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
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
2023/06/30 1,603 1,608 1,603 1,608 1,500
2023/06/29 1,600 1,607 1,600 1,603 1,200
2023/06/28 1,600 1,601 1,597 1,599 1,100
2023/06/27 1,599 1,600 1,595 1,600 1,200
2023/06/26 1,593 1,599 1,592 1,599 1,700
2023/06/23 1,600 1,600 1,595 1,595 800
2023/06/22 1,600 1,601 1,596 1,600 2,300
2023/06/21 1,600 1,600 1,596 1,596 1,100
2023/06/20 1,592 1,598 1,592 1,598 800
2023/06/19 1,593 1,597 1,593 1,594 1,100
2023/06/16 1,595 1,598 1,593 1,593 600
2023/06/15 1,591 1,595 1,591 1,595 700
2023/06/14 1,599 1,599 1,595 1,595 1,200
2023/06/13 1,599 1,599 1,595 1,598 1,000
2023/06/12 1,595 1,599 1,595 1,596 1,200
2023/06/09 1,593 1,596 1,592 1,595 600
2023/06/08 1,596 1,598 1,592 1,593 1,000
2023/06/07 1,599 1,599 1,590 1,594 1,600
2023/06/06 1,589 1,592 1,589 1,592 500
2023/06/05 1,591 1,595 1,589 1,589 1,000
2023/06/02 1,592 1,592 1,587 1,589 700
2023/06/01 1,588 1,591 1,587 1,591 900
2023/05/31 1,590 1,593 1,589 1,590 800
2023/05/30 1,590 1,590 1,588 1,590 700
2023/05/29 1,594 1,594 1,589 1,589 900
2023/05/26 1,595 1,595 1,590 1,590 400
2023/05/25 1,595 1,595 1,585 1,590 700
2023/05/24 1,592 1,595 1,585 1,587 1,800
2023/05/23 1,590 1,592 1,590 1,591 1,300
2023/05/22 1,589 1,593 1,589 1,590 800
2023/05/19 1,590 1,594 1,589 1,590 600
2023/05/18 1,595 1,595 1,590 1,590 1,000
2023/05/17 1,589 1,595 1,585 1,595 1,100
2023/05/16 1,585 1,591 1,585 1,590 1,700
2023/05/15 1,600 1,600 1,585 1,593 2,500
2023/05/12 1,590 1,591 1,584 1,585 1,100
2023/05/11 1,589 1,589 1,586 1,589 1,300
2023/05/10 1,588 1,590 1,583 1,583 800
2023/05/09 1,588 1,588 1,584 1,584 1,200
2023/05/08 1,586 1,587 1,584 1,584 1,000
2023/05/02 1,586 1,587 1,584 1,584 700
2023/05/01 1,583 1,586 1,583 1,586 1,600
2023/04/28 1,582 1,590 1,582 1,590 1,900
2023/04/27 1,583 1,583 1,581 1,581 1,100
2023/04/26 1,585 1,585 1,581 1,585 1,100
2023/04/25 1,591 1,591 1,587 1,588 1,300
2023/04/24 1,584 1,590 1,584 1,585 1,300
2023/04/21 1,582 1,584 1,580 1,583 700
2023/04/20 1,585 1,585 1,582 1,582 1,100
2023/04/19 1,587 1,587 1,583 1,585 1,300
2023/04/18 1,586 1,591 1,586 1,587 3,300
2023/04/17 1,583 1,588 1,583 1,586 1,000
2023/04/14 1,586 1,586 1,581 1,581 1,300
2023/04/13 1,577 1,585 1,577 1,581 900
2023/04/12 1,579 1,585 1,577 1,577 1,100
2023/04/11 1,589 1,589 1,580 1,587 1,100
2023/04/10 1,589 1,589 1,560 1,589 3,200
2023/04/07 1,576 1,587 1,574 1,587 2,400
2023/04/06 1,570 1,576 1,570 1,572 2,500
2023/04/05 1,586 1,586 1,571 1,577 3,200
