7678東証S貸借
業種 小売業
あさくま 株価時系列データ
PTS
2,849.5
円
(11:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,708 | 2,894 | 2,690 | 2,850 | +142 | +5.2 | 54,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,647 | 2,715 | 2,601 | 2,708 | +111 | +4.3 | 102,700 |
| 4/19 | 2,338 | 2,712 | 2,221 | 2,597 | +259 | +11.1 | 286,500 |
| 4/12 | 2,180 | 2,380 | 2,180 | 2,338 | +154 | +7.1 | 28,700 |
| 4/5 | 2,269 | 2,277 | 2,132 | 2,184 | -85 | -3.8 | 24,600 |
| 3/29 | 2,319 | 2,332 | 2,252 | 2,269 | -36 | -1.6 | 26,700 |
| 3/22 | 2,302 | 2,330 | 2,289 | 2,305 | +3 | +0.1 | 9,900 |
| 3/15 | 2,372 | 2,445 | 2,251 | 2,302 | -88 | -3.7 | 60,900 |
| 3/8 | 2,321 | 2,423 | 2,313 | 2,390 | +69 | +3.0 | 24,300 |
| 3/1 | 2,310 | 2,413 | 2,270 | 2,321 | +43 | +1.9 | 28,000 |
| 2/22 | 2,212 | 2,325 | 2,212 | 2,278 | +59 | +2.7 | 22,700 |
| 2/16 | 2,320 | 2,379 | 2,202 | 2,219 | -151 | -6.4 | 44,500 |
| 2/9 | 2,414 | 2,450 | 2,314 | 2,370 | -44 | -1.8 | 81,200 |
| 2/2 | 2,752 | 2,759 | 2,301 | 2,414 | -248 | -9.3 | 343,600 |
| 1/26 | 2,645 | 2,754 | 2,639 | 2,662 | +18 | +0.7 | 354,700 |
| 1/19 | 2,372 | 2,901 | 2,372 | 2,644 | +273 | +11.5 | 313,000 |
| 1/12 | 2,241 | 2,394 | 2,232 | 2,371 | +149 | +6.7 | 93,000 |
| 1/5 | 2,095 | 2,299 | 2,095 | 2,222 | +127 | +6.1 | 39,400 |
| 12/29 | 1,961 | 2,095 | 1,945 | 2,095 | +134 | +6.8 | 31,500 |
| 12/22 | 1,985 | 2,066 | 1,951 | 1,961 | -24 | -1.2 | 32,200 |
| 12/15 | 2,020 | 2,022 | 1,901 | 1,985 | -36 | -1.8 | 34,600 |
| 12/8 | 1,990 | 2,090 | 1,980 | 2,021 | +31 | +1.6 | 40,500 |
| 12/1 | 1,917 | 2,020 | 1,901 | 1,990 | +92 | +4.9 | 24,600 |
| 11/24 | 1,860 | 1,961 | 1,835 | 1,898 | +38 | +2.0 | 24,100 |
| 11/17 | 1,793 | 1,869 | 1,790 | 1,860 | +70 | +3.9 | 17,900 |
| 11/10 | 1,789 | 1,790 | 1,771 | 1,790 | +22 | +1.2 | 10,400 |
| 11/2 | 1,763 | 1,789 | 1,751 | 1,768 | +8 | +0.5 | 8,200 |
| 10/27 | 1,742 | 1,760 | 1,742 | 1,760 | +29 | +1.7 | 6,700 |
| 10/20 | 1,752 | 1,763 | 1,730 | 1,731 | -21 | -1.2 | 9,600 |
| 10/13 | 1,723 | 1,760 | 1,723 | 1,752 | +30 | +1.7 | 8,000 |
| 10/6 | 1,747 | 1,790 | 1,700 | 1,722 | -8 | -0.5 | 13,200 |
▶︎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