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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,380 | 4,530 | 4,380 | 4,530 | 16,500 |
| 2024/12/27 | 4,295 | 4,455 | 4,295 | 4,380 | 14,900 |
| 2024/12/26 | 4,190 | 4,360 | 4,190 | 4,350 | 11,500 |
| 2024/12/25 | 4,265 | 4,265 | 4,190 | 4,190 | 5,900 |
| 2024/12/24 | 4,300 | 4,315 | 4,215 | 4,225 | 7,400 |
| 2024/12/23 | 4,140 | 4,295 | 4,140 | 4,275 | 11,700 |
| 2024/12/20 | 4,080 | 4,140 | 4,080 | 4,105 | 3,500 |
| 2024/12/19 | 4,055 | 4,130 | 4,055 | 4,080 | 3,800 |
| 2024/12/18 | 4,120 | 4,120 | 4,045 | 4,055 | 7,100 |
| 2024/12/17 | 4,090 | 4,110 | 4,075 | 4,085 | 3,800 |
| 2024/12/16 | 4,115 | 4,115 | 4,065 | 4,090 | 5,100 |
| 2024/12/13 | 3,975 | 4,120 | 3,975 | 4,065 | 18,700 |
| 2024/12/12 | 4,020 | 4,020 | 3,935 | 3,975 | 10,900 |
| 2024/12/11 | 4,025 | 4,045 | 4,020 | 4,020 | 3,100 |
| 2024/12/10 | 4,000 | 4,050 | 3,985 | 4,020 | 7,300 |
| 2024/12/09 | 3,985 | 3,995 | 3,970 | 3,990 | 4,100 |
| 2024/12/06 | 3,955 | 3,980 | 3,955 | 3,960 | 2,500 |
| 2024/12/05 | 3,955 | 3,970 | 3,950 | 3,950 | 4,000 |
| 2024/12/04 | 3,925 | 3,945 | 3,920 | 3,945 | 2,400 |
| 2024/12/03 | 3,885 | 3,950 | 3,885 | 3,905 | 10,700 |
| 2024/12/02 | 3,885 | 3,895 | 3,865 | 3,885 | 2,600 |
| 2024/11/29 | 3,850 | 3,885 | 3,850 | 3,855 | 1,400 |
| 2024/11/28 | 3,825 | 3,855 | 3,825 | 3,855 | 2,000 |
| 2024/11/27 | 3,885 | 3,885 | 3,835 | 3,835 | 4,000 |
| 2024/11/26 | 3,870 | 3,870 | 3,865 | 3,865 | 900 |
| 2024/11/25 | 3,900 | 3,900 | 3,860 | 3,870 | 3,200 |
| 2024/11/22 | 3,870 | 3,900 | 3,865 | 3,880 | 2,200 |
| 2024/11/21 | 3,830 | 3,865 | 3,830 | 3,860 | 3,000 |
| 2024/11/20 | 3,810 | 3,850 | 3,810 | 3,835 | 1,000 |
| 2024/11/19 | 3,860 | 3,860 | 3,805 | 3,805 | 4,900 |
| 2024/11/18 | 3,865 | 3,895 | 3,840 | 3,860 | 3,000 |
| 2024/11/15 | 3,910 | 3,910 | 3,880 | 3,880 | 2,600 |
| 2024/11/14 | 3,910 | 3,915 | 3,890 | 3,900 | 2,600 |
| 2024/11/13 | 3,930 | 3,930 | 3,905 | 3,905 | 1,200 |
| 2024/11/12 | 3,895 | 3,930 | 3,895 | 3,930 | 1,500 |
| 2024/11/11 | 3,900 | 3,940 | 3,900 | 3,900 | 1,500 |
| 2024/11/08 | 3,945 | 3,945 | 3,900 | 3,900 | 2,100 |
| 2024/11/07 | 3,910 | 3,925 | 3,890 | 3,925 | 3,000 |
| 2024/11/06 | 3,900 | 3,925 | 3,885 | 3,890 | 4,100 |
| 2024/11/05 | 3,880 | 3,955 | 3,865 | 3,900 | 7,000 |
| 2024/11/01 | 3,900 | 3,925 | 3,880 | 3,880 | 3,000 |
