1. HOME >
  2. 株価時系列 >
  3. 7678 >
  4. 2019年

7678 (株)あさくま の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7021,7401,6991,7406,9001,740
2019-12-271,7221,7221,7001,7192,4001,719
2019-12-261,6971,7061,6881,6923,8001,692
2019-12-251,6901,7001,6831,6983,9001,698
2019-12-241,7051,7091,6901,6908,8001,690
2019-12-231,7021,7161,6981,7055,0001,705
2019-12-201,7021,7081,6951,7013,0001,701
2019-12-191,7081,7081,6871,7087,2001,708
2019-12-181,6951,7001,6861,7004,9001,700
2019-12-171,6801,6901,6801,6903,2001,690
2019-12-161,6881,6901,6771,6853,4001,685
2019-12-131,6801,6861,6801,6813,4001,681
2019-12-121,6751,6801,6701,6804,4001,680
2019-12-111,6701,6761,6651,6757,9001,675
2019-12-101,6701,6761,6651,6673,6001,667
2019-12-091,6651,6701,6631,6704,9001,670
2019-12-061,6651,6701,6621,6653,3001,665
2019-12-051,6691,6751,6641,6643,2001,664
2019-12-041,6751,6781,6601,6674,9001,667
2019-12-031,6671,6771,6671,6693,4001,669
2019-12-021,6771,6781,6681,6755,1001,675
2019-11-291,6741,6791,6741,6744,9001,674
2019-11-281,6701,6731,6671,6732,6001,673
2019-11-271,6771,6771,6661,6673,7001,667
2019-11-261,6701,6731,6651,6673,3001,667
2019-11-251,6701,6781,6651,6653,5001,665
2019-11-221,6761,6771,6681,6703,0001,670
2019-11-211,6661,6761,6611,6765,5001,676
2019-11-201,6621,6661,6601,6662,6001,666
2019-11-191,6701,6711,6601,6613,7001,661
2019-11-181,6651,6681,6571,6684,4001,668
2019-11-151,6431,6571,6411,6577,1001,657
2019-11-141,6421,6521,6381,6514,5001,651
2019-11-131,6331,6411,6261,6416,9001,641
2019-11-121,6491,6491,6331,6354,0001,635
2019-11-111,6401,6511,6201,63023,1001,630
2019-11-081,6581,6661,6521,6529,1001,652
2019-11-071,6691,6691,6561,6585,2001,658
2019-11-061,6571,6701,6551,6615,1001,661
2019-11-051,6701,6701,6561,6575,4001,657
2019-11-011,6591,6661,6551,6603,8001,660
2019-10-311,6581,6661,6551,6604,1001,660
2019-10-301,6601,6691,6551,6577,2001,657
2019-10-291,6671,6701,6601,6604,2001,660
2019-10-281,6731,6731,6601,6695,6001,669
2019-10-251,6741,6741,6571,6675,4001,667
2019-10-241,6671,6751,6581,6662,4001,666
2019-10-231,6851,6851,6531,66710,8001,667
2019-10-211,6741,6841,6691,6775,8001,677
2019-10-181,6741,6841,6731,6844,2001,684
2019-10-171,6851,6871,6801,6862,7001,686
2019-10-161,6861,6901,6711,6724,7001,672
2019-10-151,6941,6941,6841,6903,1001,690
2019-10-111,6851,6851,6711,6774,5001,677
2019-10-101,6871,6961,6851,6857,0001,685
2019-10-091,6811,6891,6791,6873,6001,687
2019-10-081,6931,6941,6801,6863,7001,686
2019-10-071,6881,6951,6841,6866,0001,686
2019-10-041,6731,6841,6711,6752,0001,675
2019-10-031,6751,6831,6611,6728,2001,672
2019-10-021,6861,6861,6791,6825,5001,682
2019-10-011,6901,6961,6811,6866,7001,686
