！決算発表予定日 2024/12/12
7678東証S貸借
業種 小売業
あさくま 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,170 (24/07/17) | 1,894 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,170 (24/07/17) | 2,095 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,870 | 3,900 | 3,865 | 3,880 | +20 | +0.5 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,830 | 3,865 | 3,830 | 3,860 | +25 | +0.7 | 3,000 |
| 11/20 | 3,810 | 3,850 | 3,810 | 3,835 | +30 | +0.8 | 1,000 |
| 11/19 | 3,860 | 3,860 | 3,805 | 3,805 | -55 | -1.4 | 4,900 |
| 11/18 | 3,865 | 3,895 | 3,840 | 3,860 | -20 | -0.5 | 3,000 |
| 11/15 | 3,910 | 3,910 | 3,880 | 3,880 | -20 | -0.5 | 2,600 |
| 11/14 | 3,910 | 3,915 | 3,890 | 3,900 | -5 | -0.1 | 2,600 |
| 11/13 | 3,930 | 3,930 | 3,905 | 3,905 | -25 | -0.6 | 1,200 |
| 11/12 | 3,895 | 3,930 | 3,895 | 3,930 | +30 | +0.8 | 1,500 |
| 11/11 | 3,900 | 3,940 | 3,900 | 3,900 | 0 | 0.0 | 1,500 |
| 11/8 | 3,945 | 3,945 | 3,900 | 3,900 | -25 | -0.6 | 2,100 |
| 11/7 | 3,910 | 3,925 | 3,890 | 3,925 | +35 | +0.9 | 3,000 |
| 11/6 | 3,900 | 3,925 | 3,885 | 3,890 | -10 | -0.3 | 4,100 |
| 11/5 | 3,880 | 3,955 | 3,865 | 3,900 | +20 | +0.5 | 7,000 |
| 11/1 | 3,900 | 3,925 | 3,880 | 3,880 | -15 | -0.4 | 3,000 |
| 10/31 | 3,895 | 3,895 | 3,860 | 3,895 | +25 | +0.7 | 2,600 |
| 10/30 | 3,905 | 3,905 | 3,865 | 3,870 | -20 | -0.5 | 2,200 |
| 10/29 | 3,825 | 3,895 | 3,810 | 3,890 | +90 | +2.4 | 5,400 |
| 10/28 | 3,775 | 3,825 | 3,775 | 3,800 | +25 | +0.7 | 2,700 |
| 10/25 | 3,880 | 3,880 | 3,775 | 3,775 | -70 | -1.8 | 6,300 |
| 10/24 | 3,870 | 3,890 | 3,845 | 3,845 | -10 | -0.3 | 2,800 |
| 10/23 | 3,905 | 3,905 | 3,840 | 3,855 | -25 | -0.6 | 4,900 |
| 10/22 | 3,910 | 3,910 | 3,880 | 3,880 | 0 | 0.0 | 2,800 |
| 10/21 | 3,925 | 3,925 | 3,855 | 3,880 | -15 | -0.4 | 3,500 |
| 10/18 | 3,950 | 3,950 | 3,875 | 3,895 | -35 | -0.9 | 4,400 |
| 10/17 | 3,900 | 3,930 | 3,870 | 3,930 | +30 | +0.8 | 4,700 |
| 10/16 | 3,795 | 3,910 | 3,795 | 3,900 | +105 | +2.8 | 9,300 |
| 10/15 | 3,770 | 3,825 | 3,770 | 3,795 | +35 | +0.9 | 3,900 |
| 10/11 | 3,775 | 3,790 | 3,760 | 3,760 | -15 | -0.4 | 1,400 |
| 10/10 | 3,800 | 3,820 | 3,760 | 3,775 | -25 | -0.7 | 2,500 |
| 10/9 | 3,790 | 3,825 | 3,790 | 3,800 | +10 | +0.3 | 2,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
