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
2020/12/30 1,508 1,508 1,501 1,501 300
2020/12/29 1,500 1,509 1,493 1,501 1,400
2020/12/28 1,495 1,495 1,492 1,495 2,300
2020/12/25 1,507 1,508 1,499 1,499 1,700
2020/12/24 1,501 1,507 1,501 1,501 1,300
2020/12/23 1,500 1,501 1,500 1,501 1,700
2020/12/22 1,507 1,507 1,501 1,502 2,600
2020/12/21 1,509 1,509 1,501 1,507 3,800
2020/12/18 1,505 1,508 1,502 1,507 1,900
2020/12/17 1,505 1,506 1,505 1,505 1,000
2020/12/16 1,507 1,507 1,505 1,505 1,400
2020/12/15 1,507 1,507 1,500 1,503 1,000
2020/12/14 1,499 1,503 1,499 1,503 1,900
2020/12/11 1,507 1,507 1,495 1,497 1,000
2020/12/10 1,501 1,501 1,494 1,500 1,200
2020/12/09 1,508 1,508 1,501 1,501 900
2020/12/08 1,502 1,506 1,495 1,496 4,900
2020/12/07 1,501 1,502 1,501 1,502 200
2020/12/04 1,500 1,509 1,499 1,509 2,300
2020/12/03 1,505 1,509 1,505 1,506 700
2020/12/02 1,510 1,512 1,502 1,508 1,200
2020/12/01 1,511 1,517 1,501 1,505 3,700
2020/11/30 1,509 1,568 1,509 1,509 12,300
2020/11/27 1,507 1,510 1,504 1,509 1,600
2020/11/26 1,517 1,517 1,502 1,507 900
2020/11/25 1,529 1,529 1,501 1,509 3,700
2020/11/24 1,500 1,509 1,497 1,504 2,300
2020/11/20 1,505 1,505 1,490 1,500 2,800
2020/11/19 1,500 1,502 1,497 1,497 2,900
2020/11/18 1,501 1,510 1,501 1,502 500
2020/11/17 1,502 1,509 1,501 1,503 1,500
2020/11/16 1,495 1,516 1,495 1,502 2,200
2020/11/13 1,525 1,525 1,495 1,495 5,700
2020/11/12 1,533 1,533 1,514 1,516 2,100
2020/11/11 1,544 1,544 1,531 1,532 2,400
2020/11/10 1,527 1,547 1,527 1,544 3,900
2020/11/09 1,540 1,541 1,512 1,529 5,700
2020/11/06 1,538 1,538 1,502 1,507 4,600
2020/11/05 1,514 1,526 1,514 1,526 1,400
2020/11/04 1,525 1,533 1,515 1,527 3,300
2020/11/02 1,515 1,517 1,515 1,516 900
2020/10/30 1,515 1,515 1,511 1,515 800
2020/10/29 1,520 1,520 1,517 1,518 1,500
2020/10/28 1,526 1,526 1,520 1,525 700
2020/10/27 1,516 1,524 1,515 1,520 1,200
2020/10/26 1,525 1,525 1,520 1,521 900
2020/10/23 1,520 1,523 1,520 1,523 400
2020/10/22 1,515 1,520 1,515 1,520 200
2020/10/21 1,517 1,525 1,517 1,520 600
2020/10/20 1,525 1,527 1,522 1,522 900
2020/10/19 1,521 1,525 1,521 1,525 700
2020/10/16 1,525 1,525 1,520 1,521 3,100
2020/10/15 1,525 1,525 1,523 1,525 800
2020/10/14 1,530 1,530 1,530 1,530 800
2020/10/13 1,529 1,530 1,520 1,529 900
2020/10/12 1,529 1,529 1,518 1,520 600
2020/10/09 1,515 1,530 1,515 1,524 2,300
2020/10/08 1,521 1,531 1,521 1,524 1,200
2020/10/07 1,548 1,548 1,521 1,527 1,700
2020/10/06 1,548 1,552 1,522 1,540 4,500