| 2024/10/31 | 3,895 | 3,895 | 3,860 | 3,895 | 2,600 |
| 2024/10/30 | 3,905 | 3,905 | 3,865 | 3,870 | 2,200 |
| 2024/10/29 | 3,825 | 3,895 | 3,810 | 3,890 | 5,400 |
| 2024/10/28 | 3,775 | 3,825 | 3,775 | 3,800 | 2,700 |
| 2024/10/25 | 3,880 | 3,880 | 3,775 | 3,775 | 6,300 |
| 2024/10/24 | 3,870 | 3,890 | 3,845 | 3,845 | 2,800 |
| 2024/10/23 | 3,905 | 3,905 | 3,840 | 3,855 | 4,900 |
| 2024/10/22 | 3,910 | 3,910 | 3,880 | 3,880 | 2,800 |
| 2024/10/21 | 3,925 | 3,925 | 3,855 | 3,880 | 3,500 |
| 2024/10/18 | 3,950 | 3,950 | 3,875 | 3,895 | 4,400 |
| 2024/10/17 | 3,900 | 3,930 | 3,870 | 3,930 | 4,700 |
| 2024/10/16 | 3,795 | 3,910 | 3,795 | 3,900 | 9,300 |
| 2024/10/15 | 3,770 | 3,825 | 3,770 | 3,795 | 3,900 |
| 2024/10/11 | 3,775 | 3,790 | 3,760 | 3,760 | 1,400 |
| 2024/10/10 | 3,800 | 3,820 | 3,760 | 3,775 | 2,500 |
| 2024/10/09 | 3,790 | 3,825 | 3,790 | 3,800 | 2,500 |
| 2024/10/08 | 3,830 | 3,830 | 3,775 | 3,790 | 3,500 |
| 2024/10/07 | 3,825 | 3,825 | 3,780 | 3,800 | 4,500 |
| 2024/10/04 | 3,790 | 3,825 | 3,745 | 3,755 | 4,500 |
| 2024/10/03 | 3,895 | 3,895 | 3,770 | 3,775 | 7,900 |
| 2024/10/02 | 3,715 | 3,885 | 3,705 | 3,845 | 13,800 |
| 2024/10/01 | 3,650 | 3,755 | 3,640 | 3,755 | 8,500 |
| 2024/09/30 | 3,605 | 3,645 | 3,595 | 3,645 | 5,400 |
| 2024/09/27 | 3,585 | 3,635 | 3,585 | 3,630 | 3,800 |
| 2024/09/26 | 3,575 | 3,615 | 3,575 | 3,600 | 2,100 |
| 2024/09/25 | 3,640 | 3,640 | 3,570 | 3,570 | 3,900 |
| 2024/09/24 | 3,600 | 3,640 | 3,580 | 3,610 | 5,300 |
| 2024/09/20 | 3,590 | 3,600 | 3,530 | 3,600 | 3,800 |
| 2024/09/19 | 3,575 | 3,600 | 3,565 | 3,565 | 2,000 |
| 2024/09/18 | 3,575 | 3,650 | 3,510 | 3,560 | 13,700 |
| 2024/09/17 | 3,440 | 3,550 | 3,430 | 3,550 | 6,700 |
| 2024/09/13 | 3,425 | 3,470 | 3,415 | 3,470 | 8,600 |
| 2024/09/12 | 3,615 | 3,675 | 3,475 | 3,480 | 47,700 |
| 2024/09/11 | 3,465 | 3,465 | 3,360 | 3,410 | 6,800 |
| 2024/09/10 | 3,465 | 3,495 | 3,455 | 3,495 | 1,500 |
| 2024/09/09 | 3,360 | 3,485 | 3,350 | 3,485 | 5,500 |
| 2024/09/06 | 3,520 | 3,520 | 3,400 | 3,405 | 12,500 |
| 2024/09/05 | 3,555 | 3,590 | 3,530 | 3,530 | 4,400 |
| 2024/09/04 | 3,545 | 3,590 | 3,535 | 3,590 | 5,200 |
| 2024/09/03 | 3,535 | 3,610 | 3,535 | 3,610 | 5,000 |
| 2024/09/02 | 3,630 | 3,630 | 3,515 | 3,520 | 9,400 |
| 2024/08/30 | 3,725 | 3,725 | 3,620 | 3,630 | 8,100 |
| 2024/08/29 | 3,825 | 3,835 | 3,710 | 3,710 | 8,300 |
| 2024/08/28 | 3,870 | 3,870 | 3,800 | 3,830 | 3,800 |
