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 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,900 | 6,420 | 5,870 | 6,290 | 22,400 |
| 2026/05/21 | 6,850 | 6,940 | 5,970 | 5,990 | 58,000 |
| 2026/05/20 | 6,660 | 6,850 | 6,620 | 6,850 | 12,300 |
| 2026/05/19 | 6,500 | 6,690 | 6,500 | 6,660 | 11,800 |
| 2026/05/18 | 6,130 | 6,420 | 6,130 | 6,420 | 9,000 |
| 2026/05/15 | 6,090 | 6,300 | 6,010 | 6,170 | 13,900 |
| 2026/05/14 | 6,000 | 6,150 | 5,990 | 6,090 | 11,000 |
| 2026/05/13 | 5,910 | 6,150 | 5,910 | 6,060 | 11,200 |
| 2026/05/12 | 5,850 | 5,920 | 5,760 | 5,910 | 12,300 |
| 2026/05/11 | 5,790 | 5,850 | 5,710 | 5,850 | 6,700 |
| 2026/05/08 | 5,630 | 5,780 | 5,520 | 5,780 | 13,200 |
| 2026/05/07 | 5,650 | 5,670 | 5,570 | 5,590 | 5,100 |
| 2026/05/01 | 5,470 | 5,560 | 5,460 | 5,520 | 3,700 |
| 2026/04/30 | 5,620 | 5,620 | 5,450 | 5,460 | 9,000 |
| 2026/04/28 | 5,500 | 5,630 | 5,500 | 5,550 | 2,700 |
| 2026/04/27 | 5,520 | 5,560 | 5,460 | 5,490 | 7,000 |
| 2026/04/24 | 5,420 | 5,560 | 5,420 | 5,430 | 15,100 |
| 2026/04/23 | 5,420 | 5,430 | 5,320 | 5,400 | 11,800 |
| 2026/04/22 | 5,510 | 5,550 | 5,420 | 5,420 | 9,600 |
| 2026/04/21 | 5,540 | 5,650 | 5,500 | 5,510 | 11,100 |
| 2026/04/20 | 5,680 | 5,690 | 5,550 | 5,570 | 13,400 |
| 2026/04/17 | 5,840 | 5,840 | 5,620 | 5,620 | 16,500 |
| 2026/04/16 | 5,970 | 6,000 | 5,600 | 5,670 | 43,400 |
| 2026/04/15 | 5,460 | 5,550 | 5,370 | 5,370 | 4,600 |
| 2026/04/14 | 5,470 | 5,560 | 5,380 | 5,420 | 4,500 |
| 2026/04/13 | 5,490 | 5,640 | 5,360 | 5,370 | 8,100 |
| 2026/04/10 | 5,720 | 5,740 | 5,440 | 5,490 | 6,500 |
| 2026/04/09 | 5,700 | 5,760 | 5,670 | 5,720 | 6,300 |
| 2026/04/08 | 5,690 | 5,700 | 5,600 | 5,700 | 5,700 |
| 2026/04/07 | 5,560 | 5,750 | 5,560 | 5,600 | 8,100 |
| 2026/04/06 | 5,400 | 5,640 | 5,400 | 5,550 | 12,700 |
| 2026/04/03 | 5,370 | 5,470 | 5,370 | 5,380 | 8,600 |
| 2026/03/27 | 5,300 | 5,450 | 5,260 | 5,420 | 15,800 |
| 2026/03/26 | 5,180 | 5,250 | 5,090 | 5,250 | 14,800 |
| 2026/03/25 | 4,985 | 5,230 | 4,985 | 5,180 | 22,700 |
| 2026/03/24 | 4,835 | 4,980 | 4,800 | 4,915 | 14,700 |
| 2026/03/23 | 4,800 | 4,800 | 4,730 | 4,775 | 4,100 |
| 2026/03/19 | 4,810 | 4,855 | 4,790 | 4,855 | 6,700 |
| 2026/03/18 | 4,785 | 4,840 | 4,765 | 4,840 | 7,000 |
| 2026/03/17 | 4,740 | 4,800 | 4,725 | 4,780 | 4,300 |
| 2026/03/16 | 4,700 | 4,725 | 4,665 | 4,725 | 5,100 |
| 2026/03/13 | 4,735 | 4,735 | 4,640 | 4,720 | 8,900 |
| 2026/03/12 | 4,805 | 4,815 | 4,670 | 4,740 | 15,100 |
