！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 | 9,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,610 | 1,623 | 1,605 | 1,623 | +13 | +0.8 | 15,200 |
| 2/24 | 1,605 | 1,614 | 1,604 | 1,610 | +7 | +0.4 | 5,300 |
| 2/17 | 1,600 | 1,611 | 1,600 | 1,603 | +3 | +0.2 | 6,500 |
| 2/10 | 1,615 | 1,616 | 1,599 | 1,600 | -14 | -0.9 | 7,100 |
| 2/3 | 1,602 | 1,615 | 1,595 | 1,614 | +13 | +0.8 | 7,000 |
| 1/27 | 1,599 | 1,601 | 1,595 | 1,601 | +3 | +0.2 | 5,800 |
| 1/20 | 1,596 | 1,599 | 1,591 | 1,598 | +8 | +0.5 | 6,200 |
| 1/13 | 1,580 | 1,593 | 1,580 | 1,590 | +11 | +0.7 | 3,100 |
| 1/6 | 1,565 | 1,588 | 1,565 | 1,579 | +2 | +0.1 | 4,800 |
| 12/30 | 1,570 | 1,586 | 1,565 | 1,577 | +9 | +0.6 | 7,400 |
| 12/23 | 1,560 | 1,576 | 1,559 | 1,568 | +7 | +0.5 | 4,400 |
| 12/16 | 1,558 | 1,565 | 1,553 | 1,561 | +4 | +0.3 | 3,700 |
| 12/9 | 1,553 | 1,558 | 1,541 | 1,557 | +2 | +0.1 | 3,200 |
| 12/2 | 1,545 | 1,560 | 1,543 | 1,555 | +13 | +0.8 | 4,300 |
| 11/25 | 1,538 | 1,548 | 1,534 | 1,542 | +4 | +0.3 | 3,800 |
| 11/18 | 1,537 | 1,538 | 1,531 | 1,538 | +2 | +0.1 | 2,600 |
| 11/11 | 1,539 | 1,540 | 1,535 | 1,536 | +1 | +0.1 | 3,900 |
| 11/4 | 1,536 | 1,540 | 1,534 | 1,535 | -3 | -0.2 | 2,600 |
| 10/28 | 1,534 | 1,538 | 1,530 | 1,538 | +4 | +0.3 | 2,100 |
| 10/21 | 1,530 | 1,534 | 1,526 | 1,534 | +4 | +0.3 | 2,500 |
| 10/14 | 1,526 | 1,530 | 1,525 | 1,530 | +4 | +0.3 | 3,400 |
| 10/7 | 1,528 | 1,529 | 1,525 | 1,526 | +1 | +0.1 | 4,100 |
| 9/30 | 1,527 | 1,530 | 1,525 | 1,525 | -2 | -0.1 | 4,400 |
| 9/22 | 1,531 | 1,531 | 1,526 | 1,527 | -3 | -0.2 | 2,500 |
| 9/16 | 1,529 | 1,530 | 1,526 | 1,530 | +1 | +0.1 | 3,300 |
| 9/9 | 1,531 | 1,533 | 1,525 | 1,529 | -2 | -0.1 | 3,900 |
| 9/2 | 1,527 | 1,532 | 1,526 | 1,531 | +4 | +0.3 | 2,800 |
| 8/26 | 1,530 | 1,534 | 1,527 | 1,527 | -3 | -0.2 | 3,000 |
| 8/19 | 1,533 | 1,534 | 1,525 | 1,530 | +5 | +0.3 | 2,700 |
| 8/12 | 1,525 | 1,530 | 1,525 | 1,525 | 0 | 0.0 | 4,800 |
▶︎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