| 2024/08/27 | 3,800 | 3,890 | 3,775 | 3,890 | 9,000 |
| 2024/08/26 | 3,825 | 3,855 | 3,790 | 3,820 | 4,900 |
| 2024/08/23 | 3,890 | 3,890 | 3,775 | 3,785 | 6,500 |
| 2024/08/22 | 3,800 | 3,920 | 3,800 | 3,890 | 17,500 |
| 2024/08/21 | 3,800 | 3,800 | 3,750 | 3,785 | 4,600 |
| 2024/08/20 | 3,715 | 3,830 | 3,695 | 3,830 | 15,200 |
| 2024/08/19 | 3,645 | 3,715 | 3,635 | 3,715 | 9,200 |
| 2024/08/16 | 3,600 | 3,640 | 3,585 | 3,625 | 6,500 |
| 2024/08/15 | 3,635 | 3,650 | 3,565 | 3,590 | 7,100 |
| 2024/08/14 | 3,675 | 3,675 | 3,610 | 3,665 | 8,300 |
| 2024/08/13 | 3,610 | 3,660 | 3,600 | 3,660 | 6,100 |
| 2024/08/09 | 3,585 | 3,710 | 3,570 | 3,610 | 15,200 |
| 2024/08/08 | 3,555 | 3,585 | 3,520 | 3,535 | 5,100 |
| 2024/08/07 | 3,460 | 3,685 | 3,460 | 3,555 | 17,600 |
| 2024/08/06 | 3,800 | 3,800 | 3,450 | 3,600 | 32,600 |
| 2024/08/05 | 3,285 | 3,510 | 3,110 | 3,190 | 40,200 |
| 2024/08/02 | 3,405 | 3,430 | 3,375 | 3,375 | 18,500 |
| 2024/08/01 | 3,465 | 3,510 | 3,370 | 3,500 | 21,200 |
| 2024/07/31 | 3,560 | 3,695 | 3,415 | 3,490 | 53,700 |
| 2024/07/30 | 3,720 | 3,745 | 3,700 | 3,700 | 43,200 |
| 2024/07/29 | 3,955 | 3,955 | 3,800 | 3,840 | 73,800 |
| 2024/07/26 | 3,930 | 3,985 | 3,910 | 3,955 | 27,300 |
| 2024/07/25 | 4,030 | 4,055 | 3,920 | 3,930 | 35,600 |
| 2024/07/24 | 4,070 | 4,105 | 4,040 | 4,085 | 29,100 |
| 2024/07/23 | 3,955 | 4,075 | 3,955 | 4,075 | 28,700 |
| 2024/07/22 | 4,030 | 4,060 | 3,950 | 3,970 | 19,700 |
| 2024/07/19 | 4,065 | 4,085 | 4,025 | 4,030 | 13,500 |
| 2024/07/18 | 4,020 | 4,090 | 4,020 | 4,055 | 17,000 |
| 2024/07/17 | 4,145 | 4,170 | 4,020 | 4,060 | 29,400 |
| 2024/07/16 | 4,055 | 4,130 | 4,035 | 4,105 | 25,200 |
| 2024/07/12 | 4,000 | 4,035 | 3,940 | 4,035 | 27,800 |
| 2024/07/11 | 3,990 | 4,010 | 3,955 | 3,990 | 9,200 |
| 2024/07/10 | 4,080 | 4,080 | 3,960 | 3,990 | 27,900 |
| 2024/07/09 | 3,950 | 4,065 | 3,915 | 4,030 | 31,900 |
| 2024/07/08 | 3,860 | 3,925 | 3,855 | 3,915 | 18,300 |
| 2024/07/05 | 3,925 | 3,925 | 3,855 | 3,860 | 15,900 |
| 2024/07/04 | 3,880 | 3,925 | 3,860 | 3,885 | 10,200 |
| 2024/07/03 | 3,855 | 3,930 | 3,825 | 3,860 | 32,900 |
| 2024/07/02 | 4,040 | 4,060 | 3,905 | 3,905 | 42,000 |
| 2024/07/01 | 4,100 | 4,100 | 3,960 | 4,040 | 33,400 |
| 2024/06/28 | 4,015 | 4,145 | 4,015 | 4,060 | 36,500 |
| 2024/06/27 | 3,820 | 4,000 | 3,820 | 3,975 | 24,800 |
