KabuInsight

あさくま

7678
スタンダード/小売業/ASAKUMA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,735.04,735.04,640.04,720.0-20.0-0.42%8,900
2026-03-124,805.04,815.04,670.04,740.0-50.0-1.04%15,100
2026-03-114,775.04,790.04,750.04,790.0+40.0+0.84%7,300
2026-03-104,655.04,755.04,655.04,750.0+125.0+2.70%8,900
2026-03-094,670.04,670.04,580.04,625.0-75.0-1.60%6,300
2026-03-064,615.04,710.04,615.04,700.0+30.0+0.64%2,900
2026-03-054,690.04,695.04,620.04,670.0+90.0+1.97%3,400
2026-03-044,630.04,650.04,565.04,580.0-80.0-1.72%15,000
2026-03-034,700.04,715.04,660.04,660.0-45.0-0.96%5,900
2026-03-024,740.04,755.04,670.04,705.0-35.0-0.74%6,500
2026-02-274,720.04,745.04,695.04,740.0+20.0+0.42%3,000
2026-02-264,730.04,755.04,720.04,720.0+15.0+0.32%3,500
2026-02-254,695.04,720.04,675.04,705.0+35.0+0.75%4,700
2026-02-244,735.04,735.04,670.04,670.0-30.0-0.64%8,000
2026-02-204,720.04,745.04,700.04,700.0-35.0-0.74%4,000
2026-02-194,735.04,770.04,695.04,735.00.00.00%9,700
2026-02-184,740.04,770.04,650.04,735.0+10.0+0.21%13,000
2026-02-174,805.04,805.04,725.04,725.0-75.0-1.56%11,100
2026-02-164,810.04,850.04,800.04,800.0-10.0-0.21%4,300
2026-02-134,835.04,845.04,805.04,810.0-15.0-0.31%5,200
2026-02-124,795.04,840.04,795.04,825.0+35.0+0.73%10,100
2026-02-104,730.04,820.04,730.04,790.0+60.0+1.27%12,900
2026-02-094,780.04,780.04,730.04,730.0-20.0-0.42%7,700
2026-02-064,760.04,775.04,735.04,750.0-10.0-0.21%6,200
2026-02-054,695.04,760.04,695.04,760.0+65.0+1.38%8,400
2026-02-044,645.04,695.04,640.04,695.0+50.0+1.08%4,700
2026-02-034,645.04,675.04,635.04,645.0+15.0+0.32%5,000
2026-02-024,655.04,675.04,620.04,630.0-45.0-0.96%8,400
2026-01-304,600.04,760.04,600.04,675.0+70.0+1.52%22,800
2026-01-294,715.04,720.04,590.04,605.0-115.0-2.44%88,700
2026-01-284,870.04,870.04,720.04,720.0-160.0-3.28%123,900
2026-01-274,865.04,880.04,850.04,880.0+15.0+0.31%31,100
2026-01-264,870.04,875.04,845.04,865.0-5.0-0.10%30,600
2026-01-234,870.04,885.04,870.04,870.00.00.00%8,600
2026-01-224,880.04,885.04,870.04,870.00.00.00%6,200
2026-01-214,875.04,885.04,865.04,870.00.00.00%8,000
2026-01-204,865.04,875.04,860.04,870.0+10.0+0.21%4,100
2026-01-194,875.04,890.04,860.04,860.0-5.0-0.10%8,900
2026-01-164,870.04,875.04,865.04,865.00.00.00%8,300
2026-01-154,850.04,865.04,830.04,865.0+30.0+0.62%5,400
2026-01-144,815.04,860.04,815.04,835.0+25.0+0.52%7,300
2026-01-134,815.04,815.04,795.04,810.0+30.0+0.63%11,200
2026-01-094,780.04,800.04,760.04,780.0+15.0+0.31%4,600
2026-01-084,750.04,790.04,750.04,765.0+15.0+0.32%14,700
2026-01-074,795.04,800.04,745.04,750.0-45.0-0.94%15,700
2026-01-064,840.04,845.04,785.04,795.0-50.0-1.03%13,900
2026-01-054,870.04,945.04,835.04,845.0-20.0-0.41%13,700
2025-12-304,840.04,870.04,830.04,865.0+40.0+0.83%8,700
2025-12-294,735.04,855.04,725.04,825.0+95.0+2.01%10,900
2025-12-264,755.04,755.04,730.04,730.0-15.0-0.32%4,300
2025-12-254,745.04,750.04,745.04,745.0+45.0+0.96%2,600
2025-12-244,705.04,745.04,700.04,700.00.00.00%3,200
2025-12-234,720.04,760.04,700.04,700.0-25.0-0.53%4,500
2025-12-224,805.04,830.04,580.04,725.0-75.0-1.56%19,500
2025-12-194,785.04,800.04,770.04,800.0+30.0+0.63%2,800
2025-12-184,725.04,790.04,725.04,770.0+45.0+0.95%2,700
2025-12-174,795.04,805.04,710.04,725.0-60.0-1.25%6,000
2025-12-164,785.04,785.04,775.04,785.0+35.0+0.74%3,700
2025-12-154,710.04,785.04,710.04,750.0+30.0+0.64%7,200
