7678 (株)あさくま の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,669 | 2,710 | 2,669 | 2,708 | 12,300 | 2,708 |
| 2024-04-25 | 2,662 | 2,715 | 2,601 | 2,670 | 24,500 | 2,670 |
| 2024-04-24 | 2,663 | 2,692 | 2,639 | 2,653 | 15,100 | 2,653 |
| 2024-04-23 | 2,700 | 2,706 | 2,656 | 2,682 | 19,400 | 2,682 |
| 2024-04-22 | 2,647 | 2,689 | 2,611 | 2,689 | 31,400 | 2,689 |
| 2024-04-19 | 2,550 | 2,610 | 2,523 | 2,597 | 63,200 | 2,597 |
| 2024-04-18 | 2,672 | 2,712 | 2,485 | 2,523 | 209,800 | 2,523 |
| 2024-04-17 | 2,232 | 2,267 | 2,221 | 2,222 | 4,800 | 2,222 |
| 2024-04-16 | 2,317 | 2,333 | 2,242 | 2,242 | 6,100 | 2,242 |
| 2024-04-15 | 2,338 | 2,338 | 2,314 | 2,317 | 2,600 | 2,317 |
| 2024-04-12 | 2,369 | 2,369 | 2,336 | 2,338 | 2,100 | 2,338 |
| 2024-04-11 | 2,360 | 2,360 | 2,326 | 2,342 | 3,000 | 2,342 |
| 2024-04-10 | 2,305 | 2,380 | 2,295 | 2,364 | 9,600 | 2,364 |
| 2024-04-09 | 2,294 | 2,319 | 2,250 | 2,305 | 12,000 | 2,305 |
| 2024-04-08 | 2,180 | 2,221 | 2,180 | 2,194 | 2,000 | 2,194 |
| 2024-04-05 | 2,174 | 2,194 | 2,155 | 2,184 | 1,900 | 2,184 |
| 2024-04-04 | 2,157 | 2,178 | 2,142 | 2,174 | 2,900 | 2,174 |
| 2024-04-03 | 2,183 | 2,188 | 2,132 | 2,148 | 10,000 | 2,148 |
| 2024-04-02 | 2,258 | 2,258 | 2,188 | 2,217 | 7,400 | 2,217 |
| 2024-04-01 | 2,269 | 2,277 | 2,251 | 2,251 | 2,400 | 2,251 |
| 2024-03-29 | 2,289 | 2,298 | 2,252 | 2,269 | 3,000 | 2,269 |
| 2024-03-28 | 2,319 | 2,326 | 2,260 | 2,270 | 6,000 | 2,270 |
| 2024-03-27 | 2,315 | 2,320 | 2,280 | 2,302 | 10,100 | 2,302 |
| 2024-03-26 | 2,331 | 2,332 | 2,310 | 2,315 | 2,600 | 2,315 |
| 2024-03-25 | 2,319 | 2,332 | 2,312 | 2,323 | 5,000 | 2,323 |
| 2024-03-22 | 2,320 | 2,320 | 2,300 | 2,305 | 1,800 | 2,305 |
| 2024-03-21 | 2,323 | 2,324 | 2,303 | 2,321 | 1,900 | 2,321 |
| 2024-03-19 | 2,289 | 2,330 | 2,289 | 2,303 | 3,300 | 2,303 |
| 2024-03-18 | 2,302 | 2,318 | 2,296 | 2,301 | 2,900 | 2,301 |
| 2024-03-15 | 2,278 | 2,317 | 2,278 | 2,302 | 4,600 | 2,302 |
| 2024-03-14 | 2,280 | 2,280 | 2,264 | 2,267 | 4,000 | 2,267 |
| 2024-03-13 | 2,412 | 2,412 | 2,277 | 2,277 | 18,900 | 2,277 |
| 2024-03-12 | 2,373 | 2,445 | 2,316 | 2,421 | 20,400 | 2,421 |
| 2024-03-11 | 2,372 | 2,376 | 2,251 | 2,360 | 13,000 | 2,360 |
| 2024-03-08 | 2,412 | 2,412 | 2,382 | 2,390 | 3,200 | 2,390 |
| 2024-03-07 | 2,380 | 2,423 | 2,375 | 2,411 | 10,400 | 2,411 |
| 2024-03-06 | 2,350 | 2,375 | 2,348 | 2,360 | 2,600 | 2,360 |
| 2024-03-05 | 2,348 | 2,365 | 2,333 | 2,346 | 3,000 | 2,346 |
| 2024-03-04 | 2,321 | 2,360 | 2,313 | 2,346 | 5,100 | 2,346 |