| 2024/06/26 | 3,900 | 3,900 | 3,815 | 3,815 | 11,500 |
| 2024/06/25 | 3,850 | 3,955 | 3,805 | 3,855 | 25,300 |
| 2024/06/24 | 3,700 | 3,805 | 3,700 | 3,795 | 22,300 |
| 2024/06/21 | 3,660 | 3,690 | 3,615 | 3,690 | 10,500 |
| 2024/06/20 | 3,640 | 3,730 | 3,605 | 3,655 | 11,500 |
| 2024/06/19 | 3,640 | 3,675 | 3,560 | 3,665 | 17,800 |
| 2024/06/18 | 3,520 | 3,695 | 3,515 | 3,635 | 15,700 |
| 2024/06/17 | 3,435 | 3,600 | 3,400 | 3,520 | 23,900 |
| 2024/06/14 | 3,230 | 3,400 | 3,210 | 3,400 | 29,300 |
| 2024/06/13 | 3,440 | 3,450 | 3,300 | 3,300 | 35,200 |
| 2024/06/12 | 3,410 | 3,445 | 3,370 | 3,430 | 16,500 |
| 2024/06/11 | 3,470 | 3,485 | 3,360 | 3,410 | 17,700 |
| 2024/06/10 | 3,270 | 3,350 | 3,250 | 3,350 | 14,500 |
| 2024/06/07 | 3,225 | 3,265 | 3,200 | 3,235 | 9,300 |
| 2024/06/06 | 3,215 | 3,270 | 3,185 | 3,185 | 15,000 |
| 2024/06/05 | 3,235 | 3,260 | 3,170 | 3,250 | 11,300 |
| 2024/06/04 | 3,165 | 3,235 | 3,155 | 3,235 | 7,400 |
| 2024/06/03 | 3,170 | 3,190 | 3,150 | 3,155 | 5,800 |
| 2024/05/31 | 3,030 | 3,135 | 3,030 | 3,135 | 8,400 |
| 2024/05/30 | 3,000 | 3,035 | 3,000 | 3,025 | 4,000 |
| 2024/05/29 | 3,110 | 3,110 | 3,025 | 3,035 | 8,600 |
| 2024/05/28 | 3,150 | 3,300 | 3,110 | 3,110 | 16,700 |
| 2024/05/27 | 3,115 | 3,135 | 3,100 | 3,115 | 12,700 |
| 2024/05/24 | 2,939 | 3,050 | 2,939 | 3,045 | 17,400 |
| 2024/05/23 | 2,883 | 2,926 | 2,883 | 2,926 | 12,000 |
| 2024/05/22 | 2,860 | 2,882 | 2,860 | 2,875 | 2,700 |
| 2024/05/21 | 2,874 | 2,874 | 2,855 | 2,859 | 2,800 |
| 2024/05/20 | 2,826 | 2,876 | 2,826 | 2,852 | 4,700 |
| 2024/05/17 | 2,833 | 2,849 | 2,825 | 2,826 | 3,100 |
| 2024/05/16 | 2,852 | 2,871 | 2,834 | 2,834 | 4,700 |
| 2024/05/15 | 2,848 | 2,848 | 2,829 | 2,832 | 1,800 |
| 2024/05/14 | 2,797 | 2,850 | 2,797 | 2,848 | 8,200 |
| 2024/05/13 | 2,752 | 2,796 | 2,752 | 2,795 | 5,400 |
| 2024/05/10 | 2,751 | 2,776 | 2,735 | 2,751 | 15,200 |
| 2024/05/09 | 2,828 | 2,840 | 2,780 | 2,788 | 8,900 |
| 2024/05/08 | 2,835 | 2,855 | 2,830 | 2,834 | 5,300 |
| 2024/05/07 | 2,852 | 2,875 | 2,834 | 2,834 | 7,000 |
| 2024/05/02 | 2,807 | 2,894 | 2,807 | 2,837 | 12,600 |
| 2024/05/01 | 2,741 | 2,820 | 2,725 | 2,806 | 22,000 |
| 2024/04/30 | 2,708 | 2,755 | 2,690 | 2,755 | 23,900 |
| 2024/04/26 | 2,669 | 2,710 | 2,669 | 2,708 | 12,300 |
| 2024/04/25 | 2,662 | 2,715 | 2,601 | 2,670 | 24,500 |
| 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 |