2020/10/05 1,520 1,533 1,501 1,533 2,100
2020/10/02 1,530 1,530 1,508 1,508 1,100
2020/09/30 1,503 1,513 1,502 1,502 2,000
2020/09/29 1,491 1,508 1,491 1,508 2,200
2020/09/28 1,518 1,519 1,501 1,501 2,500
2020/09/25 1,518 1,518 1,502 1,504 1,100
2020/09/24 1,512 1,514 1,500 1,510 4,000
2020/09/23 1,515 1,516 1,513 1,514 2,500
2020/09/18 1,518 1,518 1,515 1,515 1,700
2020/09/17 1,517 1,521 1,515 1,521 3,000
2020/09/16 1,512 1,530 1,512 1,525 4,200
2020/09/15 1,505 1,508 1,500 1,508 600
2020/09/14 1,509 1,509 1,491 1,505 5,600
2020/09/11 1,490 1,499 1,490 1,491 4,000
2020/09/10 1,514 1,514 1,482 1,496 3,000
2020/09/09 1,487 1,495 1,482 1,489 3,100
2020/09/08 1,485 1,490 1,485 1,487 2,500
2020/09/07 1,481 1,499 1,481 1,496 1,900
2020/09/04 1,498 1,501 1,490 1,498 2,600
2020/09/03 1,505 1,505 1,496 1,498 3,800
2020/09/02 1,507 1,509 1,494 1,502 2,800
2020/09/01 1,486 1,515 1,475 1,500 5,900
2020/08/31 1,486 1,515 1,483 1,486 4,800
2020/08/28 1,513 1,513 1,484 1,484 4,500
2020/08/27 1,507 1,520 1,503 1,503 700
2020/08/26 1,525 1,525 1,504 1,517 3,800
2020/08/25 1,520 1,520 1,515 1,520 2,900
2020/08/24 1,500 1,508 1,492 1,508 4,500
2020/08/21 1,482 1,499 1,482 1,499 2,000
2020/08/20 1,483 1,487 1,480 1,482 900
2020/08/19 1,470 1,478 1,466 1,478 1,000
2020/08/18 1,470 1,471 1,470 1,471 200
2020/08/17 1,480 1,480 1,464 1,474 3,100
2020/08/14 1,480 1,480 1,460 1,476 900
2020/08/13 1,498 1,498 1,480 1,483 900
2020/08/12 1,476 1,494 1,450 1,473 7,700
2020/08/11 1,420 1,430 1,416 1,416 5,700
2020/08/07 1,417 1,430 1,417 1,430 2,600
2020/08/06 1,451 1,451 1,433 1,433 300
2020/08/05 1,444 1,444 1,444 1,444 200
2020/08/04 1,410 1,439 1,410 1,435 1,500
2020/08/03 1,408 1,435 1,408 1,419 2,400
2020/07/31 1,450 1,450 1,419 1,419 5,100
2020/07/30 1,451 1,451 1,450 1,450 3,600
2020/07/29 1,460 1,461 1,450 1,450 2,000
2020/07/28 1,467 1,478 1,461 1,465 700
2020/07/27 1,480 1,480 1,446 1,467 2,400
2020/07/22 1,465 1,467 1,463 1,467 700
2020/07/21 1,439 1,455 1,426 1,446 2,500
2020/07/20 1,439 1,440 1,430 1,432 1,400
2020/07/17 1,465 1,465 1,428 1,432 1,500
2020/07/16 1,431 1,447 1,430 1,447 2,800
2020/07/15 1,465 1,465 1,435 1,436 1,600
2020/07/14 1,450 1,453 1,432 1,448 3,100
2020/07/13 1,493 1,500 1,480 1,480 2,700
2020/07/10 1,508 1,508 1,483 1,490 2,400
2020/07/09 1,499 1,529 1,499 1,500 6,000
2020/07/08 1,507 1,591 1,470 1,500 47,100
2020/07/07 1,449 1,474 1,420 1,423 1,700
2020/07/06 1,372 1,482 1,372 1,464 4,000
2020/07/03 1,404 1,425 1,361 1,371 4,600