2023/04/04 1,584 1,587 1,582 1,587 2,100
2023/04/03 1,584 1,592 1,581 1,584 4,400
2023/03/31 1,612 1,612 1,591 1,592 5,900
2023/03/30 1,599 1,625 1,581 1,625 40,800
2023/03/29 1,614 1,629 1,611 1,616 62,300
2023/03/28 1,631 1,635 1,628 1,628 15,300
2023/03/27 1,650 1,650 1,632 1,639 10,500
2023/03/24 1,635 1,643 1,635 1,639 4,600
2023/03/23 1,638 1,643 1,628 1,635 6,100
2023/03/22 1,635 1,639 1,635 1,638 2,800
2023/03/20 1,639 1,639 1,629 1,638 4,800
2023/03/17 1,639 1,639 1,631 1,631 1,800
2023/03/16 1,632 1,637 1,630 1,637 2,800
2023/03/15 1,637 1,640 1,625 1,638 2,800
2023/03/14 1,627 1,638 1,626 1,626 4,500
2023/03/13 1,632 1,633 1,627 1,633 2,500
2023/03/10 1,635 1,640 1,630 1,633 3,300
2023/03/09 1,640 1,646 1,631 1,635 5,000
2023/03/08 1,648 1,648 1,640 1,640 3,900
2023/03/07 1,640 1,650 1,640 1,647 5,800
2023/03/06 1,627 1,633 1,623 1,633 4,200
2023/03/03 1,620 1,623 1,617 1,623 2,900
2023/03/02 1,617 1,620 1,616 1,620 1,800
2023/03/01 1,615 1,617 1,609 1,616 5,000
2023/02/28 1,615 1,616 1,611 1,614 2,700
2023/02/27 1,610 1,612 1,605 1,612 2,800
2023/02/24 1,613 1,613 1,604 1,610 2,100
2023/02/22 1,610 1,614 1,610 1,613 1,000
2023/02/21 1,612 1,613 1,610 1,613 700
2023/02/20 1,605 1,612 1,604 1,604 1,500
2023/02/17 1,603 1,603 1,601 1,603 1,700
2023/02/16 1,609 1,611 1,603 1,603 1,200
2023/02/15 1,603 1,610 1,603 1,604 800
2023/02/14 1,608 1,610 1,603 1,603 600
2023/02/13 1,600 1,602 1,600 1,600 2,200
2023/02/10 1,600 1,601 1,599 1,600 3,100
2023/02/09 1,606 1,606 1,601 1,601 1,400
2023/02/08 1,608 1,608 1,605 1,606 1,000
2023/02/07 1,608 1,608 1,607 1,608 800
2023/02/06 1,615 1,616 1,605 1,608 800
2023/02/03 1,615 1,615 1,595 1,614 3,000
2023/02/02 1,610 1,610 1,610 1,610 300
2023/02/01 1,606 1,610 1,605 1,605 900
2023/01/31 1,608 1,610 1,606 1,610 800
2023/01/30 1,602 1,605 1,601 1,605 2,000
2023/01/27 1,600 1,601 1,597 1,601 1,000
2023/01/26 1,600 1,600 1,597 1,600 1,200
2023/01/25 1,600 1,600 1,599 1,599 1,300
2023/01/24 1,599 1,599 1,598 1,599 1,500
2023/01/23 1,599 1,599 1,595 1,596 800
2023/01/20 1,598 1,598 1,595 1,598 1,100
2023/01/19 1,594 1,598 1,594 1,598 1,100
2023/01/18 1,598 1,598 1,592 1,592 900
2023/01/17 1,599 1,599 1,591 1,592 1,100
2023/01/16 1,596 1,597 1,591 1,597 2,000
2023/01/13 1,590 1,593 1,585 1,590 600
2023/01/12 1,589 1,590 1,584 1,590 1,200
2023/01/11 1,585 1,590 1,585 1,585 600
2023/01/10 1,580 1,584 1,580 1,583 700
2023/01/06 1,582 1,586 1,571 1,579 800
2023/01/05 1,567 1,585 1,567 1,578 2,300
2023/01/04 1,565 1,588 1,565 1,567 1,700

このページの先頭へ