7678東証S貸借
業種 小売業
あさくま 株価時系列データ
PTS
2,888.5
円
(09:09)
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) | 1,583 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,901 (24/01/18) | 2,095 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,741 | 2,894 | 2,725 | 2,860 | +105 | +3.8 | 26,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,269 | 2,755 | 2,132 | 2,755 | +486 | +21.4 | 466,400 |
| 24/03 | 2,371 | 2,445 | 2,251 | 2,269 | -102 | -4.3 | 127,000 |
| 24/02 | 2,360 | 2,450 | 2,202 | 2,371 | -88 | -3.6 | 266,800 |
| 24/01 | 2,095 | 2,901 | 2,095 | 2,459 | +364 | +17.4 | 1,048,100 |
| 23/12 | 1,997 | 2,095 | 1,901 | 2,095 | +105 | +5.3 | 145,900 |
| 23/11 | 1,770 | 1,992 | 1,765 | 1,990 | +226 | +12.8 | 75,100 |
| 23/10 | 1,747 | 1,790 | 1,700 | 1,764 | +34 | +2.0 | 40,500 |
| 23/09 | 1,670 | 1,731 | 1,668 | 1,730 | +62 | +3.7 | 40,500 |
| 23/08 | 1,630 | 1,672 | 1,622 | 1,668 | +46 | +2.8 | 29,200 |
| 23/07 | 1,610 | 1,629 | 1,602 | 1,622 | +14 | +0.9 | 19,100 |
| 23/06 | 1,588 | 1,608 | 1,587 | 1,608 | +18 | +1.1 | 23,800 |
| 23/05 | 1,583 | 1,600 | 1,583 | 1,590 | 0 | 0.0 | 22,000 |
| 23/04 | 1,584 | 1,592 | 1,560 | 1,590 | -2 | -0.1 | 36,300 |
| 23/03 | 1,615 | 1,650 | 1,581 | 1,592 | -22 | -1.4 | 199,400 |
| 23/02 | 1,606 | 1,616 | 1,595 | 1,614 | +4 | +0.3 | 28,600 |
| 23/01 | 1,565 | 1,610 | 1,565 | 1,610 | +33 | +2.1 | 22,700 |
| 22/12 | 1,550 | 1,586 | 1,541 | 1,577 | +27 | +1.7 | 20,500 |
| 22/11 | 1,538 | 1,558 | 1,531 | 1,550 | +12 | +0.8 | 15,100 |
| 22/10 | 1,528 | 1,538 | 1,525 | 1,538 | +13 | +0.9 | 12,400 |
| 22/09 | 1,532 | 1,533 | 1,525 | 1,525 | -2 | -0.1 | 15,400 |
| 22/08 | 1,528 | 1,534 | 1,525 | 1,527 | -1 | -0.1 | 21,000 |
| 22/07 | 1,530 | 1,545 | 1,525 | 1,528 | -2 | -0.1 | 19,700 |
| 22/06 | 1,533 | 1,542 | 1,525 | 1,530 | -3 | -0.2 | 13,100 |
| 22/05 | 1,530 | 1,549 | 1,524 | 1,533 | +8 | +0.5 | 18,500 |
| 22/04 | 1,544 | 1,546 | 1,521 | 1,525 | -23 | -1.5 | 25,200 |
| 22/03 | 1,575 | 1,616 | 1,510 | 1,548 | -52 | -3.3 | 267,900 |
| 22/02 | 1,558 | 1,600 | 1,558 | 1,600 | +40 | +2.6 | 30,700 |
| 22/01 | 1,540 | 1,575 | 1,538 | 1,560 | +21 | +1.4 | 24,400 |
| 21/12 | 1,527 | 1,548 | 1,521 | 1,539 | +14 | +0.9 | 34,200 |
| 21/11 | 1,540 | 1,546 | 1,520 | 1,525 | -11 | -0.7 | 27,800 |
▶︎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