| 2024-03-01 | 2,371 | 2,371 | 2,314 | 2,321 | 5,200 | 2,321 |
| 2024-02-29 | 2,311 | 2,388 | 2,304 | 2,371 | 6,500 | 2,371 |
| 2024-02-28 | 2,294 | 2,344 | 2,273 | 2,330 | 4,700 | 2,330 |
| 2024-02-27 | 2,311 | 2,311 | 2,271 | 2,294 | 2,100 | 2,294 |
| 2024-02-26 | 2,310 | 2,413 | 2,270 | 2,289 | 9,500 | 2,289 |
| 2024-02-22 | 2,250 | 2,278 | 2,220 | 2,278 | 4,400 | 2,278 |
| 2024-02-21 | 2,280 | 2,280 | 2,230 | 2,250 | 3,500 | 2,250 |
| 2024-02-20 | 2,320 | 2,320 | 2,270 | 2,280 | 2,800 | 2,280 |
| 2024-02-19 | 2,212 | 2,325 | 2,212 | 2,315 | 12,000 | 2,315 |
| 2024-02-16 | 2,246 | 2,246 | 2,202 | 2,219 | 12,600 | 2,219 |
| 2024-02-15 | 2,350 | 2,350 | 2,250 | 2,250 | 16,000 | 2,250 |
| 2024-02-14 | 2,323 | 2,361 | 2,323 | 2,350 | 7,100 | 2,350 |
| 2024-02-13 | 2,320 | 2,379 | 2,316 | 2,342 | 8,800 | 2,342 |
| 2024-02-09 | 2,358 | 2,395 | 2,350 | 2,370 | 8,200 | 2,370 |
| 2024-02-08 | 2,351 | 2,375 | 2,314 | 2,357 | 15,100 | 2,357 |
| 2024-02-07 | 2,402 | 2,402 | 2,342 | 2,371 | 13,900 | 2,371 |
| 2024-02-06 | 2,443 | 2,443 | 2,385 | 2,409 | 21,800 | 2,409 |
| 2024-02-05 | 2,414 | 2,450 | 2,380 | 2,393 | 22,200 | 2,393 |
| 2024-02-02 | 2,348 | 2,440 | 2,301 | 2,414 | 45,100 | 2,414 |
| 2024-02-01 | 2,360 | 2,395 | 2,353 | 2,358 | 50,500 | 2,358 |
| 2024-01-31 | 2,570 | 2,589 | 2,419 | 2,459 | 68,500 | 2,459 |
| 2024-01-30 | 2,650 | 2,690 | 2,601 | 2,626 | 81,300 | 2,626 |
| 2024-01-29 | 2,752 | 2,759 | 2,671 | 2,734 | 98,200 | 2,734 |
| 2024-01-26 | 2,668 | 2,690 | 2,639 | 2,662 | 68,300 | 2,662 |
| 2024-01-25 | 2,705 | 2,717 | 2,665 | 2,668 | 73,700 | 2,668 |
| 2024-01-24 | 2,750 | 2,750 | 2,680 | 2,706 | 90,500 | 2,706 |
| 2024-01-23 | 2,735 | 2,754 | 2,674 | 2,726 | 67,800 | 2,726 |
| 2024-01-22 | 2,645 | 2,750 | 2,645 | 2,710 | 54,400 | 2,710 |
| 2024-01-19 | 2,681 | 2,682 | 2,580 | 2,644 | 65,700 | 2,644 |
| 2024-01-18 | 2,765 | 2,901 | 2,686 | 2,705 | 109,400 | 2,705 |
| 2024-01-17 | 2,620 | 2,750 | 2,611 | 2,726 | 68,300 | 2,726 |
| 2024-01-16 | 2,500 | 2,645 | 2,500 | 2,587 | 40,500 | 2,587 |
| 2024-01-15 | 2,372 | 2,484 | 2,372 | 2,481 | 29,100 | 2,481 |
| 2024-01-12 | 2,385 | 2,394 | 2,353 | 2,371 | 20,600 | 2,371 |
| 2024-01-11 | 2,370 | 2,385 | 2,336 | 2,370 | 26,700 | 2,370 |
| 2024-01-10 | 2,285 | 2,370 | 2,285 | 2,330 | 26,000 | 2,330 |
| 2024-01-09 | 2,241 | 2,290 | 2,232 | 2,282 | 19,700 | 2,282 |
| 2024-01-05 | 2,200 | 2,299 | 2,200 | 2,222 | 23,200 | 2,222 |
| 2024-01-04 | 2,095 | 2,180 | 2,095 | 2,173 | 16,200 | 2,173 |
分割・併合履歴 ： なし