2020/07/02 1,430 1,445 1,403 1,403 2,200
2020/07/01 1,437 1,464 1,435 1,435 1,200
2020/06/30 1,450 1,487 1,428 1,437 3,500
2020/06/29 1,488 1,488 1,450 1,450 1,100
2020/06/26 1,495 1,495 1,474 1,488 1,200
2020/06/25 1,509 1,509 1,490 1,495 700
2020/06/24 1,483 1,513 1,483 1,500 1,200
2020/06/23 1,520 1,520 1,480 1,482 1,300
2020/06/22 1,548 1,548 1,501 1,511 1,300
2020/06/19 1,530 1,550 1,491 1,510 3,300
2020/06/18 1,480 1,480 1,471 1,471 800
2020/06/17 1,494 1,494 1,476 1,476 1,000
2020/06/16 1,465 1,498 1,465 1,495 1,200
2020/06/15 1,451 1,455 1,450 1,450 1,100
2020/06/12 1,418 1,439 1,410 1,438 3,200
2020/06/11 1,468 1,469 1,440 1,440 3,600
2020/06/10 1,468 1,468 1,465 1,468 1,000
2020/06/09 1,472 1,476 1,468 1,475 1,600
2020/06/08 1,499 1,499 1,470 1,482 1,500
2020/06/05 1,479 1,479 1,476 1,478 1,300
2020/06/04 1,490 1,492 1,478 1,492 1,500
2020/06/03 1,502 1,524 1,475 1,475 2,200
2020/06/02 1,480 1,500 1,479 1,490 3,100
2020/06/01 1,473 1,505 1,453 1,485 1,400
2020/05/29 1,462 1,492 1,458 1,465 900
2020/05/28 1,499 1,508 1,450 1,459 4,300
2020/05/27 1,477 1,490 1,466 1,486 2,700
2020/05/26 1,410 1,472 1,410 1,466 6,700
2020/05/25 1,441 1,445 1,400 1,410 3,100
2020/05/22 1,438 1,438 1,411 1,411 1,600
2020/05/21 1,448 1,448 1,438 1,438 800
2020/05/20 1,445 1,445 1,414 1,444 1,400
2020/05/19 1,416 1,447 1,410 1,440 1,500
2020/05/18 1,341 1,429 1,335 1,413 6,600
2020/05/15 1,455 1,460 1,431 1,431 2,000
2020/05/14 1,470 1,470 1,441 1,459 1,200
2020/05/13 1,421 1,478 1,421 1,478 2,300
2020/05/12 1,475 1,476 1,434 1,468 2,100
2020/05/11 1,440 1,469 1,428 1,469 4,200
2020/05/08 1,359 1,438 1,359 1,438 4,500
2020/05/07 1,386 1,386 1,354 1,379 1,800
2020/05/01 1,405 1,405 1,382 1,386 1,700
2020/04/30 1,417 1,417 1,378 1,407 4,200
2020/04/28 1,335 1,367 1,335 1,367 1,500
2020/04/27 1,354 1,354 1,336 1,337 1,800
2020/04/24 1,336 1,336 1,323 1,324 700
2020/04/23 1,347 1,347 1,317 1,340 1,100
2020/04/22 1,335 1,335 1,322 1,330 2,300
2020/04/21 1,369 1,369 1,327 1,339 2,800
2020/04/20 1,368 1,369 1,322 1,369 1,800
2020/04/17 1,328 1,354 1,328 1,343 4,200
2020/04/16 1,311 1,342 1,311 1,325 1,000
2020/04/15 1,348 1,350 1,326 1,341 1,400
2020/04/14 1,300 1,345 1,300 1,341 2,400
2020/04/13 1,328 1,349 1,300 1,310 2,500
2020/04/10 1,326 1,358 1,320 1,358 1,100
2020/04/09 1,413 1,413 1,326 1,326 5,300
2020/04/08 1,322 1,430 1,263 1,392 7,300
2020/04/07 1,250 1,340 1,250 1,292 5,300
2020/04/06 1,171 1,230 1,126 1,212 16,100
2020/04/03 1,356 1,366 1,220 1,226 16,200