2025-12-124,585.04,720.04,585.04,720.0+135.0+2.94%7,300
2025-12-114,625.04,680.04,560.04,585.0+5.0+0.11%14,400
2025-12-104,525.04,585.04,525.04,580.0+45.0+0.99%6,500
2025-12-094,535.04,540.04,515.04,535.0+15.0+0.33%2,100
2025-12-084,505.04,535.04,505.04,520.0+10.0+0.22%3,400
2025-12-054,545.04,545.04,510.04,510.0-50.0-1.10%4,800
2025-12-044,575.04,585.04,560.04,560.0-20.0-0.44%1,600
2025-12-034,595.04,595.04,575.04,580.0-15.0-0.33%2,700
2025-12-024,560.04,595.04,560.04,595.0+35.0+0.77%1,700
2025-12-014,565.04,580.04,555.04,560.0+5.0+0.11%3,300
2025-11-284,540.04,555.04,540.04,555.0+25.0+0.55%2,500
2025-11-274,540.04,545.04,515.04,530.0-10.0-0.22%3,100
2025-11-264,475.04,540.04,475.04,540.0+60.0+1.34%6,600
2025-11-254,460.04,495.04,460.04,480.0+20.0+0.45%2,700
2025-11-214,460.04,490.04,460.04,460.0-25.0-0.56%1,300
2025-11-204,490.04,490.04,465.04,485.0+15.0+0.34%1,700
2025-11-194,475.04,490.04,450.04,470.0-5.0-0.11%3,000
2025-11-184,475.04,480.04,445.04,475.0+15.0+0.34%2,100
2025-11-174,445.04,460.04,435.04,460.0+15.0+0.34%3,300
2025-11-144,415.04,475.04,400.04,445.0+30.0+0.68%5,400
2025-11-134,410.04,435.04,410.04,415.0+5.0+0.11%1,900
2025-11-124,400.04,450.04,400.04,410.0+10.0+0.23%3,500
2025-11-114,395.04,410.04,390.04,400.0+5.0+0.11%4,100
2025-11-104,370.04,395.04,370.04,395.0+25.0+0.57%2,600
2025-11-074,365.04,370.04,350.04,370.00.00.00%2,500
2025-11-064,365.04,390.04,345.04,370.0+30.0+0.69%4,600
2025-11-054,345.04,360.04,320.04,340.0+15.0+0.35%6,600
2025-11-044,320.04,345.04,320.04,325.0+5.0+0.12%1,000
2025-10-314,340.04,340.04,320.04,320.00.00.00%900
2025-10-304,320.04,340.04,320.04,320.0-20.0-0.46%1,300
2025-10-294,330.04,340.04,315.04,340.0+10.0+0.23%1,300
2025-10-284,335.04,345.04,315.04,330.0-10.0-0.23%2,400
2025-10-274,335.04,340.04,325.04,340.0+5.0+0.12%1,500
2025-10-244,335.04,345.04,330.04,335.00.00.00%1,600
2025-10-234,310.04,340.04,310.04,335.00.00.00%1,400
2025-10-224,340.04,340.04,330.04,335.00.00.00%1,100
2025-10-214,320.04,335.04,315.04,335.0+15.0+0.35%2,300
2025-10-204,315.04,320.04,310.04,320.0+20.0+0.47%1,700
2025-10-174,280.04,310.04,280.04,300.0+20.0+0.47%1,400
2025-10-164,315.04,315.04,280.04,280.0+10.0+0.23%1,100
2025-10-154,285.04,310.04,270.04,270.0+25.0+0.59%900
2025-10-144,250.04,300.04,245.04,245.0-20.0-0.47%2,500
2025-10-104,275.04,300.04,265.04,265.0-10.0-0.23%1,400
2025-10-094,325.04,325.04,275.04,275.0-30.0-0.70%2,500
2025-10-084,280.04,330.04,280.04,305.0+20.0+0.47%1,200
2025-10-074,295.04,335.04,280.04,285.0-10.0-0.23%3,700
2025-10-064,310.04,325.04,295.04,295.0+15.0+0.35%3,400
2025-10-034,275.04,310.04,275.04,280.0+5.0+0.12%3,200
2025-10-024,300.04,300.04,275.04,275.0+15.0+0.35%3,000
2025-10-014,275.04,275.04,250.04,260.0+5.0+0.12%2,100
2025-09-304,265.04,290.04,250.04,255.0-10.0-0.23%2,500
2025-09-294,230.04,265.04,220.04,265.0+45.0+1.07%4,300
2025-09-264,195.04,220.04,185.04,220.0+25.0+0.60%4,000
2025-09-254,200.04,205.04,195.04,195.0+5.0+0.12%2,300
2025-09-244,200.04,205.04,190.04,190.0-10.0-0.24%2,200
2025-09-224,175.04,205.04,175.04,200.0+25.0+0.60%6,800
2025-09-194,195.04,205.04,175.04,175.0-20.0-0.48%4,400
2025-09-184,195.04,200.04,185.04,195.00.00.00%1,800
2025-09-174,215.04,220.04,190.04,195.0-30.0-0.71%2,900
2025-09-164,195.04,230.04,195.04,225.0+40.0+0.96%5,500
2025-09-124,195.04,220.04,185.04,185.0——4,800

直近120営業日分を表示