1. HOME >
  2. 株価時系列 >
  3. 7678 >
  4. 2020年

7678 (株)あさくま の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5081,5081,5011,5013001,501
2020-12-291,5001,5091,4931,5011,4001,501
2020-12-281,4951,4951,4921,4952,3001,495
2020-12-251,5071,5081,4991,4991,7001,499
2020-12-241,5011,5071,5011,5011,3001,501
2020-12-231,5001,5011,5001,5011,7001,501
2020-12-221,5071,5071,5011,5022,6001,502
2020-12-211,5091,5091,5011,5073,8001,507
2020-12-181,5051,5081,5021,5071,9001,507
2020-12-171,5051,5061,5051,5051,0001,505
2020-12-161,5071,5071,5051,5051,4001,505
2020-12-151,5071,5071,5001,5031,0001,503
2020-12-141,4991,5031,4991,5031,9001,503
2020-12-111,5071,5071,4951,4971,0001,497
2020-12-101,5011,5011,4941,5001,2001,500
2020-12-091,5081,5081,5011,5019001,501
2020-12-081,5021,5061,4951,4964,9001,496
2020-12-071,5011,5021,5011,5022001,502
2020-12-041,5001,5091,4991,5092,3001,509
2020-12-031,5051,5091,5051,5067001,506
2020-12-021,5101,5121,5021,5081,2001,508
2020-12-011,5111,5171,5011,5053,7001,505
2020-11-301,5091,5681,5091,50912,3001,509
2020-11-271,5071,5101,5041,5091,6001,509
2020-11-261,5171,5171,5021,5079001,507
2020-11-251,5291,5291,5011,5093,7001,509
2020-11-241,5001,5091,4971,5042,3001,504
2020-11-201,5051,5051,4901,5002,8001,500
2020-11-191,5001,5021,4971,4972,9001,497
2020-11-181,5011,5101,5011,5025001,502
2020-11-171,5021,5091,5011,5031,5001,503
2020-11-161,4951,5161,4951,5022,2001,502
2020-11-131,5251,5251,4951,4955,7001,495
2020-11-121,5331,5331,5141,5162,1001,516
2020-11-111,5441,5441,5311,5322,4001,532
2020-11-101,5271,5471,5271,5443,9001,544
2020-11-091,5401,5411,5121,5295,7001,529
2020-11-061,5381,5381,5021,5074,6001,507
2020-11-051,5141,5261,5141,5261,4001,526
2020-11-041,5251,5331,5151,5273,3001,527
2020-11-021,5151,5171,5151,5169001,516
2020-10-301,5151,5151,5111,5158001,515
2020-10-291,5201,5201,5171,5181,5001,518
2020-10-281,5261,5261,5201,5257001,525
2020-10-271,5161,5241,5151,5201,2001,520
2020-10-261,5251,5251,5201,5219001,521
2020-10-231,5201,5231,5201,5234001,523
2020-10-221,5151,5201,5151,5202001,520
2020-10-211,5171,5251,5171,5206001,520
2020-10-201,5251,5271,5221,5229001,522
2020-10-191,5211,5251,5211,5257001,525
2020-10-161,5251,5251,5201,5213,1001,521
2020-10-151,5251,5251,5231,5258001,525
2020-10-141,5301,5301,5301,5308001,530
2020-10-131,5291,5301,5201,5299001,529
2020-10-121,5291,5291,5181,5206001,520
2020-10-091,5151,5301,5151,5242,3001,524
2020-10-081,5211,5311,5211,5241,2001,524
2020-10-071,5481,5481,5211,5271,7001,527
2020-10-061,5481,5521,5221,5404,5001,540
2020-10-051,5201,5331,5011,5332,1001,533
2020-10-021,5301,5301,5081,5081,1001,508
2020-09-301,5031,5131,5021,5022,0001,502
2020-09-291,4911,5081,4911,5082,2001,508
2020-09-281,5181,5191,5011,5012,5001,501
2020-09-251,5181,5181,5021,5041,1001,504
2020-09-241,5121,5141,5001,5104,0001,510
2020-09-231,5151,5161,5131,5142,5001,514
2020-09-181,5181,5181,5151,5151,7001,515
2020-09-171,5171,5211,5151,5213,0001,521
2020-09-161,5121,5301,5121,5254,2001,525
2020-09-151,5051,5081,5001,5086001,508
2020-09-141,5091,5091,4911,5055,6001,505
2020-09-111,4901,4991,4901,4914,0001,491
2020-09-101,5141,5141,4821,4963,0001,496
2020-09-091,4871,4951,4821,4893,1001,489
2020-09-081,4851,4901,4851,4872,5001,487
2020-09-071,4811,4991,4811,4961,9001,496
2020-09-041,4981,5011,4901,4982,6001,498
2020-09-031,5051,5051,4961,4983,8001,498
