！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
(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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,900 | 3,900 | 3,825 | 3,855 | -25 | -0.6 | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,540 | 1,545 | 1,539 | 1,540 | +1 | +0.1 | 4,900 |
| 12/30 | 1,533 | 1,548 | 1,521 | 1,539 | +7 | +0.5 | 13,300 |
| 12/24 | 1,529 | 1,539 | 1,528 | 1,532 | +1 | +0.1 | 7,000 |
| 12/17 | 1,535 | 1,536 | 1,528 | 1,531 | -1 | -0.1 | 5,100 |
| 12/10 | 1,540 | 1,540 | 1,525 | 1,532 | +2 | +0.1 | 5,600 |
| 12/3 | 1,529 | 1,530 | 1,522 | 1,530 | 0 | 0.0 | 6,800 |
| 11/26 | 1,539 | 1,539 | 1,529 | 1,530 | 0 | 0.0 | 5,000 |
| 11/19 | 1,534 | 1,540 | 1,527 | 1,530 | -5 | -0.3 | 4,800 |
| 11/12 | 1,530 | 1,538 | 1,521 | 1,535 | +6 | +0.4 | 6,200 |
| 11/5 | 1,540 | 1,546 | 1,520 | 1,529 | -7 | -0.5 | 8,200 |
| 10/29 | 1,548 | 1,550 | 1,521 | 1,536 | -9 | -0.6 | 6,400 |
| 10/22 | 1,546 | 1,548 | 1,533 | 1,545 | -1 | -0.1 | 3,800 |
| 10/15 | 1,544 | 1,548 | 1,520 | 1,546 | +2 | +0.1 | 5,200 |
| 10/8 | 1,545 | 1,548 | 1,530 | 1,544 | 0 | 0.0 | 5,100 |
| 10/1 | 1,545 | 1,552 | 1,520 | 1,544 | +16 | +1.1 | 6,000 |
| 9/24 | 1,525 | 1,541 | 1,525 | 1,528 | -3 | -0.2 | 3,600 |
| 9/17 | 1,547 | 1,597 | 1,510 | 1,531 | -16 | -1.0 | 22,700 |
| 9/10 | 1,540 | 1,560 | 1,537 | 1,547 | +3 | +0.2 | 6,400 |
| 9/3 | 1,535 | 1,546 | 1,534 | 1,544 | +15 | +1.0 | 3,800 |
| 8/27 | 1,514 | 1,535 | 1,512 | 1,529 | +17 | +1.1 | 3,800 |
| 8/20 | 1,526 | 1,530 | 1,510 | 1,512 | -14 | -0.9 | 4,200 |
| 8/13 | 1,542 | 1,544 | 1,521 | 1,526 | -5 | -0.3 | 3,900 |
| 8/6 | 1,542 | 1,559 | 1,526 | 1,531 | -11 | -0.7 | 3,000 |
| 7/30 | 1,550 | 1,557 | 1,525 | 1,542 | -8 | -0.5 | 2,600 |
| 7/21 | 1,514 | 1,550 | 1,514 | 1,550 | -3 | -0.2 | 4,100 |
| 7/16 | 1,562 | 1,575 | 1,552 | 1,553 | -6 | -0.4 | 2,200 |
| 7/9 | 1,563 | 1,576 | 1,550 | 1,559 | -19 | -1.2 | 4,000 |
| 7/2 | 1,577 | 1,578 | 1,561 | 1,578 | +2 | +0.1 | 4,200 |
| 6/25 | 1,558 | 1,579 | 1,553 | 1,576 | +16 | +1.0 | 7,700 |
| 6/18 | 1,570 | 1,570 | 1,556 | 1,560 | 0 | 0.0 | 3,800 |
▶︎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
