1. HOME >
  2. 株価時系列 >
  3. 7678 >
  4. 2021年

7678 (株)あさくま の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5391,5401,5351,5391,9001,539
2021-12-291,5311,5401,5311,5361,3001,536
2021-12-281,5261,5481,5211,5345,6001,534
2021-12-271,5331,5331,5251,5264,5001,526
2021-12-241,5301,5391,5301,5326001,532
2021-12-231,5391,5391,5301,5301,0001,530
2021-12-221,5391,5391,5311,5372,1001,537
2021-12-211,5391,5391,5281,5321,2001,532
2021-12-201,5291,5351,5281,5282,1001,528
2021-12-171,5301,5321,5281,5311,2001,531
2021-12-161,5341,5351,5301,5308001,530
2021-12-151,5311,5351,5301,5301,8001,530
2021-12-141,5341,5361,5341,5366001,536
2021-12-131,5351,5351,5321,5347001,534
2021-12-101,5391,5391,5311,5327001,532
2021-12-091,5311,5391,5301,5391,4001,539
2021-12-081,5381,5391,5351,5351,5001,535
2021-12-071,5401,5401,5341,5399001,539
2021-12-061,5401,5401,5251,5311,1001,531
2021-12-031,5241,5301,5221,5301,3001,530
2021-12-021,5251,5291,5231,5291,3001,529
2021-12-011,5271,5291,5251,5296001,529
2021-11-301,5261,5301,5251,5251,3001,525
2021-11-291,5291,5301,5251,5262,3001,526
2021-11-261,5311,5371,5291,5301,6001,530
2021-11-251,5381,5381,5301,5301,8001,530
2021-11-241,5311,5391,5311,5399001,539
2021-11-221,5391,5391,5351,5357001,535
2021-11-191,5311,5401,5301,5301,0001,530
2021-11-181,5301,5311,5301,5312001,531
2021-11-171,5351,5401,5271,5301,7001,530
2021-11-161,5331,5391,5331,5399001,539
2021-11-151,5341,5361,5301,5331,0001,533
2021-11-121,5271,5361,5271,5356001,535
2021-11-111,5261,5351,5221,5359001,535
2021-11-101,5331,5331,5261,5268001,526
2021-11-091,5211,5351,5211,5233,3001,523
2021-11-081,5301,5381,5281,5386001,538
2021-11-051,5271,5391,5271,5296001,529
2021-11-041,5251,5341,5251,5293,6001,529
2021-11-021,5301,5461,5301,5461,2001,546
2021-11-011,5401,5401,5201,5302,8001,530
2021-10-291,5451,5451,5361,5365001,536
2021-10-281,5371,5401,5211,5363,1001,536
2021-10-271,5501,5501,5491,5494001,549
2021-10-261,5461,5501,5401,5401,2001,540
2021-10-251,5481,5481,5341,5391,2001,539
2021-10-221,5331,5451,5331,5456001,545
2021-10-211,5481,5481,5331,5408001,540
2021-10-201,5371,5471,5371,5417001,541
2021-10-191,5451,5481,5401,5486001,548
2021-10-181,5461,5461,5351,5451,1001,545
2021-10-151,5301,5461,5301,5465001,546
2021-10-141,5381,5451,5301,5301,0001,530
2021-10-131,5471,5481,5201,5252,8001,525
2021-10-121,5441,5441,5441,5443001,544
2021-10-111,5441,5441,5411,5446001,544
2021-10-081,5441,5441,5431,5446001,544
2021-10-071,5301,5481,5301,5431,7001,543
2021-10-061,5401,5401,5361,5363001,536
2021-10-051,5411,5461,5381,5401,0001,540
2021-10-041,5451,5451,5411,5451,5001,545
2021-10-011,5461,5461,5361,5441,4001,544
2021-09-301,5381,5381,5351,5354001,535
2021-09-291,5321,5521,5311,5381,0001,538
2021-09-281,5241,5341,5241,5327001,532
2021-09-271,5451,5451,5201,5202,5001,520
2021-09-241,5391,5391,5281,5281,1001,528
2021-09-221,5291,5371,5281,5366001,536
2021-09-211,5251,5411,5251,5371,9001,537
2021-09-171,5411,5411,5311,5311,5001,531
2021-09-161,5401,5401,5381,5387001,538
2021-09-151,5531,5971,5101,53518,8001,535
2021-09-141,5501,5531,5471,5538001,553
2021-09-131,5471,5501,5471,5509001,550
2021-09-101,5501,5521,5471,5478001,547
2021-09-091,5521,5521,5501,5518001,551
2021-09-081,5481,5601,5441,5452,0001,545
2021-09-071,5471,5491,5411,5421,7001,542
2021-09-061,5401,5481,5371,5471,1001,547
