！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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,830 | 3,830 | 3,775 | 3,790 | -10 | -0.3 | 3,500 |
| 10/7 | 3,825 | 3,825 | 3,780 | 3,800 | +45 | +1.2 | 4,500 |
| 10/4 | 3,790 | 3,825 | 3,745 | 3,755 | -20 | -0.5 | 4,500 |
| 10/3 | 3,895 | 3,895 | 3,770 | 3,775 | -70 | -1.8 | 7,900 |
| 10/2 | 3,715 | 3,885 | 3,705 | 3,845 | +90 | +2.4 | 13,800 |
| 10/1 | 3,650 | 3,755 | 3,640 | 3,755 | +110 | +3.0 | 8,500 |
| 9/30 | 3,605 | 3,645 | 3,595 | 3,645 | +15 | +0.4 | 5,400 |
| 9/27 | 3,585 | 3,635 | 3,585 | 3,630 | +30 | +0.8 | 3,800 |
| 9/26 | 3,575 | 3,615 | 3,575 | 3,600 | +30 | +0.8 | 2,100 |
| 9/25 | 3,640 | 3,640 | 3,570 | 3,570 | -40 | -1.1 | 3,900 |
| 9/24 | 3,600 | 3,640 | 3,580 | 3,610 | +10 | +0.3 | 5,300 |
| 9/20 | 3,590 | 3,600 | 3,530 | 3,600 | +35 | +1.0 | 3,800 |
| 9/19 | 3,575 | 3,600 | 3,565 | 3,565 | +5 | +0.1 | 2,000 |
| 9/18 | 3,575 | 3,650 | 3,510 | 3,560 | +10 | +0.3 | 13,700 |
| 9/17 | 3,440 | 3,550 | 3,430 | 3,550 | +80 | +2.3 | 6,700 |
| 9/13 | 3,425 | 3,470 | 3,415 | 3,470 | -10 | -0.3 | 8,600 |
| 9/12 | 3,615 | 3,675 | 3,475 | 3,480 | +70 | +2.1 | 47,700 |
| 9/11 | 3,465 | 3,465 | 3,360 | 3,410 | -85 | -2.4 | 6,800 |
| 9/10 | 3,465 | 3,495 | 3,455 | 3,495 | +10 | +0.3 | 1,500 |
| 9/9 | 3,360 | 3,485 | 3,350 | 3,485 | +80 | +2.4 | 5,500 |
| 9/6 | 3,520 | 3,520 | 3,400 | 3,405 | -125 | -3.5 | 12,500 |
| 9/5 | 3,555 | 3,590 | 3,530 | 3,530 | -60 | -1.7 | 4,400 |
| 9/4 | 3,545 | 3,590 | 3,535 | 3,590 | -20 | -0.6 | 5,200 |
| 9/3 | 3,535 | 3,610 | 3,535 | 3,610 | +90 | +2.6 | 5,000 |
| 9/2 | 3,630 | 3,630 | 3,515 | 3,520 | -110 | -3.0 | 9,400 |
| 8/30 | 3,725 | 3,725 | 3,620 | 3,630 | -80 | -2.2 | 8,100 |
| 8/29 | 3,825 | 3,835 | 3,710 | 3,710 | -120 | -3.1 | 8,300 |
| 8/28 | 3,870 | 3,870 | 3,800 | 3,830 | -60 | -1.5 | 3,800 |
| 8/27 | 3,800 | 3,890 | 3,775 | 3,890 | +70 | +1.8 | 9,000 |
| 8/26 | 3,825 | 3,855 | 3,790 | 3,820 | +35 | +0.9 | 4,900 |
▶︎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
