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
2021/12/30 1,539 1,540 1,535 1,539 1,900
2021/12/29 1,531 1,540 1,531 1,536 1,300
2021/12/28 1,526 1,548 1,521 1,534 5,600
2021/12/27 1,533 1,533 1,525 1,526 4,500
2021/12/24 1,530 1,539 1,530 1,532 600
2021/12/23 1,539 1,539 1,530 1,530 1,000
2021/12/22 1,539 1,539 1,531 1,537 2,100
2021/12/21 1,539 1,539 1,528 1,532 1,200
2021/12/20 1,529 1,535 1,528 1,528 2,100
2021/12/17 1,530 1,532 1,528 1,531 1,200
2021/12/16 1,534 1,535 1,530 1,530 800
2021/12/15 1,531 1,535 1,530 1,530 1,800
2021/12/14 1,534 1,536 1,534 1,536 600
2021/12/13 1,535 1,535 1,532 1,534 700
2021/12/10 1,539 1,539 1,531 1,532 700
2021/12/09 1,531 1,539 1,530 1,539 1,400
2021/12/08 1,538 1,539 1,535 1,535 1,500
2021/12/07 1,540 1,540 1,534 1,539 900
2021/12/06 1,540 1,540 1,525 1,531 1,100
2021/12/03 1,524 1,530 1,522 1,530 1,300
2021/12/02 1,525 1,529 1,523 1,529 1,300
2021/12/01 1,527 1,529 1,525 1,529 600
2021/11/30 1,526 1,530 1,525 1,525 1,300
2021/11/29 1,529 1,530 1,525 1,526 2,300
2021/11/26 1,531 1,537 1,529 1,530 1,600
2021/11/25 1,538 1,538 1,530 1,530 1,800
2021/11/24 1,531 1,539 1,531 1,539 900
2021/11/22 1,539 1,539 1,535 1,535 700
2021/11/19 1,531 1,540 1,530 1,530 1,000
2021/11/18 1,530 1,531 1,530 1,531 200
2021/11/17 1,535 1,540 1,527 1,530 1,700
2021/11/16 1,533 1,539 1,533 1,539 900
2021/11/15 1,534 1,536 1,530 1,533 1,000
2021/11/12 1,527 1,536 1,527 1,535 600
2021/11/11 1,526 1,535 1,522 1,535 900
2021/11/10 1,533 1,533 1,526 1,526 800
2021/11/09 1,521 1,535 1,521 1,523 3,300
2021/11/08 1,530 1,538 1,528 1,538 600
2021/11/05 1,527 1,539 1,527 1,529 600
2021/11/04 1,525 1,534 1,525 1,529 3,600
2021/11/02 1,530 1,546 1,530 1,546 1,200
2021/11/01 1,540 1,540 1,520 1,530 2,800
2021/10/29 1,545 1,545 1,536 1,536 500
2021/10/28 1,537 1,540 1,521 1,536 3,100
2021/10/27 1,550 1,550 1,549 1,549 400
2021/10/26 1,546 1,550 1,540 1,540 1,200
2021/10/25 1,548 1,548 1,534 1,539 1,200
2021/10/22 1,533 1,545 1,533 1,545 600
2021/10/21 1,548 1,548 1,533 1,540 800
2021/10/20 1,537 1,547 1,537 1,541 700
2021/10/19 1,545 1,548 1,540 1,548 600
2021/10/18 1,546 1,546 1,535 1,545 1,100
2021/10/15 1,530 1,546 1,530 1,546 500
2021/10/14 1,538 1,545 1,530 1,530 1,000
2021/10/13 1,547 1,548 1,520 1,525 2,800
2021/10/12 1,544 1,544 1,544 1,544 300
2021/10/11 1,544 1,544 1,541 1,544 600
2021/10/08 1,544 1,544 1,543 1,544 600
2021/10/07 1,530 1,548 1,530 1,543 1,700
2021/10/06 1,540 1,540 1,536 1,536 300