2019-09-301,7071,7071,6881,6883,3001,688
2019-09-271,7051,7091,6511,69111,7001,691
2019-09-261,7081,7181,7001,7039,8001,703
2019-09-251,7001,7081,6901,7089,6001,708
2019-09-241,6931,7001,6911,69811,9001,698
2019-09-201,7001,7031,6801,6889,6001,688
2019-09-191,6941,7081,6911,6914,9001,691
2019-09-181,7161,7161,6891,7006,9001,700
2019-09-171,6951,7241,6941,7049,2001,704
2019-09-131,6811,6951,6741,6894,6001,689
2019-09-121,6891,6961,6751,6878,0001,687
2019-09-111,7001,7051,6821,6948,0001,694
2019-09-101,7071,7071,6901,6955,0001,695
2019-09-091,6981,6981,6601,69721,8001,697
2019-09-061,7291,7571,6891,70022,9001,700
2019-09-051,7711,8001,7221,72349,2001,723
2019-09-041,7521,7791,7501,77024,6001,770
2019-09-031,7311,7571,7311,75213,4001,752
2019-09-021,7251,7701,7201,73113,8001,731
2019-08-301,7331,7791,7271,73121,8001,731
2019-08-291,7501,7501,6961,72823,1001,728
2019-08-281,7501,7611,7031,71558,7001,715
2019-08-271,6591,6721,6451,66111,1001,661
2019-08-261,6591,6601,6221,63016,5001,630
2019-08-231,6271,6471,6271,6309,0001,630
2019-08-221,6301,6351,6161,6277,3001,627
2019-08-211,6201,6201,6051,6154,5001,615
2019-08-201,6191,6241,6051,6115,3001,611
2019-08-191,6171,6341,6141,6146,7001,614
2019-08-161,6161,6161,5951,5976,2001,597
2019-08-151,5971,6101,5891,59910,8001,599
2019-08-141,6131,6201,6001,6077,1001,607
2019-08-131,6251,6331,6031,60811,1001,608
2019-08-091,6541,6541,6271,6455,4001,645
2019-08-081,6601,6601,6321,6397,7001,639
2019-08-071,6291,6641,6201,6549,5001,654
2019-08-061,6001,6201,5811,60713,0001,607
2019-08-051,6381,6381,6011,60411,2001,604
2019-08-021,6461,6461,6171,62212,2001,622
2019-08-011,6471,6471,6291,6334,7001,633
2019-07-311,6251,6491,6241,6408,6001,640
2019-07-301,6231,6391,6231,6287,7001,628
2019-07-291,6161,6401,6151,6239,1001,623
2019-07-261,6581,6581,6201,62514,5001,625
2019-07-251,6631,6631,6541,6592,3001,659
2019-07-241,6801,6801,6541,6548,1001,654
2019-07-231,6701,6891,6671,6709,2001,670
2019-07-221,6501,6641,6411,6649,1001,664
2019-07-191,6661,6661,6371,64211,1001,642
2019-07-181,6571,6601,6161,65424,3001,654
2019-07-171,6801,6901,6551,65720,5001,657
2019-07-161,6601,6761,6411,67626,5001,676
2019-07-121,7101,7191,6541,66072,1001,660
2019-07-111,7351,7901,7061,71068,3001,710
2019-07-101,7121,8141,7001,750169,2001,750
2019-07-091,7301,7401,6901,70137,4001,701
2019-07-081,7001,7281,6801,72856,6001,728
2019-07-051,6571,6941,5961,68972,4001,689
2019-07-041,6051,6991,6031,641115,6001,641
2019-07-031,5891,6061,5811,59631,4001,596
2019-07-021,5921,5991,5751,58441,0001,584
2019-07-011,6001,6101,5651,60893,6001,608
2019-06-281,5901,6701,5621,585290,9001,585
2019-06-271,8341,9301,6241,6301,781,7001,630

分割・併合履歴 ： なし