！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
取引時間外
(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 | 3,855 | -25 | -0.6 | 10,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,528 | 1,533 | 1,525 | 1,525 | -3 | -0.2 | 9,000 |
| 7/29 | 1,539 | 1,539 | 1,527 | 1,528 | -6 | -0.4 | 5,000 |
| 7/22 | 1,528 | 1,540 | 1,526 | 1,534 | +6 | +0.4 | 6,800 |
| 7/15 | 1,536 | 1,542 | 1,528 | 1,528 | -2 | -0.1 | 3,300 |
| 7/8 | 1,525 | 1,545 | 1,525 | 1,530 | +3 | +0.2 | 4,000 |
| 7/1 | 1,530 | 1,538 | 1,526 | 1,527 | +2 | +0.1 | 3,200 |
| 6/24 | 1,526 | 1,533 | 1,525 | 1,525 | -3 | -0.2 | 2,200 |
| 6/17 | 1,535 | 1,538 | 1,528 | 1,528 | -7 | -0.5 | 3,300 |
| 6/10 | 1,534 | 1,542 | 1,534 | 1,535 | +1 | +0.1 | 3,400 |
| 6/3 | 1,534 | 1,537 | 1,530 | 1,534 | +1 | +0.1 | 3,000 |
| 5/27 | 1,541 | 1,541 | 1,525 | 1,533 | +9 | +0.6 | 2,700 |
| 5/20 | 1,525 | 1,532 | 1,524 | 1,524 | -1 | -0.1 | 3,100 |
| 5/13 | 1,532 | 1,549 | 1,525 | 1,525 | -7 | -0.5 | 8,000 |
| 5/6 | 1,530 | 1,533 | 1,524 | 1,532 | +7 | +0.5 | 3,300 |
| 4/28 | 1,533 | 1,534 | 1,521 | 1,525 | 0 | 0.0 | 3,200 |
| 4/22 | 1,522 | 1,534 | 1,522 | 1,525 | -5 | -0.3 | 2,800 |
| 4/15 | 1,529 | 1,533 | 1,522 | 1,530 | +2 | +0.1 | 6,000 |
| 4/8 | 1,542 | 1,544 | 1,524 | 1,528 | -16 | -1.0 | 10,600 |
| 4/1 | 1,590 | 1,616 | 1,510 | 1,544 | -47 | -3.0 | 192,500 |
| 3/25 | 1,595 | 1,595 | 1,584 | 1,591 | +5 | +0.3 | 34,800 |
| 3/18 | 1,577 | 1,598 | 1,575 | 1,586 | -2 | -0.1 | 20,400 |
| 3/11 | 1,599 | 1,600 | 1,579 | 1,588 | -10 | -0.6 | 14,900 |
| 3/4 | 1,590 | 1,608 | 1,570 | 1,598 | +23 | +1.5 | 11,700 |
| 2/25 | 1,586 | 1,593 | 1,575 | 1,575 | -19 | -1.2 | 5,300 |
| 2/18 | 1,568 | 1,594 | 1,562 | 1,594 | +25 | +1.6 | 9,300 |
| 2/10 | 1,564 | 1,570 | 1,559 | 1,569 | +5 | +0.3 | 7,800 |
| 2/4 | 1,560 | 1,566 | 1,557 | 1,564 | +4 | +0.3 | 6,600 |
| 1/28 | 1,550 | 1,575 | 1,550 | 1,560 | +2 | +0.1 | 5,900 |
| 1/21 | 1,542 | 1,564 | 1,542 | 1,558 | +17 | +1.1 | 6,300 |
| 1/14 | 1,540 | 1,550 | 1,538 | 1,541 | +1 | +0.1 | 5,200 |
▶︎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