2020/04/02 1,400 1,401 1,356 1,356 8,900
2020/04/01 1,455 1,473 1,425 1,425 5,900
2020/03/31 1,450 1,480 1,448 1,464 4,700
2020/03/30 1,430 1,480 1,400 1,465 23,700
2020/03/27 1,610 1,625 1,601 1,614 52,400
2020/03/26 1,623 1,629 1,600 1,614 11,900
2020/03/25 1,601 1,650 1,601 1,623 10,800
2020/03/24 1,561 1,590 1,555 1,588 8,000
2020/03/23 1,509 1,540 1,501 1,540 9,100
2020/03/19 1,470 1,520 1,451 1,502 8,200
2020/03/18 1,435 1,505 1,413 1,463 13,100
2020/03/17 1,390 1,445 1,380 1,405 10,800
2020/03/16 1,416 1,429 1,394 1,405 9,800
2020/03/13 1,390 1,446 1,380 1,400 16,700
2020/03/12 1,531 1,531 1,471 1,478 11,400
2020/03/11 1,598 1,598 1,540 1,550 5,600
2020/03/10 1,405 1,535 1,400 1,531 19,900
2020/03/09 1,600 1,601 1,516 1,535 21,500
2020/03/06 1,648 1,648 1,625 1,630 4,000
2020/03/05 1,664 1,664 1,649 1,649 3,200
2020/03/04 1,601 1,645 1,600 1,632 5,800
2020/03/03 1,695 1,697 1,640 1,640 7,800
2020/03/02 1,580 1,684 1,558 1,668 20,000
2020/02/28 1,601 1,618 1,596 1,600 19,000
2020/02/27 1,690 1,697 1,650 1,655 14,000
2020/02/26 1,704 1,704 1,690 1,694 7,000
2020/02/25 1,695 1,715 1,685 1,714 12,500
2020/02/21 1,707 1,720 1,707 1,720 2,400
2020/02/20 1,742 1,743 1,710 1,710 3,400
2020/02/19 1,720 1,724 1,711 1,715 2,300
2020/02/18 1,712 1,724 1,700 1,720 6,400
2020/02/17 1,721 1,734 1,710 1,712 11,000
2020/02/14 1,748 1,749 1,734 1,734 5,500
2020/02/13 1,728 1,748 1,728 1,748 4,800
2020/02/12 1,703 1,740 1,703 1,731 25,000
2020/02/10 1,780 1,795 1,780 1,783 4,400
2020/02/07 1,785 1,795 1,780 1,780 2,900
2020/02/06 1,796 1,796 1,781 1,784 2,500
2020/02/05 1,797 1,797 1,766 1,780 2,600
2020/02/04 1,765 1,765 1,758 1,765 2,000
2020/02/03 1,723 1,758 1,715 1,755 4,200
2020/01/31 1,715 1,737 1,715 1,730 3,100
2020/01/30 1,744 1,744 1,710 1,715 11,000
2020/01/29 1,749 1,754 1,740 1,744 4,300
2020/01/28 1,759 1,759 1,736 1,740 8,600
2020/01/27 1,770 1,770 1,751 1,769 9,500
2020/01/24 1,799 1,808 1,783 1,783 2,500
2020/01/23 1,780 1,802 1,780 1,790 3,900
2020/01/22 1,787 1,789 1,777 1,777 4,300
2020/01/21 1,805 1,805 1,777 1,787 7,200
2020/01/20 1,800 1,810 1,799 1,805 8,700
2020/01/17 1,810 1,820 1,802 1,807 3,200
2020/01/16 1,832 1,832 1,802 1,802 5,900
2020/01/15 1,817 1,834 1,817 1,820 8,100
2020/01/14 1,800 1,817 1,765 1,817 13,700
2020/01/10 1,748 1,760 1,743 1,760 9,600
2020/01/09 1,732 1,745 1,732 1,739 2,500
2020/01/08 1,746 1,746 1,730 1,731 7,300
2020/01/07 1,735 1,745 1,735 1,741 3,500
2020/01/06 1,753 1,753 1,722 1,735 8,500

このページの先頭へ