2021-09-031,5461,5461,5351,5449001,544
2021-09-021,5451,5451,5401,5454001,545
2021-09-011,5401,5451,5351,5451,1001,545
2021-08-311,5351,5401,5351,5397001,539
2021-08-301,5351,5351,5341,5357001,535
2021-08-271,5351,5351,5201,5291,1001,529
2021-08-261,5131,5141,5131,5143001,514
2021-08-251,5281,5281,5171,5179001,517
2021-08-241,5171,5251,5161,5256001,525
2021-08-231,5141,5251,5121,5179001,517
2021-08-201,5121,5121,5111,5125001,512
2021-08-191,5151,5151,5151,5152001,515
2021-08-181,5101,5201,5101,5156001,515
2021-08-171,5241,5241,5111,5118001,511
2021-08-161,5261,5301,5161,5162,1001,516
2021-08-131,5391,5391,5261,5261,1001,526
2021-08-121,5421,5421,5251,5399001,539
2021-08-111,5441,5441,5241,5246001,524
2021-08-101,5421,5421,5211,5211,3001,521
2021-08-061,5331,5341,5301,5318001,531
2021-08-051,5301,5471,5301,5475001,547
2021-08-041,5411,5411,5311,5323001,532
2021-08-031,5421,5421,5261,5268001,526
2021-08-021,5421,5591,5421,5426001,542
2021-07-301,5421,5421,5421,5421001,542
2021-07-291,5401,5571,5401,5424001,542
2021-07-281,5401,5401,5251,5408001,540
2021-07-271,5311,5491,5311,5455001,545
2021-07-261,5501,5511,5451,5458001,545
2021-07-211,5411,5501,5401,5506001,550
2021-07-201,5411,5421,5381,5416001,541
2021-07-191,5141,5451,5141,5412,9001,541
2021-07-161,5531,5531,5531,5531001,553
2021-07-151,5541,5601,5521,5606001,560
2021-07-141,5711,5711,5561,5606001,560
2021-07-131,5521,5601,5521,5606001,560
2021-07-121,5621,5751,5621,5733001,573
2021-07-091,5601,5601,5501,5591,8001,559
2021-07-081,5701,5701,5601,5603001,560
2021-07-071,5761,5761,5641,5701,0001,570
2021-07-061,5741,5761,5741,5764001,576
2021-07-051,5631,5741,5631,5745001,574
2021-07-021,5741,5781,5611,5781,3001,578
2021-07-011,5771,5771,5611,5613001,561
2021-06-301,5701,5781,5651,5778001,577
2021-06-291,5751,5771,5701,5776001,577
2021-06-281,5771,5771,5751,5751,2001,575
2021-06-251,5551,5791,5541,5764,6001,576
2021-06-241,5561,5561,5551,5556001,555
2021-06-231,5641,5641,5561,5562001,556
2021-06-221,5621,5621,5601,5603001,560
2021-06-211,5581,5631,5531,5622,0001,562
2021-06-181,5651,5651,5581,5606001,560
2021-06-171,5631,5631,5571,5616001,561
2021-06-161,5561,5611,5561,5617001,561
2021-06-151,5601,5651,5571,5656001,565
2021-06-141,5701,5701,5581,5581,3001,558
2021-06-111,5701,5711,5601,5609001,560
2021-06-101,5651,5681,5601,5601,6001,560
2021-06-091,5571,5621,5551,5621,0001,562
2021-06-081,5601,5601,5501,5511,3001,551
2021-06-071,5541,5551,5441,5441,2001,544
2021-06-041,5531,5531,5531,5531001,553
2021-06-031,5591,5591,5471,5596001,559
2021-06-021,5531,5591,5531,5592001,559
2021-06-011,5501,5561,5411,5561,2001,556
2021-05-311,5501,5501,5321,5469001,546
2021-05-281,5481,5481,5321,5329001,532
2021-05-271,5401,5401,5401,5402001,540
2021-05-261,5471,5481,5441,5486001,548
2021-05-251,5421,5421,5291,5421,0001,542
2021-05-241,5221,5431,5221,5251,2001,525
2021-05-211,5381,5381,5231,5237001,523
2021-05-201,5381,5441,5241,5441,1001,544
2021-05-191,5221,5381,5221,5381,5001,538
2021-05-181,5191,5341,5191,5219001,521
2021-05-171,5251,5251,5251,5253001,525
2021-05-141,5131,5361,5111,5293,3001,529
2021-05-131,5001,5131,5001,5122,0001,512
2021-05-121,5051,5101,5001,5032,3001,503
2021-05-111,5201,5201,5101,5109001,510
2021-05-101,5331,5331,5231,5237001,523
2021-05-071,5181,5371,5181,5255001,525
2021-05-061,5121,5481,5101,5181,3001,518