| 2026/03/11 | 4,775 | 4,790 | 4,750 | 4,790 | 7,300 |
| 2026/03/10 | 4,655 | 4,755 | 4,655 | 4,750 | 8,900 |
| 2026/03/09 | 4,670 | 4,670 | 4,580 | 4,625 | 6,300 |
| 2026/03/06 | 4,615 | 4,710 | 4,615 | 4,700 | 2,900 |
| 2026/03/05 | 4,690 | 4,695 | 4,620 | 4,670 | 3,400 |
| 2026/03/04 | 4,630 | 4,650 | 4,565 | 4,580 | 15,000 |
| 2026/03/03 | 4,700 | 4,715 | 4,660 | 4,660 | 5,900 |
| 2026/03/02 | 4,740 | 4,755 | 4,670 | 4,705 | 6,500 |
| 2026/02/27 | 4,720 | 4,745 | 4,695 | 4,740 | 3,000 |
| 2026/02/26 | 4,730 | 4,755 | 4,720 | 4,720 | 3,500 |
| 2026/02/25 | 4,695 | 4,720 | 4,675 | 4,705 | 4,700 |
| 2026/02/24 | 4,735 | 4,735 | 4,670 | 4,670 | 8,000 |
| 2026/02/20 | 4,720 | 4,745 | 4,700 | 4,700 | 4,000 |
| 2026/02/19 | 4,735 | 4,770 | 4,695 | 4,735 | 9,700 |
| 2026/02/18 | 4,740 | 4,770 | 4,650 | 4,735 | 13,000 |
| 2026/02/17 | 4,805 | 4,805 | 4,725 | 4,725 | 11,100 |
| 2026/02/16 | 4,810 | 4,850 | 4,800 | 4,800 | 4,300 |
| 2026/02/13 | 4,835 | 4,845 | 4,805 | 4,810 | 5,200 |
| 2026/02/12 | 4,795 | 4,840 | 4,795 | 4,825 | 10,100 |
| 2026/02/10 | 4,730 | 4,820 | 4,730 | 4,790 | 12,900 |
| 2026/02/09 | 4,780 | 4,780 | 4,730 | 4,730 | 7,700 |
| 2026/02/06 | 4,760 | 4,775 | 4,735 | 4,750 | 6,200 |
| 2026/02/05 | 4,695 | 4,760 | 4,695 | 4,760 | 8,400 |
| 2026/02/04 | 4,645 | 4,695 | 4,640 | 4,695 | 4,700 |
| 2026/02/03 | 4,645 | 4,675 | 4,635 | 4,645 | 5,000 |
| 2026/02/02 | 4,655 | 4,675 | 4,620 | 4,630 | 8,400 |
| 2026/01/30 | 4,600 | 4,760 | 4,600 | 4,675 | 22,800 |
| 2026/01/29 | 4,715 | 4,720 | 4,590 | 4,605 | 88,700 |
| 2026/01/28 | 4,870 | 4,870 | 4,720 | 4,720 | 123,900 |
| 2026/01/27 | 4,865 | 4,880 | 4,850 | 4,880 | 31,100 |
| 2026/01/26 | 4,870 | 4,875 | 4,845 | 4,865 | 30,600 |
| 2026/01/23 | 4,870 | 4,885 | 4,870 | 4,870 | 8,600 |
| 2026/01/22 | 4,880 | 4,885 | 4,870 | 4,870 | 6,200 |
| 2026/01/21 | 4,875 | 4,885 | 4,865 | 4,870 | 8,000 |
| 2026/01/20 | 4,865 | 4,875 | 4,860 | 4,870 | 4,100 |
| 2026/01/19 | 4,875 | 4,890 | 4,860 | 4,860 | 8,900 |
| 2026/01/16 | 4,870 | 4,875 | 4,865 | 4,865 | 8,300 |
| 2026/01/15 | 4,850 | 4,865 | 4,830 | 4,865 | 5,400 |
| 2026/01/14 | 4,815 | 4,860 | 4,815 | 4,835 | 7,300 |
| 2026/01/13 | 4,815 | 4,815 | 4,795 | 4,810 | 11,200 |
| 2026/01/09 | 4,780 | 4,800 | 4,760 | 4,780 | 4,600 |
| 2026/01/08 | 4,750 | 4,790 | 4,750 | 4,765 | 14,700 |
| 2026/01/07 | 4,795 | 4,800 | 4,745 | 4,750 | 15,700 |
| 2026/01/06 | 4,840 | 4,845 | 4,785 | 4,795 | 13,900 |
| 2026/01/05 | 4,870 | 4,945 | 4,835 | 4,845 | 13,700 |