2021/10/05 1,541 1,546 1,538 1,540 1,000
2021/10/04 1,545 1,545 1,541 1,545 1,500
2021/10/01 1,546 1,546 1,536 1,544 1,400
2021/09/30 1,538 1,538 1,535 1,535 400
2021/09/29 1,532 1,552 1,531 1,538 1,000
2021/09/28 1,524 1,534 1,524 1,532 700
2021/09/27 1,545 1,545 1,520 1,520 2,500
2021/09/24 1,539 1,539 1,528 1,528 1,100
2021/09/22 1,529 1,537 1,528 1,536 600
2021/09/21 1,525 1,541 1,525 1,537 1,900
2021/09/17 1,541 1,541 1,531 1,531 1,500
2021/09/16 1,540 1,540 1,538 1,538 700
2021/09/15 1,553 1,597 1,510 1,535 18,800
2021/09/14 1,550 1,553 1,547 1,553 800
2021/09/13 1,547 1,550 1,547 1,550 900
2021/09/10 1,550 1,552 1,547 1,547 800
2021/09/09 1,552 1,552 1,550 1,551 800
2021/09/08 1,548 1,560 1,544 1,545 2,000
2021/09/07 1,547 1,549 1,541 1,542 1,700
2021/09/06 1,540 1,548 1,537 1,547 1,100
2021/09/03 1,546 1,546 1,535 1,544 900
2021/09/02 1,545 1,545 1,540 1,545 400
2021/09/01 1,540 1,545 1,535 1,545 1,100
2021/08/31 1,535 1,540 1,535 1,539 700
2021/08/30 1,535 1,535 1,534 1,535 700
2021/08/27 1,535 1,535 1,520 1,529 1,100
2021/08/26 1,513 1,514 1,513 1,514 300
2021/08/25 1,528 1,528 1,517 1,517 900
2021/08/24 1,517 1,525 1,516 1,525 600
2021/08/23 1,514 1,525 1,512 1,517 900
2021/08/20 1,512 1,512 1,511 1,512 500
2021/08/19 1,515 1,515 1,515 1,515 200
2021/08/18 1,510 1,520 1,510 1,515 600
2021/08/17 1,524 1,524 1,511 1,511 800
2021/08/16 1,526 1,530 1,516 1,516 2,100
2021/08/13 1,539 1,539 1,526 1,526 1,100
2021/08/12 1,542 1,542 1,525 1,539 900
2021/08/11 1,544 1,544 1,524 1,524 600
2021/08/10 1,542 1,542 1,521 1,521 1,300
2021/08/06 1,533 1,534 1,530 1,531 800
2021/08/05 1,530 1,547 1,530 1,547 500
2021/08/04 1,541 1,541 1,531 1,532 300
2021/08/03 1,542 1,542 1,526 1,526 800
2021/08/02 1,542 1,559 1,542 1,542 600
2021/07/30 1,542 1,542 1,542 1,542 100
2021/07/29 1,540 1,557 1,540 1,542 400
2021/07/28 1,540 1,540 1,525 1,540 800
2021/07/27 1,531 1,549 1,531 1,545 500
2021/07/26 1,550 1,551 1,545 1,545 800
2021/07/21 1,541 1,550 1,540 1,550 600
2021/07/20 1,541 1,542 1,538 1,541 600
2021/07/19 1,514 1,545 1,514 1,541 2,900
2021/07/16 1,553 1,553 1,553 1,553 100
2021/07/15 1,554 1,560 1,552 1,560 600
2021/07/14 1,571 1,571 1,556 1,560 600
2021/07/13 1,552 1,560 1,552 1,560 600
2021/07/12 1,562 1,575 1,562 1,573 300
2021/07/09 1,560 1,560 1,550 1,559 1,800
2021/07/08 1,570 1,570 1,560 1,560 300
2021/07/07 1,576 1,576 1,564 1,570 1,000
2021/07/06 1,574 1,576 1,574 1,576 400
2021/07/05 1,563 1,574 1,563 1,574 500
2021/07/02 1,574 1,578 1,561 1,578 1,300