2020-09-021,5071,5091,4941,5022,8001,502
2020-09-011,4861,5151,4751,5005,9001,500
2020-08-311,4861,5151,4831,4864,8001,486
2020-08-281,5131,5131,4841,4844,5001,484
2020-08-271,5071,5201,5031,5037001,503
2020-08-261,5251,5251,5041,5173,8001,517
2020-08-251,5201,5201,5151,5202,9001,520
2020-08-241,5001,5081,4921,5084,5001,508
2020-08-211,4821,4991,4821,4992,0001,499
2020-08-201,4831,4871,4801,4829001,482
2020-08-191,4701,4781,4661,4781,0001,478
2020-08-181,4701,4711,4701,4712001,471
2020-08-171,4801,4801,4641,4743,1001,474
2020-08-141,4801,4801,4601,4769001,476
2020-08-131,4981,4981,4801,4839001,483
2020-08-121,4761,4941,4501,4737,7001,473
2020-08-111,4201,4301,4161,4165,7001,416
2020-08-071,4171,4301,4171,4302,6001,430
2020-08-061,4511,4511,4331,4333001,433
2020-08-051,4441,4441,4441,4442001,444
2020-08-041,4101,4391,4101,4351,5001,435
2020-08-031,4081,4351,4081,4192,4001,419
2020-07-311,4501,4501,4191,4195,1001,419
2020-07-301,4511,4511,4501,4503,6001,450
2020-07-291,4601,4611,4501,4502,0001,450
2020-07-281,4671,4781,4611,4657001,465
2020-07-271,4801,4801,4461,4672,4001,467
2020-07-221,4651,4671,4631,4677001,467
2020-07-211,4391,4551,4261,4462,5001,446
2020-07-201,4391,4401,4301,4321,4001,432
2020-07-171,4651,4651,4281,4321,5001,432
2020-07-161,4311,4471,4301,4472,8001,447
2020-07-151,4651,4651,4351,4361,6001,436
2020-07-141,4501,4531,4321,4483,1001,448
2020-07-131,4931,5001,4801,4802,7001,480
2020-07-101,5081,5081,4831,4902,4001,490
2020-07-091,4991,5291,4991,5006,0001,500
2020-07-081,5071,5911,4701,50047,1001,500
2020-07-071,4491,4741,4201,4231,7001,423
2020-07-061,3721,4821,3721,4644,0001,464
2020-07-031,4041,4251,3611,3714,6001,371
2020-07-021,4301,4451,4031,4032,2001,403
2020-07-011,4371,4641,4351,4351,2001,435
2020-06-301,4501,4871,4281,4373,5001,437
2020-06-291,4881,4881,4501,4501,1001,450
2020-06-261,4951,4951,4741,4881,2001,488
2020-06-251,5091,5091,4901,4957001,495
2020-06-241,4831,5131,4831,5001,2001,500
2020-06-231,5201,5201,4801,4821,3001,482
2020-06-221,5481,5481,5011,5111,3001,511
2020-06-191,5301,5501,4911,5103,3001,510
2020-06-181,4801,4801,4711,4718001,471
2020-06-171,4941,4941,4761,4761,0001,476
2020-06-161,4651,4981,4651,4951,2001,495
2020-06-151,4511,4551,4501,4501,1001,450
2020-06-121,4181,4391,4101,4383,2001,438
2020-06-111,4681,4691,4401,4403,6001,440
2020-06-101,4681,4681,4651,4681,0001,468
2020-06-091,4721,4761,4681,4751,6001,475
2020-06-081,4991,4991,4701,4821,5001,482
2020-06-051,4791,4791,4761,4781,3001,478
2020-06-041,4901,4921,4781,4921,5001,492
2020-06-031,5021,5241,4751,4752,2001,475
2020-06-021,4801,5001,4791,4903,1001,490
2020-06-011,4731,5051,4531,4851,4001,485
2020-05-291,4621,4921,4581,4659001,465
2020-05-281,4991,5081,4501,4594,3001,459
2020-05-271,4771,4901,4661,4862,7001,486
2020-05-261,4101,4721,4101,4666,7001,466
2020-05-251,4411,4451,4001,4103,1001,410
2020-05-221,4381,4381,4111,4111,6001,411
2020-05-211,4481,4481,4381,4388001,438
2020-05-201,4451,4451,4141,4441,4001,444
2020-05-191,4161,4471,4101,4401,5001,440
2020-05-181,3411,4291,3351,4136,6001,413
2020-05-151,4551,4601,4311,4312,0001,431
2020-05-141,4701,4701,4411,4591,2001,459
2020-05-131,4211,4781,4211,4782,3001,478
2020-05-121,4751,4761,4341,4682,1001,468
2020-05-111,4401,4691,4281,4694,2001,469
2020-05-081,3591,4381,3591,4384,5001,438
2020-05-071,3861,3861,3541,3791,8001,379
