！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) | 1,901 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,170 (24/07/17) | 2,095 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,900 | 3,900 | 3,835 | 3,835 | -45 | -1.2 | 12,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,865 | 3,900 | 3,805 | 3,880 | 0 | 0.0 | 14,100 |
| 11/15 | 3,900 | 3,940 | 3,880 | 3,880 | -20 | -0.5 | 9,400 |
| 11/8 | 3,880 | 3,955 | 3,865 | 3,900 | +20 | +0.5 | 16,200 |
| 11/1 | 3,775 | 3,925 | 3,775 | 3,880 | +105 | +2.8 | 15,900 |
| 10/25 | 3,925 | 3,925 | 3,775 | 3,775 | -120 | -3.1 | 20,300 |
| 10/18 | 3,770 | 3,950 | 3,770 | 3,895 | +135 | +3.6 | 22,300 |
| 10/11 | 3,825 | 3,830 | 3,760 | 3,760 | +5 | +0.1 | 14,400 |
| 10/4 | 3,605 | 3,895 | 3,595 | 3,755 | +125 | +3.4 | 40,100 |
| 9/27 | 3,600 | 3,640 | 3,570 | 3,630 | +30 | +0.8 | 15,100 |
| 9/20 | 3,440 | 3,650 | 3,430 | 3,600 | +130 | +3.8 | 26,200 |
| 9/13 | 3,360 | 3,675 | 3,350 | 3,470 | +65 | +1.9 | 70,100 |
| 9/6 | 3,630 | 3,630 | 3,400 | 3,405 | -225 | -6.2 | 36,500 |
| 8/30 | 3,825 | 3,890 | 3,620 | 3,630 | -155 | -4.1 | 34,100 |
| 8/23 | 3,645 | 3,920 | 3,635 | 3,785 | +160 | +4.4 | 53,000 |
| 8/16 | 3,610 | 3,675 | 3,565 | 3,625 | +15 | +0.4 | 28,000 |
| 8/9 | 3,285 | 3,800 | 3,110 | 3,610 | +235 | +7.0 | 110,700 |
| 8/2 | 3,955 | 3,955 | 3,370 | 3,375 | -580 | -14.7 | 210,400 |
| 7/26 | 4,030 | 4,105 | 3,910 | 3,955 | -75 | -1.9 | 140,400 |
| 7/19 | 4,055 | 4,170 | 4,020 | 4,030 | -5 | -0.1 | 85,100 |
| 7/12 | 3,860 | 4,080 | 3,855 | 4,035 | +175 | +4.5 | 115,100 |
| 7/5 | 4,100 | 4,100 | 3,825 | 3,860 | -200 | -4.9 | 134,400 |
| 6/28 | 3,700 | 4,145 | 3,700 | 4,060 | +370 | +10.0 | 120,400 |
| 6/21 | 3,435 | 3,730 | 3,400 | 3,690 | +290 | +8.5 | 79,400 |
| 6/14 | 3,270 | 3,485 | 3,210 | 3,400 | +165 | +5.1 | 113,200 |
| 6/7 | 3,170 | 3,270 | 3,150 | 3,235 | +100 | +3.2 | 48,800 |
| 5/31 | 3,115 | 3,300 | 3,000 | 3,135 | +90 | +3.0 | 50,400 |
| 5/24 | 2,826 | 3,050 | 2,826 | 3,045 | +219 | +7.8 | 39,600 |
| 5/17 | 2,752 | 2,871 | 2,752 | 2,826 | +75 | +2.7 | 23,200 |
| 5/10 | 2,852 | 2,875 | 2,735 | 2,751 | -86 | -3.0 | 36,400 |
| 5/2 | 2,708 | 2,894 | 2,690 | 2,837 | +129 | +4.8 | 58,500 |
▶︎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
