日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/24 2,663 2,692 2,639 2,653 15,100
2024/04/23 2,700 2,706 2,656 2,682 19,400
2024/04/22 2,647 2,689 2,611 2,689 31,400
2024/04/19 2,550 2,610 2,523 2,597 63,200
2024/04/18 2,672 2,712 2,485 2,523 209,800
2024/04/17 2,232 2,267 2,221 2,222 4,800
2024/04/16 2,317 2,333 2,242 2,242 6,100
2024/04/15 2,338 2,338 2,314 2,317 2,600
2024/04/12 2,369 2,369 2,336 2,338 2,100
2024/04/11 2,360 2,360 2,326 2,342 3,000
2024/04/10 2,305 2,380 2,295 2,364 9,600
2024/04/09 2,294 2,319 2,250 2,305 12,000
2024/04/08 2,180 2,221 2,180 2,194 2,000
2024/04/05 2,174 2,194 2,155 2,184 1,900
2024/04/04 2,157 2,178 2,142 2,174 2,900
2024/04/03 2,183 2,188 2,132 2,148 10,000
2024/04/02 2,258 2,258 2,188 2,217 7,400
2024/04/01 2,269 2,277 2,251 2,251 2,400
2024/03/29 2,289 2,298 2,252 2,269 3,000
2024/03/28 2,319 2,326 2,260 2,270 6,000
2024/03/27 2,315 2,320 2,280 2,302 10,100
2024/03/26 2,331 2,332 2,310 2,315 2,600
2024/03/25 2,319 2,332 2,312 2,323 5,000
2024/03/22 2,320 2,320 2,300 2,305 1,800
2024/03/21 2,323 2,324 2,303 2,321 1,900
2024/03/19 2,289 2,330 2,289 2,303 3,300
2024/03/18 2,302 2,318 2,296 2,301 2,900
2024/03/15 2,278 2,317 2,278 2,302 4,600
2024/03/14 2,280 2,280 2,264 2,267 4,000
2024/03/13 2,412 2,412 2,277 2,277 18,900
2024/03/12 2,373 2,445 2,316 2,421 20,400
2024/03/11 2,372 2,376 2,251 2,360 13,000
2024/03/08 2,412 2,412 2,382 2,390 3,200
2024/03/07 2,380 2,423 2,375 2,411 10,400
2024/03/06 2,350 2,375 2,348 2,360 2,600
2024/03/05 2,348 2,365 2,333 2,346 3,000
2024/03/04 2,321 2,360 2,313 2,346 5,100
2024/03/01 2,371 2,371 2,314 2,321 5,200
2024/02/29 2,311 2,388 2,304 2,371 6,500
2024/02/28 2,294 2,344 2,273 2,330 4,700
2024/02/27 2,311 2,311 2,271 2,294 2,100
2024/02/26 2,310 2,413 2,270 2,289 9,500
2024/02/22 2,250 2,278 2,220 2,278 4,400
2024/02/21 2,280 2,280 2,230 2,250 3,500
2024/02/20 2,320 2,320 2,270 2,280 2,800
2024/02/19 2,212 2,325 2,212 2,315 12,000
2024/02/16 2,246 2,246 2,202 2,219 12,600
2024/02/15 2,350 2,350 2,250 2,250 16,000
2024/02/14 2,323 2,361 2,323 2,350 7,100
2024/02/13 2,320 2,379 2,316 2,342 8,800
2024/02/09 2,358 2,395 2,350 2,370 8,200
2024/02/08 2,351 2,375 2,314 2,357 15,100
2024/02/07 2,402 2,402 2,342 2,371 13,900
2024/02/06 2,443 2,443 2,385 2,409 21,800
2024/02/05 2,414 2,450 2,380 2,393 22,200
2024/02/02 2,348 2,440 2,301 2,414 45,100
2024/02/01 2,360 2,395 2,353 2,358 50,500
2024/01/31 2,570 2,589 2,419 2,459 68,500
2024/01/30 2,650 2,690 2,601 2,626 81,300
2024/01/29 2,752 2,759 2,671 2,734 98,200
2024/01/26 2,668 2,690 2,639 2,662 68,300
2024/01/25 2,705 2,717 2,665 2,668 73,700
2024/01/24 2,750 2,750 2,680 2,706 90,500
2024/01/23 2,735 2,754 2,674 2,726 67,800
2024/01/22 2,645 2,750 2,645 2,710 54,400
