7678 (株)あさくま の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,840 | 3,850 | 3,705 | 3,820 | 9,100 | 3,820 |
| 2025-04-03 | 3,875 | 3,910 | 3,835 | 3,845 | 5,000 | 3,845 |
| 2025-04-02 | 3,970 | 4,005 | 3,910 | 3,910 | 3,300 | 3,910 |
| 2025-04-01 | 4,125 | 4,125 | 3,970 | 3,970 | 5,900 | 3,970 |
| 2025-03-31 | 4,010 | 4,060 | 3,960 | 4,015 | 2,600 | 4,015 |
| 2025-03-28 | 3,995 | 4,015 | 3,995 | 4,010 | 1,300 | 4,010 |
| 2025-03-27 | 3,990 | 4,010 | 3,980 | 3,985 | 2,600 | 3,985 |
| 2025-03-26 | 3,930 | 4,010 | 3,930 | 3,980 | 1,700 | 3,980 |
| 2025-03-25 | 3,980 | 3,980 | 3,920 | 3,930 | 2,600 | 3,930 |
| 2025-03-24 | 4,005 | 4,010 | 3,900 | 3,910 | 8,800 | 3,910 |
| 2025-03-21 | 4,000 | 4,035 | 4,000 | 4,000 | 2,800 | 4,000 |
| 2025-03-19 | 4,085 | 4,085 | 3,990 | 3,990 | 3,200 | 3,990 |
| 2025-03-18 | 3,965 | 4,100 | 3,965 | 4,085 | 10,900 | 4,085 |
| 2025-03-17 | 4,005 | 4,005 | 3,955 | 3,965 | 2,800 | 3,965 |
| 2025-03-14 | 3,860 | 3,990 | 3,855 | 3,990 | 12,500 | 3,990 |
| 2025-03-13 | 3,865 | 3,900 | 3,780 | 3,780 | 8,000 | 3,780 |
| 2025-03-12 | 3,820 | 3,870 | 3,820 | 3,865 | 1,800 | 3,865 |
| 2025-03-11 | 3,830 | 3,875 | 3,750 | 3,820 | 4,100 | 3,820 |
| 2025-03-10 | 3,850 | 3,880 | 3,830 | 3,830 | 1,900 | 3,830 |
| 2025-03-07 | 3,870 | 3,870 | 3,850 | 3,850 | 900 | 3,850 |
| 2025-03-06 | 3,825 | 3,925 | 3,825 | 3,870 | 4,500 | 3,870 |
| 2025-03-05 | 3,830 | 3,870 | 3,805 | 3,825 | 1,800 | 3,825 |
| 2025-03-04 | 3,845 | 3,885 | 3,830 | 3,840 | 2,000 | 3,840 |
| 2025-03-03 | 3,875 | 3,875 | 3,825 | 3,845 | 2,200 | 3,845 |
| 2025-02-28 | 3,810 | 3,830 | 3,790 | 3,810 | 2,400 | 3,810 |
| 2025-02-27 | 3,850 | 3,960 | 3,850 | 3,875 | 6,500 | 3,875 |
| 2025-02-26 | 3,755 | 3,850 | 3,750 | 3,850 | 4,600 | 3,850 |
| 2025-02-25 | 3,720 | 3,780 | 3,705 | 3,755 | 3,800 | 3,755 |
| 2025-02-21 | 3,645 | 3,775 | 3,645 | 3,755 | 5,700 | 3,755 |
| 2025-02-20 | 3,755 | 3,755 | 3,625 | 3,665 | 10,600 | 3,665 |
| 2025-02-19 | 3,850 | 3,855 | 3,790 | 3,790 | 5,100 | 3,790 |
| 2025-02-18 | 3,840 | 3,895 | 3,825 | 3,825 | 3,500 | 3,825 |
| 2025-02-17 | 3,950 | 3,950 | 3,850 | 3,850 | 8,100 | 3,850 |
| 2025-02-14 | 3,980 | 3,980 | 3,935 | 3,975 | 4,100 | 3,975 |
| 2025-02-13 | 4,030 | 4,030 | 3,975 | 3,980 | 3,500 | 3,980 |
| 2025-02-12 | 3,990 | 4,030 | 3,970 | 4,030 | 3,400 | 4,030 |
| 2025-02-10 | 4,060 | 4,060 | 4,000 | 4,000 | 3,500 | 4,000 |
| 2025-02-07 | 4,000 | 4,080 | 3,965 | 4,060 | 8,000 | 4,060 |
| 2025-02-06 | 3,930 | 3,995 | 3,930 | 3,990 | 8,500 | 3,990 |
| 2025-02-05 | 4,030 | 4,030 | 3,875 | 3,950 | 18,700 | 3,950 |
| 2025-02-04 | 4,100 | 4,100 | 4,020 | 4,040 | 8,300 | 4,040 |
| 2025-02-03 | 4,020 | 4,050 | 4,015 | 4,020 | 12,100 | 4,020 |
| 2025-01-31 | 4,055 | 4,055 | 4,010 | 4,050 | 17,600 | 4,050 |
| 2025-01-30 | 4,100 | 4,210 | 4,100 | 4,100 | 58,900 | 4,100 |
| 2025-01-29 | 4,275 | 4,350 | 4,245 | 4,325 | 43,900 | 4,325 |
| 2025-01-28 | 4,250 | 4,265 | 4,240 | 4,255 | 27,000 | 4,255 |
| 2025-01-27 | 4,255 | 4,285 | 4,250 | 4,265 | 32,300 | 4,265 |
| 2025-01-24 | 4,250 | 4,275 | 4,245 | 4,250 | 16,400 | 4,250 |
| 2025-01-23 | 4,250 | 4,285 | 4,225 | 4,275 | 12,000 | 4,275 |
| 2025-01-22 | 4,190 | 4,235 | 4,190 | 4,235 | 14,800 | 4,235 |
| 2025-01-21 | 4,190 | 4,215 | 4,185 | 4,215 | 5,000 | 4,215 |
| 2025-01-20 | 4,150 | 4,220 | 4,145 | 4,190 | 15,500 | 4,190 |
| 2025-01-17 | 4,145 | 4,175 | 4,130 | 4,160 | 9,300 | 4,160 |
| 2025-01-16 | 4,190 | 4,250 | 4,120 | 4,145 | 29,100 | 4,145 |
| 2025-01-15 | 4,255 | 4,340 | 4,255 | 4,320 | 9,700 | 4,320 |
| 2025-01-14 | 4,230 | 4,340 | 4,230 | 4,250 | 9,200 | 4,250 |
| 2025-01-10 | 4,320 | 4,320 | 4,220 | 4,230 | 7,900 | 4,230 |
| 2025-01-09 | 4,200 | 4,305 | 4,200 | 4,305 | 14,300 | 4,305 |
| 2025-01-08 | 4,345 | 4,350 | 4,250 | 4,250 | 21,700 | 4,250 |
| 2025-01-07 | 4,520 | 4,540 | 4,415 | 4,415 | 18,500 | 4,415 |
| 2025-01-06 | 4,575 | 4,645 | 4,500 | 4,520 | 16,300 | 4,520 |
分割・併合履歴 ： なし