475 | 4,480 | 4,445 | 4,475 | 2,100 |
| 2025/11/17 | 4,445 | 4,460 | 4,435 | 4,460 | 3,300 |
| 2025/11/14 | 4,415 | 4,475 | 4,400 | 4,445 | 5,400 |
| 2025/11/13 | 4,410 | 4,435 | 4,410 | 4,415 | 1,900 |
| 2025/11/12 | 4,400 | 4,450 | 4,400 | 4,410 | 3,500 |
| 2025/11/11 | 4,395 | 4,410 | 4,390 | 4,400 | 4,100 |
| 2025/11/10 | 4,370 | 4,395 | 4,370 | 4,395 | 2,600 |
| 2025/11/07 | 4,365 | 4,370 | 4,350 | 4,370 | 2,500 |
| 2025/11/06 | 4,365 | 4,390 | 4,345 | 4,370 | 4,600 |
| 2025/11/05 | 4,345 | 4,360 | 4,320 | 4,340 | 6,600 |
| 2025/11/04 | 4,320 | 4,345 | 4,320 | 4,325 | 1,000 |
| 2025/10/31 | 4,340 | 4,340 | 4,320 | 4,320 | 900 |
| 2025/10/30 | 4,320 | 4,340 | 4,320 | 4,320 | 1,300 |
| 2025/10/29 | 4,330 | 4,340 | 4,315 | 4,340 | 1,300 |
| 2025/10/28 | 4,335 | 4,345 | 4,315 | 4,330 | 2,400 |
| 2025/10/27 | 4,335 | 4,340 | 4,325 | 4,340 | 1,500 |
| 2025/10/24 | 4,335 | 4,345 | 4,330 | 4,335 | 1,600 |
| 2025/10/23 | 4,310 | 4,340 | 4,310 | 4,335 | 1,400 |
| 2025/10/22 | 4,340 | 4,340 | 4,330 | 4,335 | 1,100 |
| 2025/10/21 | 4,320 | 4,335 | 4,315 | 4,335 | 2,300 |
| 2025/10/20 | 4,315 | 4,320 | 4,310 | 4,320 | 1,700 |
| 2025/10/17 | 4,280 | 4,310 | 4,280 | 4,300 | 1,400 |
| 2025/10/16 | 4,315 | 4,315 | 4,280 | 4,280 | 1,100 |
| 2025/10/15 | 4,285 | 4,310 | 4,270 | 4,270 | 900 |
| 2025/10/14 | 4,250 | 4,300 | 4,245 | 4,245 | 2,500 |
| 2025/10/10 | 4,275 | 4,300 | 4,265 | 4,265 | 1,400 |
| 2025/10/09 | 4,325 | 4,325 | 4,275 | 4,275 | 2,500 |
| 2025/10/08 | 4,280 | 4,330 | 4,280 | 4,305 | 1,200 |
| 2025/10/07 | 4,295 | 4,335 | 4,280 | 4,285 | 3,700 |
| 2025/10/06 | 4,310 | 4,325 | 4,295 | 4,295 | 3,400 |
| 2025/10/03 | 4,275 | 4,310 | 4,275 | 4,280 | 3,200 |
| 2025/10/02 | 4,300 | 4,300 | 4,275 | 4,275 | 3,000 |
| 2025/10/01 | 4,275 | 4,275 | 4,250 | 4,260 | 2,100 |
| 2025/09/30 | 4,265 | 4,290 | 4,250 | 4,255 | 2,500 |
| 2025/09/29 | 4,230 | 4,265 | 4,220 | 4,265 | 4,300 |
| 2025/09/26 | 4,195 | 4,220 | 4,185 | 4,220 | 4,000 |
| 2025/09/25 | 4,200 | 4,205 | 4,195 | 4,195 | 2,300 |
| 2025/09/24 | 4,200 | 4,205 | 4,190 | 4,190 | 2,200 |
| 2025/09/22 | 4,175 | 4,205 | 4,175 | 4,200 | 6,800 |
| 2025/09/19 | 4,195 | 4,205 | 4,175 | 4,175 | 4,400 |
| 2025/09/18 | 4,195 | 4,200 | 4,185 | 4,195 | 1,800 |
| 2025/09/17 | 4,215 | 4,220 | 4,190 | 4,195 | 2,900 |
| 2025/09/16 | 4,195 | 4,230 | 4,195 | 4,225 | 5,500 |
| 2025/09/12 | 4,195 | 4,220 | 4,185 | 4,185 | 4,800 |
| 2025/09/11 | 4,240 | 4,290 | 4,180 | 4,190 | 24,400 |
| 2025/09/10 | 4,315 | 4,345 | 4,290 | 4,315 | 18,000 |
| 2025/09/09 | 4,310 | 4,330 | 4,285 | 4,315 | 11,600 |
| 2025/09/08 | 4,290 | 4,300 | 4,280 | 4,295 | 3,900 |
| 2025/09/05 | 4,285 | 4,290 | 4,270 | 4,290 | 2,000 |
| 2025/09/04 | 4,260 | 4,290 | 4,250 | 4,290 | 5,900 |