2024/01/19 2,681 2,682 2,580 2,644 65,700
2024/01/18 2,765 2,901 2,686 2,705 109,400
2024/01/17 2,620 2,750 2,611 2,726 68,300
2024/01/16 2,500 2,645 2,500 2,587 40,500
2024/01/15 2,372 2,484 2,372 2,481 29,100
2024/01/12 2,385 2,394 2,353 2,371 20,600
2024/01/11 2,370 2,385 2,336 2,370 26,700
2024/01/10 2,285 2,370 2,285 2,330 26,000
2024/01/09 2,241 2,290 2,232 2,282 19,700
2024/01/05 2,200 2,299 2,200 2,222 23,200
2024/01/04 2,095 2,180 2,095 2,173 16,200
2023/12/29 2,073 2,095 2,073 2,095 7,300
2023/12/28 2,035 2,071 2,034 2,065 9,000
2023/12/27 2,005 2,034 2,005 2,034 4,900
2023/12/26 1,971 2,005 1,971 2,005 4,600
2023/12/25 1,961 1,975 1,945 1,971 5,700
2023/12/22 1,997 1,997 1,951 1,961 6,700
2023/12/21 2,003 2,008 1,951 1,964 7,500
2023/12/20 2,036 2,036 1,995 2,005 4,400
2023/12/19 2,044 2,066 2,029 2,033 8,600
2023/12/18 1,985 2,024 1,980 2,024 5,000
2023/12/15 1,970 1,985 1,955 1,985 4,900
2023/12/14 1,960 1,960 1,947 1,960 3,000
2023/12/13 1,945 1,959 1,936 1,959 3,100
2023/12/12 1,950 1,971 1,901 1,949 9,200
2023/12/11 2,020 2,022 1,950 1,970 14,400
2023/12/08 2,050 2,050 1,980 2,021 14,700
2023/12/07 2,021 2,090 2,021 2,055 10,700
2023/12/06 2,001 2,015 2,001 2,014 5,400
2023/12/05 1,990 2,014 1,990 2,001 7,100
2023/12/04 1,990 1,993 1,980 1,993 2,600
2023/12/01 1,997 2,020 1,981 1,990 7,100
2023/11/30 1,976 1,992 1,968 1,990 5,500
2023/11/29 1,937 1,959 1,932 1,959 4,800
2023/11/28 1,909 1,929 1,907 1,929 2,600
2023/11/27 1,917 1,929 1,901 1,914 4,600
2023/11/24 1,906 1,915 1,894 1,898 3,500
2023/11/22 1,917 1,961 1,835 1,881 11,600
2023/11/21 1,884 1,917 1,883 1,917 4,900
2023/11/20 1,860 1,885 1,855 1,884 4,100
2023/11/17 1,834 1,860 1,833 1,860 2,200
2023/11/16 1,844 1,847 1,840 1,840 700
2023/11/15 1,849 1,849 1,832 1,837 2,300
2023/11/14 1,851 1,851 1,822 1,849 3,900
2023/11/13 1,793 1,869 1,790 1,869 8,800
2023/11/10 1,778 1,790 1,774 1,790 2,300
2023/11/09 1,780 1,780 1,771 1,771 1,100
2023/11/08 1,785 1,785 1,778 1,780 1,900
2023/11/07 1,790 1,790 1,779 1,787 1,900
2023/11/06 1,789 1,789 1,779 1,787 3,200
2023/11/02 1,789 1,789 1,765 1,768 2,500
2023/11/01 1,770 1,780 1,767 1,774 2,700
2023/10/31 1,769 1,769 1,755 1,764 2,300
2023/10/30 1,763 1,763 1,751 1,751 700
2023/10/27 1,746 1,760 1,746 1,760 2,100
2023/10/26 1,756 1,756 1,746 1,746 700
2023/10/25 1,760 1,760 1,756 1,756 1,200
2023/10/24 1,760 1,760 1,753 1,760 1,100
2023/10/23 1,742 1,760 1,742 1,760 1,600
2023/10/20 1,730 1,739 1,730 1,731 900
2023/10/19 1,730 1,737 1,730 1,737 2,000
2023/10/18 1,747 1,747 1,731 1,733 1,000
2023/10/17 1,763 1,763 1,730 1,747 3,700
2023/10/16 1,752 1,752 1,730 1,730 2,000
2023/10/13 1,760 1,760 1,741 1,752 2,300
2023/10/12 1,748 1,760 1,748 1,753 1,400
2023/10/11 1,733 1,759 1,733 1,747 2,200