2021/07/01 1,577 1,577 1,561 1,561 300
2021/06/30 1,570 1,578 1,565 1,577 800
2021/06/29 1,575 1,577 1,570 1,577 600
2021/06/28 1,577 1,577 1,575 1,575 1,200
2021/06/25 1,555 1,579 1,554 1,576 4,600
2021/06/24 1,556 1,556 1,555 1,555 600
2021/06/23 1,564 1,564 1,556 1,556 200
2021/06/22 1,562 1,562 1,560 1,560 300
2021/06/21 1,558 1,563 1,553 1,562 2,000
2021/06/18 1,565 1,565 1,558 1,560 600
2021/06/17 1,563 1,563 1,557 1,561 600
2021/06/16 1,556 1,561 1,556 1,561 700
2021/06/15 1,560 1,565 1,557 1,565 600
2021/06/14 1,570 1,570 1,558 1,558 1,300
2021/06/11 1,570 1,571 1,560 1,560 900
2021/06/10 1,565 1,568 1,560 1,560 1,600
2021/06/09 1,557 1,562 1,555 1,562 1,000
2021/06/08 1,560 1,560 1,550 1,551 1,300
2021/06/07 1,554 1,555 1,544 1,544 1,200
2021/06/04 1,553 1,553 1,553 1,553 100
2021/06/03 1,559 1,559 1,547 1,559 600
2021/06/02 1,553 1,559 1,553 1,559 200
2021/06/01 1,550 1,556 1,541 1,556 1,200
2021/05/31 1,550 1,550 1,532 1,546 900
2021/05/28 1,548 1,548 1,532 1,532 900
2021/05/27 1,540 1,540 1,540 1,540 200
2021/05/26 1,547 1,548 1,544 1,548 600
2021/05/25 1,542 1,542 1,529 1,542 1,000
2021/05/24 1,522 1,543 1,522 1,525 1,200
2021/05/21 1,538 1,538 1,523 1,523 700
2021/05/20 1,538 1,544 1,524 1,544 1,100
2021/05/19 1,522 1,538 1,522 1,538 1,500
2021/05/18 1,519 1,534 1,519 1,521 900
2021/05/17 1,525 1,525 1,525 1,525 300
2021/05/14 1,513 1,536 1,511 1,529 3,300
2021/05/13 1,500 1,513 1,500 1,512 2,000
2021/05/12 1,505 1,510 1,500 1,503 2,300
2021/05/11 1,520 1,520 1,510 1,510 900
2021/05/10 1,533 1,533 1,523 1,523 700
2021/05/07 1,518 1,537 1,518 1,525 500
2021/05/06 1,512 1,548 1,510 1,518 1,300
2021/04/30 1,526 1,526 1,512 1,512 300
2021/04/28 1,501 1,528 1,501 1,528 1,200
2021/04/27 1,501 1,542 1,500 1,501 2,300
2021/04/26 1,510 1,551 1,510 1,510 2,600
2021/04/23 1,525 1,525 1,510 1,510 2,900
2021/04/22 1,540 1,558 1,513 1,535 1,400
2021/04/21 1,540 1,543 1,510 1,543 2,300
2021/04/20 1,551 1,552 1,545 1,545 2,000
2021/04/19 1,551 1,552 1,551 1,551 2,700
2021/04/16 1,558 1,560 1,558 1,560 900
2021/04/15 1,559 1,560 1,558 1,558 1,600
2021/04/14 1,558 1,568 1,558 1,558 1,000
2021/04/13 1,572 1,572 1,558 1,566 1,900
2021/04/12 1,577 1,577 1,561 1,562 1,900
2021/04/09 1,561 1,582 1,561 1,577 1,000
2021/04/08 1,566 1,570 1,560 1,561 1,600
2021/04/07 1,578 1,580 1,566 1,566 1,000
2021/04/06 1,575 1,575 1,565 1,574 1,300
2021/04/05 1,588 1,588 1,570 1,578 1,600
2021/04/02 1,581 1,582 1,572 1,582 3,300
2021/04/01 1,580 1,580 1,569 1,578 3,500