2021-04-301,5261,5261,5121,5123001,512
2021-04-281,5011,5281,5011,5281,2001,528
2021-04-271,5011,5421,5001,5012,3001,501
2021-04-261,5101,5511,5101,5102,6001,510
2021-04-231,5251,5251,5101,5102,9001,510
2021-04-221,5401,5581,5131,5351,4001,535
2021-04-211,5401,5431,5101,5432,3001,543
2021-04-201,5511,5521,5451,5452,0001,545
2021-04-191,5511,5521,5511,5512,7001,551
2021-04-161,5581,5601,5581,5609001,560
2021-04-151,5591,5601,5581,5581,6001,558
2021-04-141,5581,5681,5581,5581,0001,558
2021-04-131,5721,5721,5581,5661,9001,566
2021-04-121,5771,5771,5611,5621,9001,562
2021-04-091,5611,5821,5611,5771,0001,577
2021-04-081,5661,5701,5601,5611,6001,561
2021-04-071,5781,5801,5661,5661,0001,566
2021-04-061,5751,5751,5651,5741,3001,574
2021-04-051,5881,5881,5701,5781,6001,578
2021-04-021,5811,5821,5721,5823,3001,582
2021-04-011,5801,5801,5691,5783,5001,578
2021-03-311,5601,5801,5601,5774,4001,577
2021-03-301,5501,6201,5411,55043,2001,550
2021-03-291,6281,6431,5801,580126,9001,580
2021-03-261,6201,6261,6171,62413,9001,624
2021-03-251,6481,6591,6231,62311,4001,623
2021-03-241,6681,6741,6451,6538,1001,653
2021-03-231,6701,6771,6701,6712,6001,671
2021-03-221,6701,6761,6661,6765,3001,676
2021-03-191,6651,6661,6531,6662,9001,666
2021-03-181,6621,6661,6621,6653,4001,665
2021-03-171,6451,6521,6441,6524,2001,652
2021-03-161,6401,6421,6391,6422,9001,642
2021-03-151,6401,6401,6371,6373,1001,637
2021-03-121,6361,6401,6361,6401,6001,640
2021-03-111,6301,6391,6301,6342,5001,634
2021-03-101,6301,6391,6301,6381,0001,638
2021-03-091,6291,6371,6261,6302,5001,630
2021-03-081,6391,6391,6291,6291,9001,629
2021-03-051,6281,6301,6081,6293,7001,629
2021-03-041,6281,6351,6271,6282,1001,628
2021-03-031,6301,6351,6221,6342,6001,634
2021-03-021,6261,6271,6161,6272,5001,627
2021-03-011,6131,6251,6131,6221,9001,622
2021-02-261,6241,6241,6021,6131,6001,613
2021-02-251,6251,6261,6151,6193,4001,619
2021-02-241,6021,6231,6011,6233,9001,623
2021-02-221,5901,6021,5871,5985001,598
2021-02-191,6001,6001,5811,5861,7001,586
2021-02-181,6001,6021,5931,6001,9001,600
2021-02-171,5851,5991,5851,5901,5001,590
2021-02-161,5901,5901,5861,5866001,586
2021-02-151,5921,5921,5861,5921,6001,592
2021-02-121,5791,5881,5701,5822,6001,582
2021-02-101,5801,5801,5591,5782,1001,578
2021-02-091,5671,5801,5551,5803,4001,580
2021-02-081,5671,5671,5531,5643,0001,564
2021-02-051,5401,5471,5401,5451,5001,545
2021-02-041,5361,5431,5361,5381,2001,538
2021-02-031,5341,5361,5341,5347001,534
2021-02-021,5371,5391,5331,5331,1001,533
2021-02-011,5331,5391,5231,5378001,537
2021-01-291,5251,5321,5241,5261,4001,526
2021-01-281,5161,5241,5131,5241,0001,524
2021-01-271,5201,5221,5191,5221,3001,522
2021-01-261,5131,5161,5131,5169001,516
2021-01-251,5101,5121,5051,5121,6001,512
2021-01-221,5031,5091,5031,5085001,508
2021-01-211,5081,5081,5021,5025001,502
2021-01-201,5021,5101,5021,5075001,507
2021-01-191,5001,5081,4981,5033,4001,503
2021-01-181,5101,5101,5001,5003,2001,500
2021-01-151,5001,5081,4991,5081,6001,508
2021-01-141,5001,5091,4961,5051,4001,505
2021-01-131,5001,5001,4971,5001,8001,500
2021-01-121,5021,5051,4991,5043,5001,504
2021-01-081,5021,5081,5011,5071,0001,507
2021-01-071,5101,5101,5011,5091,2001,509
2021-01-061,5051,5051,4961,5043,1001,504
2021-01-051,5011,5011,4941,4951,8001,495
2021-01-041,5031,5031,4951,5011,6001,501

分割・併合履歴 ： なし