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
2019/12/30 1,702 1,740 1,699 1,740 6,900
2019/12/27 1,722 1,722 1,700 1,719 2,400
2019/12/26 1,697 1,706 1,688 1,692 3,800
2019/12/25 1,690 1,700 1,683 1,698 3,900
2019/12/24 1,705 1,709 1,690 1,690 8,800
2019/12/23 1,702 1,716 1,698 1,705 5,000
2019/12/20 1,702 1,708 1,695 1,701 3,000
2019/12/19 1,708 1,708 1,687 1,708 7,200
2019/12/18 1,695 1,700 1,686 1,700 4,900
2019/12/17 1,680 1,690 1,680 1,690 3,200
2019/12/16 1,688 1,690 1,677 1,685 3,400
2019/12/13 1,680 1,686 1,680 1,681 3,400
2019/12/12 1,675 1,680 1,670 1,680 4,400
2019/12/11 1,670 1,676 1,665 1,675 7,900
2019/12/10 1,670 1,676 1,665 1,667 3,600
2019/12/09 1,665 1,670 1,663 1,670 4,900
2019/12/06 1,665 1,670 1,662 1,665 3,300
2019/12/05 1,669 1,675 1,664 1,664 3,200
2019/12/04 1,675 1,678 1,660 1,667 4,900
2019/12/03 1,667 1,677 1,667 1,669 3,400
2019/12/02 1,677 1,678 1,668 1,675 5,100
2019/11/29 1,674 1,679 1,674 1,674 4,900
2019/11/28 1,670 1,673 1,667 1,673 2,600
2019/11/27 1,677 1,677 1,666 1,667 3,700
2019/11/26 1,670 1,673 1,665 1,667 3,300
2019/11/25 1,670 1,678 1,665 1,665 3,500
2019/11/22 1,676 1,677 1,668 1,670 3,000
2019/11/21 1,666 1,676 1,661 1,676 5,500
2019/11/20 1,662 1,666 1,660 1,666 2,600
2019/11/19 1,670 1,671 1,660 1,661 3,700
2019/11/18 1,665 1,668 1,657 1,668 4,400
2019/11/15 1,643 1,657 1,641 1,657 7,100
2019/11/14 1,642 1,652 1,638 1,651 4,500
2019/11/13 1,633 1,641 1,626 1,641 6,900
2019/11/12 1,649 1,649 1,633 1,635 4,000
2019/11/11 1,640 1,651 1,620 1,630 23,100
2019/11/08 1,658 1,666 1,652 1,652 9,100
2019/11/07 1,669 1,669 1,656 1,658 5,200
2019/11/06 1,657 1,670 1,655 1,661 5,100
2019/11/05 1,670 1,670 1,656 1,657 5,400
2019/11/01 1,659 1,666 1,655 1,660 3,800
2019/10/31 1,658 1,666 1,655 1,660 4,100
2019/10/30 1,660 1,669 1,655 1,657 7,200
2019/10/29 1,667 1,670 1,660 1,660 4,200
2019/10/28 1,673 1,673 1,660 1,669 5,600
2019/10/25 1,674 1,674 1,657 1,667 5,400
2019/10/24 1,667 1,675 1,658 1,666 2,400
2019/10/23 1,685 1,685 1,653 1,667 10,800
2019/10/21 1,674 1,684 1,669 1,677 5,800
2019/10/18 1,674 1,684 1,673 1,684 4,200
2019/10/17 1,685 1,687 1,680 1,686 2,700
2019/10/16 1,686 1,690 1,671 1,672 4,700
2019/10/15 1,694 1,694 1,684 1,690 3,100
2019/10/11 1,685 1,685 1,671 1,677 4,500
2019/10/10 1,687 1,696 1,685 1,685 7,000
2019/10/09 1,681 1,689 1,679 1,687 3,600
2019/10/08 1,693 1,694 1,680 1,686 3,700
2019/10/07 1,688 1,695 1,684 1,686 6,000
2019/10/04 1,673 1,684 1,671 1,675 2,000
2019/10/03 1,675 1,683 1,661 1,672 8,200
2019/10/02 1,686 1,686 1,679 1,682 5,500
2019/10/01 1,690 1,696 1,681 1,686 6,700
2019/09/30 1,707 1,707 1,688 1,688 3,300
