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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,901 (24/01/18) | 1,580 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,901 (24/01/18) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,550 | 2,610 | 2,523 | 2,597 | +74 | +2.9 | 63,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,672 | 2,712 | 2,485 | 2,523 | +301 | +13.6 | 209,800 |
| 4/17 | 2,232 | 2,267 | 2,221 | 2,222 | -20 | -0.9 | 4,800 |
| 4/16 | 2,317 | 2,333 | 2,242 | 2,242 | -75 | -3.2 | 6,100 |
| 4/15 | 2,338 | 2,338 | 2,314 | 2,317 | -21 | -0.9 | 2,600 |
| 4/12 | 2,369 | 2,369 | 2,336 | 2,338 | -4 | -0.2 | 2,100 |
| 4/11 | 2,360 | 2,360 | 2,326 | 2,342 | -22 | -0.9 | 3,000 |
| 4/10 | 2,305 | 2,380 | 2,295 | 2,364 | +59 | +2.6 | 9,600 |
| 4/9 | 2,294 | 2,319 | 2,250 | 2,305 | +111 | +5.1 | 12,000 |
| 4/8 | 2,180 | 2,221 | 2,180 | 2,194 | +10 | +0.5 | 2,000 |
| 4/5 | 2,174 | 2,194 | 2,155 | 2,184 | +10 | +0.5 | 1,900 |
| 4/4 | 2,157 | 2,178 | 2,142 | 2,174 | +26 | +1.2 | 2,900 |
| 4/3 | 2,183 | 2,188 | 2,132 | 2,148 | -69 | -3.1 | 10,000 |
| 4/2 | 2,258 | 2,258 | 2,188 | 2,217 | -34 | -1.5 | 7,400 |
| 4/1 | 2,269 | 2,277 | 2,251 | 2,251 | -18 | -0.8 | 2,400 |
| 3/29 | 2,289 | 2,298 | 2,252 | 2,269 | -1 | +0.0 | 3,000 |
| 3/28 | 2,319 | 2,326 | 2,260 | 2,270 | -32 | -1.4 | 6,000 |
| 3/27 | 2,315 | 2,320 | 2,280 | 2,302 | -13 | -0.6 | 10,100 |
| 3/26 | 2,331 | 2,332 | 2,310 | 2,315 | -8 | -0.3 | 2,600 |
| 3/25 | 2,319 | 2,332 | 2,312 | 2,323 | +18 | +0.8 | 5,000 |
| 3/22 | 2,320 | 2,320 | 2,300 | 2,305 | -16 | -0.7 | 1,800 |
| 3/21 | 2,323 | 2,324 | 2,303 | 2,321 | +18 | +0.8 | 1,900 |
| 3/19 | 2,289 | 2,330 | 2,289 | 2,303 | +2 | +0.1 | 3,300 |
| 3/18 | 2,302 | 2,318 | 2,296 | 2,301 | -1 | +0.0 | 2,900 |
| 3/15 | 2,278 | 2,317 | 2,278 | 2,302 | +35 | +1.5 | 4,600 |
| 3/14 | 2,280 | 2,280 | 2,264 | 2,267 | -10 | -0.4 | 4,000 |
| 3/13 | 2,412 | 2,412 | 2,277 | 2,277 | -144 | -6.0 | 18,900 |
| 3/12 | 2,373 | 2,445 | 2,316 | 2,421 | +61 | +2.6 | 20,400 |
| 3/11 | 2,372 | 2,376 | 2,251 | 2,360 | -30 | -1.3 | 13,000 |
| 3/8 | 2,412 | 2,412 | 2,382 | 2,390 | -21 | -0.9 | 3,200 |
| 3/7 | 2,380 | 2,423 | 2,375 | 2,411 | +51 | +2.2 | 10,400 |
▶︎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