2023/10/10 1,723 1,760 1,723 1,760 2,100
2023/10/06 1,730 1,749 1,720 1,722 1,200
2023/10/05 1,708 1,725 1,708 1,718 1,500
2023/10/04 1,716 1,716 1,700 1,716 3,100
2023/10/03 1,750 1,750 1,712 1,727 3,400
2023/10/02 1,747 1,790 1,741 1,758 4,000
2023/09/29 1,731 1,731 1,722 1,730 2,000
2023/09/28 1,697 1,713 1,697 1,713 2,200
2023/09/27 1,698 1,717 1,693 1,717 4,900
2023/09/26 1,692 1,697 1,689 1,693 2,100
2023/09/25 1,700 1,700 1,689 1,689 2,600
2023/09/22 1,681 1,691 1,668 1,691 2,400
2023/09/21 1,692 1,695 1,689 1,695 1,000
2023/09/20 1,702 1,702 1,684 1,692 1,600
2023/09/19 1,701 1,701 1,687 1,687 2,500
2023/09/15 1,700 1,700 1,695 1,700 1,900
2023/09/14 1,700 1,700 1,693 1,695 1,000
2023/09/13 1,695 1,698 1,692 1,698 1,100
2023/09/12 1,692 1,700 1,690 1,695 1,000
2023/09/11 1,700 1,700 1,688 1,688 2,500
2023/09/08 1,700 1,700 1,696 1,700 1,500
2023/09/07 1,689 1,700 1,689 1,700 2,200
2023/09/06 1,680 1,689 1,680 1,689 1,100
2023/09/05 1,676 1,699 1,676 1,690 2,400
2023/09/04 1,675 1,678 1,671 1,676 2,300
2023/09/01 1,670 1,671 1,669 1,671 2,200
2023/08/31 1,664 1,670 1,664 1,668 1,300
2023/08/30 1,670 1,672 1,663 1,664 1,900
2023/08/29 1,647 1,671 1,647 1,667 4,900
2023/08/28 1,648 1,652 1,646 1,646 2,800
2023/08/25 1,640 1,646 1,640 1,646 2,200
2023/08/24 1,635 1,640 1,634 1,640 2,000
2023/08/23 1,634 1,635 1,632 1,635 800
2023/08/22 1,634 1,634 1,631 1,634 900
2023/08/21 1,633 1,633 1,630 1,633 800
2023/08/18 1,633 1,633 1,626 1,633 1,100
2023/08/17 1,635 1,635 1,626 1,628 1,100
2023/08/16 1,633 1,634 1,630 1,632 1,000
2023/08/15 1,631 1,631 1,628 1,628 1,400
2023/08/14 1,625 1,632 1,625 1,631 1,500
2023/08/10 1,630 1,630 1,626 1,630 900
2023/08/09 1,629 1,629 1,622 1,625 700
2023/08/08 1,629 1,630 1,622 1,629 1,400
2023/08/07 1,625 1,627 1,625 1,625 500
2023/08/04 1,622 1,625 1,622 1,625 300
2023/08/03 1,623 1,623 1,622 1,622 300
2023/08/02 1,630 1,630 1,625 1,625 300
2023/08/01 1,630 1,630 1,622 1,630 1,100
2023/07/31 1,625 1,629 1,622 1,622 1,100
2023/07/28 1,621 1,629 1,621 1,627 600
2023/07/27 1,620 1,628 1,620 1,628 700
2023/07/26 1,628 1,628 1,622 1,622 300
2023/07/25 1,629 1,629 1,621 1,621 1,200
2023/07/24 1,625 1,625 1,625 1,625 800
2023/07/21 1,624 1,625 1,620 1,625 1,000
2023/07/20 1,623 1,624 1,622 1,623 1,000
2023/07/19 1,622 1,622 1,617 1,617 1,000
2023/07/18 1,616 1,620 1,615 1,620 900
2023/07/14 1,615 1,618 1,612 1,618 1,100
2023/07/13 1,616 1,621 1,611 1,617 900
2023/07/12 1,620 1,622 1,616 1,616 2,000
2023/07/11 1,612 1,620 1,612 1,620 700
2023/07/10 1,616 1,617 1,612 1,612 1,200
2023/07/07 1,614 1,615 1,610 1,615 1,400
2023/07/06 1,611 1,611 1,610 1,610 300
2023/07/05 1,613 1,613 1,610 1,612 700
2023/07/04 1,606 1,611 1,606 1,606 1,200
2023/07/03 1,610 1,610 1,602 1,606 1,000

このページの先頭へ