！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,890 | 3,890 | 3,775 | 3,785 | -105 | -2.7 | 6,500 |
| 8/22 | 3,800 | 3,920 | 3,800 | 3,890 | +105 | +2.8 | 17,500 |
| 8/21 | 3,800 | 3,800 | 3,750 | 3,785 | -45 | -1.2 | 4,600 |
| 8/20 | 3,715 | 3,830 | 3,695 | 3,830 | +115 | +3.1 | 15,200 |
| 8/19 | 3,645 | 3,715 | 3,635 | 3,715 | +90 | +2.5 | 9,200 |
| 8/16 | 3,600 | 3,640 | 3,585 | 3,625 | +35 | +1.0 | 6,500 |
| 8/15 | 3,635 | 3,650 | 3,565 | 3,590 | -75 | -2.1 | 7,100 |
| 8/14 | 3,675 | 3,675 | 3,610 | 3,665 | +5 | +0.1 | 8,300 |
| 8/13 | 3,610 | 3,660 | 3,600 | 3,660 | +50 | +1.4 | 6,100 |
| 8/9 | 3,585 | 3,710 | 3,570 | 3,610 | +75 | +2.1 | 15,200 |
| 8/8 | 3,555 | 3,585 | 3,520 | 3,535 | -20 | -0.6 | 5,100 |
| 8/7 | 3,460 | 3,685 | 3,460 | 3,555 | -45 | -1.3 | 17,600 |
| 8/6 | 3,800 | 3,800 | 3,450 | 3,600 | +410 | +12.9 | 32,600 |
| 8/5 | 3,285 | 3,510 | 3,110 | 3,190 | -185 | -5.5 | 40,200 |
| 8/2 | 3,405 | 3,430 | 3,375 | 3,375 | -125 | -3.6 | 18,500 |
| 8/1 | 3,465 | 3,510 | 3,370 | 3,500 | +10 | +0.3 | 21,200 |
| 7/31 | 3,560 | 3,695 | 3,415 | 3,490 | -210 | -5.7 | 53,700 |
| 7/30 | 3,720 | 3,745 | 3,700 | 3,700 | -140 | -3.7 | 43,200 |
| 7/29 | 3,955 | 3,955 | 3,800 | 3,840 | -115 | -2.9 | 73,800 |
| 7/26 | 3,930 | 3,985 | 3,910 | 3,955 | +25 | +0.6 | 27,300 |
| 7/25 | 4,030 | 4,055 | 3,920 | 3,930 | -155 | -3.8 | 35,600 |
| 7/24 | 4,070 | 4,105 | 4,040 | 4,085 | +10 | +0.3 | 29,100 |
| 7/23 | 3,955 | 4,075 | 3,955 | 4,075 | +105 | +2.6 | 28,700 |
| 7/22 | 4,030 | 4,060 | 3,950 | 3,970 | -60 | -1.5 | 19,700 |
| 7/19 | 4,065 | 4,085 | 4,025 | 4,030 | -25 | -0.6 | 13,500 |
| 7/18 | 4,020 | 4,090 | 4,020 | 4,055 | -5 | -0.1 | 17,000 |
| 7/17 | 4,145 | 4,170 | 4,020 | 4,060 | -45 | -1.1 | 29,400 |
| 7/16 | 4,055 | 4,130 | 4,035 | 4,105 | +70 | +1.7 | 25,200 |
| 7/12 | 4,000 | 4,035 | 3,940 | 4,035 | +45 | +1.1 | 27,800 |
| 7/11 | 3,990 | 4,010 | 3,955 | 3,990 | 0 | 0.0 | 9,200 |
▶︎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