2019/09/27 1,705 1,709 1,651 1,691 11,700
2019/09/26 1,708 1,718 1,700 1,703 9,800
2019/09/25 1,700 1,708 1,690 1,708 9,600
2019/09/24 1,693 1,700 1,691 1,698 11,900
2019/09/20 1,700 1,703 1,680 1,688 9,600
2019/09/19 1,694 1,708 1,691 1,691 4,900
2019/09/18 1,716 1,716 1,689 1,700 6,900
2019/09/17 1,695 1,724 1,694 1,704 9,200
2019/09/13 1,681 1,695 1,674 1,689 4,600
2019/09/12 1,689 1,696 1,675 1,687 8,000
2019/09/11 1,700 1,705 1,682 1,694 8,000
2019/09/10 1,707 1,707 1,690 1,695 5,000
2019/09/09 1,698 1,698 1,660 1,697 21,800
2019/09/06 1,729 1,757 1,689 1,700 22,900
2019/09/05 1,771 1,800 1,722 1,723 49,200
2019/09/04 1,752 1,779 1,750 1,770 24,600
2019/09/03 1,731 1,757 1,731 1,752 13,400
2019/09/02 1,725 1,770 1,720 1,731 13,800
2019/08/30 1,733 1,779 1,727 1,731 21,800
2019/08/29 1,750 1,750 1,696 1,728 23,100
2019/08/28 1,750 1,761 1,703 1,715 58,700
2019/08/27 1,659 1,672 1,645 1,661 11,100
2019/08/26 1,659 1,660 1,622 1,630 16,500
2019/08/23 1,627 1,647 1,627 1,630 9,000
2019/08/22 1,630 1,635 1,616 1,627 7,300
2019/08/21 1,620 1,620 1,605 1,615 4,500
2019/08/20 1,619 1,624 1,605 1,611 5,300
2019/08/19 1,617 1,634 1,614 1,614 6,700
2019/08/16 1,616 1,616 1,595 1,597 6,200
2019/08/15 1,597 1,610 1,589 1,599 10,800
2019/08/14 1,613 1,620 1,600 1,607 7,100
2019/08/13 1,625 1,633 1,603 1,608 11,100
2019/08/09 1,654 1,654 1,627 1,645 5,400
2019/08/08 1,660 1,660 1,632 1,639 7,700
2019/08/07 1,629 1,664 1,620 1,654 9,500
2019/08/06 1,600 1,620 1,581 1,607 13,000
2019/08/05 1,638 1,638 1,601 1,604 11,200
2019/08/02 1,646 1,646 1,617 1,622 12,200
2019/08/01 1,647 1,647 1,629 1,633 4,700
2019/07/31 1,625 1,649 1,624 1,640 8,600
2019/07/30 1,623 1,639 1,623 1,628 7,700
2019/07/29 1,616 1,640 1,615 1,623 9,100
2019/07/26 1,658 1,658 1,620 1,625 14,500
2019/07/25 1,663 1,663 1,654 1,659 2,300
2019/07/24 1,680 1,680 1,654 1,654 8,100
2019/07/23 1,670 1,689 1,667 1,670 9,200
2019/07/22 1,650 1,664 1,641 1,664 9,100
2019/07/19 1,666 1,666 1,637 1,642 11,100
2019/07/18 1,657 1,660 1,616 1,654 24,300
2019/07/17 1,680 1,690 1,655 1,657 20,500
2019/07/16 1,660 1,676 1,641 1,676 26,500
2019/07/12 1,710 1,719 1,654 1,660 72,100
2019/07/11 1,735 1,790 1,706 1,710 68,300
2019/07/10 1,712 1,814 1,700 1,750 169,200
2019/07/09 1,730 1,740 1,690 1,701 37,400
2019/07/08 1,700 1,728 1,680 1,728 56,600
2019/07/05 1,657 1,694 1,596 1,689 72,400
2019/07/04 1,605 1,699 1,603 1,641 115,600
2019/07/03 1,589 1,606 1,581 1,596 31,400
2019/07/02 1,592 1,599 1,575 1,584 41,000
2019/07/01 1,600 1,610 1,565 1,608 93,600
2019/06/28 1,590 1,670 1,562 1,585 290,900
2019/06/27 1,834 1,930 1,624 1,630 1,781,700

このページの先頭へ