9311 アサガミ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | - | - | - | 5,620 | - | 5,620 |
| 2025-05-07 | 5,800 | 5,800 | 5,620 | 5,620 | 1,000 | 5,620 |
| 2025-05-02 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2025-05-01 | - | - | - | 5,800 | - | 5,800 |
| 2025-04-30 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2025-04-28 | - | - | - | 5,840 | - | 5,840 |
| 2025-04-25 | 5,900 | 6,220 | 5,840 | 5,840 | 3,700 | 5,840 |
| 2025-04-24 | - | - | - | 5,900 | - | 5,900 |
| 2025-04-23 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 5,900 |
| 2025-04-22 | - | - | - | 5,850 | - | 5,850 |
| 2025-04-21 | 5,700 | 5,860 | 5,700 | 5,850 | 400 | 5,850 |
| 2025-04-18 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2025-04-17 | - | - | - | 5,500 | - | 5,500 |
| 2025-04-16 | - | - | - | 5,500 | - | 5,500 |
| 2025-04-15 | - | - | - | 5,500 | - | 5,500 |
| 2025-04-14 | - | - | - | 5,500 | - | 5,500 |
| 2025-04-11 | - | - | - | 5,500 | - | 5,500 |
| 2025-04-10 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,500 |
| 2025-04-09 | 5,450 | 5,450 | 5,450 | 5,450 | 700 | 5,450 |
| 2025-04-08 | - | - | - | 5,450 | - | 5,450 |
| 2025-04-07 | 5,550 | 5,550 | 5,450 | 5,450 | 900 | 5,450 |
| 2025-04-04 | - | - | - | 5,750 | - | 5,750 |
| 2025-04-03 | 5,820 | 5,820 | 5,720 | 5,750 | 600 | 5,750 |
| 2025-04-02 | 6,020 | 6,020 | 5,850 | 5,870 | 600 | 5,870 |
| 2025-04-01 | - | - | - | 5,920 | - | 5,920 |
| 2025-03-31 | 5,950 | 5,950 | 5,920 | 5,920 | 600 | 5,920 |
| 2025-03-28 | - | - | - | 6,070 | - | 6,070 |
| 2025-03-27 | - | - | - | 6,070 | - | 6,070 |
| 2025-03-26 | - | - | - | 6,070 | - | 6,070 |
| 2025-03-25 | 6,070 | 6,070 | 6,070 | 6,070 | 800 | 6,070 |
| 2025-03-24 | 5,950 | 6,000 | 5,950 | 6,000 | 500 | 6,000 |
| 2025-03-21 | - | - | - | 5,950 | - | 5,950 |
| 2025-03-19 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2025-03-18 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2025-03-17 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-14 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-13 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-12 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-11 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-10 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2025-03-07 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-06 | - | - | - | 5,900 | - | 5,900 |
| 2025-03-05 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 2025-03-04 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 6,000 |
| 2025-03-03 | - | - | - | 5,900 | - | 5,900 |
| 2025-02-28 | - | - | - | 5,900 | - | 5,900 |
| 2025-02-27 | 5,800 | 5,900 | 5,800 | 5,900 | 300 | 5,900 |
| 2025-02-26 | 5,890 | 5,890 | 5,800 | 5,800 | 200 | 5,800 |
| 2025-02-25 | 5,990 | 5,990 | 5,990 | 5,990 | 400 | 5,990 |
| 2025-02-21 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2025-02-20 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2025-02-19 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 2025-02-18 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2025-02-17 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-14 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-13 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-12 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-10 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-07 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-06 | - | - | - | 5,820 | - | 5,820 |
| 2025-02-05 | 5,820 | 5,820 | 5,820 | 5,820 | 100 | 5,820 |
| 2025-02-04 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2025-02-03 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | 5,720 |
| 2025-01-31 | - | - | - | 6,020 | - | 6,020 |
| 2025-01-30 | - | - | - | 6,020 | - | 6,020 |
| 2025-01-29 | - | - | - | 6,020 | - | 6,020 |
| 2025-01-28 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2025-01-27 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2025-01-24 | 5,890 | 6,020 | 5,890 | 6,020 | 800 | 6,020 |
| 2025-01-23 | 5,700 | 5,990 | 5,700 | 5,900 | 700 | 5,900 |
| 2025-01-22 | - | - | - | 5,700 | - | 5,700 |
| 2025-01-21 | 5,760 | 5,760 | 5,660 | 5,700 | 400 | 5,700 |
| 2025-01-20 | 5,670 | 5,720 | 5,670 | 5,720 | 200 | 5,720 |
| 2025-01-17 | - | - | - | 5,600 | - | 5,600 |
| 2025-01-16 | - | - | - | 5,600 | - | 5,600 |
| 2025-01-15 | - | - | - | 5,600 | - | 5,600 |
| 2025-01-14 | - | - | - | 5,600 | - | 5,600 |
| 2025-01-10 | - | - | - | 5,600 | - | 5,600 |
| 2025-01-09 | - | - | - | 5,600 | - | 5,600 |
| 2025-01-08 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2025-01-07 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2025-01-06 | - | - | - | 5,690 | - | 5,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株