！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
3,849.5
円
(09:21)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,900 | 3,900 | 3,825 | 3,850 | -30 | -0.8 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,700 | 1,731 | 1,689 | 1,730 | +39 | +2.3 | 13,800 |
| 9/22 | 1,701 | 1,702 | 1,668 | 1,691 | -9 | -0.5 | 7,500 |
| 9/15 | 1,700 | 1,700 | 1,688 | 1,700 | 0 | 0.0 | 7,500 |
| 9/8 | 1,675 | 1,700 | 1,671 | 1,700 | +29 | +1.7 | 9,500 |
| 9/1 | 1,648 | 1,672 | 1,646 | 1,671 | +25 | +1.5 | 13,100 |
| 8/25 | 1,633 | 1,646 | 1,630 | 1,646 | +13 | +0.8 | 6,700 |
| 8/18 | 1,625 | 1,635 | 1,625 | 1,633 | +3 | +0.2 | 6,100 |
| 8/10 | 1,625 | 1,630 | 1,622 | 1,630 | +5 | +0.3 | 3,500 |
| 8/4 | 1,625 | 1,630 | 1,622 | 1,625 | -2 | -0.1 | 3,100 |
| 7/28 | 1,625 | 1,629 | 1,620 | 1,627 | +2 | +0.1 | 3,600 |
| 7/21 | 1,616 | 1,625 | 1,615 | 1,625 | +7 | +0.4 | 3,900 |
| 7/14 | 1,616 | 1,622 | 1,611 | 1,618 | +3 | +0.2 | 5,900 |
| 7/7 | 1,610 | 1,615 | 1,602 | 1,615 | +7 | +0.4 | 4,600 |
| 6/30 | 1,593 | 1,608 | 1,592 | 1,608 | +13 | +0.8 | 6,700 |
| 6/23 | 1,593 | 1,601 | 1,592 | 1,595 | +2 | +0.1 | 6,100 |
| 6/16 | 1,595 | 1,599 | 1,591 | 1,593 | -2 | -0.1 | 4,700 |
| 6/9 | 1,591 | 1,599 | 1,589 | 1,595 | +6 | +0.4 | 4,700 |
| 6/2 | 1,594 | 1,594 | 1,587 | 1,589 | -1 | -0.1 | 4,000 |
| 5/26 | 1,589 | 1,595 | 1,585 | 1,590 | 0 | 0.0 | 5,000 |
| 5/19 | 1,600 | 1,600 | 1,585 | 1,590 | +5 | +0.3 | 6,900 |
| 5/12 | 1,586 | 1,591 | 1,583 | 1,585 | +1 | +0.1 | 5,400 |
| 5/2 | 1,583 | 1,587 | 1,583 | 1,584 | -6 | -0.4 | 2,300 |
| 4/28 | 1,584 | 1,591 | 1,581 | 1,590 | +7 | +0.4 | 6,700 |
| 4/21 | 1,583 | 1,591 | 1,580 | 1,583 | +2 | +0.1 | 7,400 |
| 4/14 | 1,589 | 1,589 | 1,560 | 1,581 | -6 | -0.4 | 7,600 |
| 4/7 | 1,584 | 1,592 | 1,570 | 1,587 | -5 | -0.3 | 14,600 |
| 3/31 | 1,650 | 1,650 | 1,581 | 1,592 | -47 | -2.9 | 134,800 |
| 3/24 | 1,639 | 1,643 | 1,628 | 1,639 | +8 | +0.5 | 18,300 |
| 3/17 | 1,632 | 1,640 | 1,625 | 1,631 | -2 | -0.1 | 14,400 |
| 3/10 | 1,627 | 1,650 | 1,623 | 1,633 | +10 | +0.6 | 22,200 |
▶︎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