2021/03/31 1,560 1,580 1,560 1,577 4,400
2021/03/30 1,550 1,620 1,541 1,550 43,200
2021/03/29 1,628 1,643 1,580 1,580 126,900
2021/03/26 1,620 1,626 1,617 1,624 13,900
2021/03/25 1,648 1,659 1,623 1,623 11,400
2021/03/24 1,668 1,674 1,645 1,653 8,100
2021/03/23 1,670 1,677 1,670 1,671 2,600
2021/03/22 1,670 1,676 1,666 1,676 5,300
2021/03/19 1,665 1,666 1,653 1,666 2,900
2021/03/18 1,662 1,666 1,662 1,665 3,400
2021/03/17 1,645 1,652 1,644 1,652 4,200
2021/03/16 1,640 1,642 1,639 1,642 2,900
2021/03/15 1,640 1,640 1,637 1,637 3,100
2021/03/12 1,636 1,640 1,636 1,640 1,600
2021/03/11 1,630 1,639 1,630 1,634 2,500
2021/03/10 1,630 1,639 1,630 1,638 1,000
2021/03/09 1,629 1,637 1,626 1,630 2,500
2021/03/08 1,639 1,639 1,629 1,629 1,900
2021/03/05 1,628 1,630 1,608 1,629 3,700
2021/03/04 1,628 1,635 1,627 1,628 2,100
2021/03/03 1,630 1,635 1,622 1,634 2,600
2021/03/02 1,626 1,627 1,616 1,627 2,500
2021/03/01 1,613 1,625 1,613 1,622 1,900
2021/02/26 1,624 1,624 1,602 1,613 1,600
2021/02/25 1,625 1,626 1,615 1,619 3,400
2021/02/24 1,602 1,623 1,601 1,623 3,900
2021/02/22 1,590 1,602 1,587 1,598 500
2021/02/19 1,600 1,600 1,581 1,586 1,700
2021/02/18 1,600 1,602 1,593 1,600 1,900
2021/02/17 1,585 1,599 1,585 1,590 1,500
2021/02/16 1,590 1,590 1,586 1,586 600
2021/02/15 1,592 1,592 1,586 1,592 1,600
2021/02/12 1,579 1,588 1,570 1,582 2,600
2021/02/10 1,580 1,580 1,559 1,578 2,100
2021/02/09 1,567 1,580 1,555 1,580 3,400
2021/02/08 1,567 1,567 1,553 1,564 3,000
2021/02/05 1,540 1,547 1,540 1,545 1,500
2021/02/04 1,536 1,543 1,536 1,538 1,200
2021/02/03 1,534 1,536 1,534 1,534 700
2021/02/02 1,537 1,539 1,533 1,533 1,100
2021/02/01 1,533 1,539 1,523 1,537 800
2021/01/29 1,525 1,532 1,524 1,526 1,400
2021/01/28 1,516 1,524 1,513 1,524 1,000
2021/01/27 1,520 1,522 1,519 1,522 1,300
2021/01/26 1,513 1,516 1,513 1,516 900
2021/01/25 1,510 1,512 1,505 1,512 1,600
2021/01/22 1,503 1,509 1,503 1,508 500
2021/01/21 1,508 1,508 1,502 1,502 500
2021/01/20 1,502 1,510 1,502 1,507 500
2021/01/19 1,500 1,508 1,498 1,503 3,400
2021/01/18 1,510 1,510 1,500 1,500 3,200
2021/01/15 1,500 1,508 1,499 1,508 1,600
2021/01/14 1,500 1,509 1,496 1,505 1,400
2021/01/13 1,500 1,500 1,497 1,500 1,800
2021/01/12 1,502 1,505 1,499 1,504 3,500
2021/01/08 1,502 1,508 1,501 1,507 1,000
2021/01/07 1,510 1,510 1,501 1,509 1,200
2021/01/06 1,505 1,505 1,496 1,504 3,100
2021/01/05 1,501 1,501 1,494 1,495 1,800
2021/01/04 1,503 1,503 1,495 1,501 1,600

このページの先頭へ