2020-05-011,4051,4051,3821,3861,7001,386
2020-04-301,4171,4171,3781,4074,2001,407
2020-04-281,3351,3671,3351,3671,5001,367
2020-04-271,3541,3541,3361,3371,8001,337
2020-04-241,3361,3361,3231,3247001,324
2020-04-231,3471,3471,3171,3401,1001,340
2020-04-221,3351,3351,3221,3302,3001,330
2020-04-211,3691,3691,3271,3392,8001,339
2020-04-201,3681,3691,3221,3691,8001,369
2020-04-171,3281,3541,3281,3434,2001,343
2020-04-161,3111,3421,3111,3251,0001,325
2020-04-151,3481,3501,3261,3411,4001,341
2020-04-141,3001,3451,3001,3412,4001,341
2020-04-131,3281,3491,3001,3102,5001,310
2020-04-101,3261,3581,3201,3581,1001,358
2020-04-091,4131,4131,3261,3265,3001,326
2020-04-081,3221,4301,2631,3927,3001,392
2020-04-071,2501,3401,2501,2925,3001,292
2020-04-061,1711,2301,1261,21216,1001,212
2020-04-031,3561,3661,2201,22616,2001,226
2020-04-021,4001,4011,3561,3568,9001,356
2020-04-011,4551,4731,4251,4255,9001,425
2020-03-311,4501,4801,4481,4644,7001,464
2020-03-301,4301,4801,4001,46523,7001,465
2020-03-271,6101,6251,6011,61452,4001,614
2020-03-261,6231,6291,6001,61411,9001,614
2020-03-251,6011,6501,6011,62310,8001,623
2020-03-241,5611,5901,5551,5888,0001,588
2020-03-231,5091,5401,5011,5409,1001,540
2020-03-191,4701,5201,4511,5028,2001,502
2020-03-181,4351,5051,4131,46313,1001,463
2020-03-171,3901,4451,3801,40510,8001,405
2020-03-161,4161,4291,3941,4059,8001,405
2020-03-131,3901,4461,3801,40016,7001,400
2020-03-121,5311,5311,4711,47811,4001,478
2020-03-111,5981,5981,5401,5505,6001,550
2020-03-101,4051,5351,4001,53119,9001,531
2020-03-091,6001,6011,5161,53521,5001,535
2020-03-061,6481,6481,6251,6304,0001,630
2020-03-051,6641,6641,6491,6493,2001,649
2020-03-041,6011,6451,6001,6325,8001,632
2020-03-031,6951,6971,6401,6407,8001,640
2020-03-021,5801,6841,5581,66820,0001,668
2020-02-281,6011,6181,5961,60019,0001,600
2020-02-271,6901,6971,6501,65514,0001,655
2020-02-261,7041,7041,6901,6947,0001,694
2020-02-251,6951,7151,6851,71412,5001,714
2020-02-211,7071,7201,7071,7202,4001,720
2020-02-201,7421,7431,7101,7103,4001,710
2020-02-191,7201,7241,7111,7152,3001,715
2020-02-181,7121,7241,7001,7206,4001,720
2020-02-171,7211,7341,7101,71211,0001,712
2020-02-141,7481,7491,7341,7345,5001,734
2020-02-131,7281,7481,7281,7484,8001,748
2020-02-121,7031,7401,7031,73125,0001,731
2020-02-101,7801,7951,7801,7834,4001,783
2020-02-071,7851,7951,7801,7802,9001,780
2020-02-061,7961,7961,7811,7842,5001,784
2020-02-051,7971,7971,7661,7802,6001,780
2020-02-041,7651,7651,7581,7652,0001,765
2020-02-031,7231,7581,7151,7554,2001,755
2020-01-311,7151,7371,7151,7303,1001,730
2020-01-301,7441,7441,7101,71511,0001,715
2020-01-291,7491,7541,7401,7444,3001,744
2020-01-281,7591,7591,7361,7408,6001,740
2020-01-271,7701,7701,7511,7699,5001,769
2020-01-241,7991,8081,7831,7832,5001,783
2020-01-231,7801,8021,7801,7903,9001,790
2020-01-221,7871,7891,7771,7774,3001,777
2020-01-211,8051,8051,7771,7877,2001,787
2020-01-201,8001,8101,7991,8058,7001,805
2020-01-171,8101,8201,8021,8073,2001,807
2020-01-161,8321,8321,8021,8025,9001,802
2020-01-151,8171,8341,8171,8208,1001,820
2020-01-141,8001,8171,7651,81713,7001,817
2020-01-101,7481,7601,7431,7609,6001,760
2020-01-091,7321,7451,7321,7392,5001,739
2020-01-081,7461,7461,7301,7317,3001,731
2020-01-071,7351,7451,7351,7413,5001,741
2020-01-061,7531,7531,7221,7358,5001,735

分割・併合履歴 ： なし