9311 アサガミ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | - | - | - | 4,370 | - | 4,370 |
| 2023-06-08 | - | - | - | 4,370 | - | 4,370 |
| 2023-06-07 | - | - | - | 4,370 | - | 4,370 |
| 2023-06-06 | - | - | - | 4,370 | - | 4,370 |
| 2023-06-05 | - | - | - | 4,370 | - | 4,370 |
| 2023-06-02 | 4,440 | 4,440 | 4,370 | 4,370 | 200 | 4,370 |
| 2023-06-01 | - | - | - | 4,370 | - | 4,370 |
| 2023-05-31 | - | - | - | 4,370 | - | 4,370 |
| 2023-05-30 | - | - | - | 4,370 | - | 4,370 |
| 2023-05-29 | - | - | - | 4,370 | - | 4,370 |
| 2023-05-26 | 4,370 | 4,370 | 4,370 | 4,370 | 200 | 4,370 |
| 2023-05-25 | 4,425 | 4,425 | 4,425 | 4,425 | 600 | 4,425 |
| 2023-05-24 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2023-05-23 | - | - | - | 4,390 | - | 4,390 |
| 2023-05-22 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2023-05-19 | - | - | - | 4,390 | - | 4,390 |
| 2023-05-18 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2023-05-17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2023-05-16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2023-05-15 | - | - | - | 4,385 | - | 4,385 |
| 2023-05-12 | - | - | - | 4,385 | - | 4,385 |
| 2023-05-11 | - | - | - | 4,385 | - | 4,385 |
| 2023-05-10 | 4,375 | 4,385 | 4,375 | 4,385 | 200 | 4,385 |
| 2023-05-09 | - | - | - | 4,380 | - | 4,380 |
| 2023-05-08 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 4,380 |
| 2023-05-02 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 4,400 |
| 2023-05-01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 4,400 |
| 2023-04-28 | - | - | - | 4,450 | - | 4,450 |
| 2023-04-27 | - | - | - | 4,450 | - | 4,450 |
| 2023-04-26 | - | - | - | 4,450 | - | 4,450 |
| 2023-04-25 | 4,550 | 4,550 | 4,450 | 4,450 | 600 | 4,450 |
| 2023-04-24 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2023-04-21 | 4,375 | 4,375 | 4,375 | 4,375 | 900 | 4,375 |
| 2023-04-20 | 4,375 | 4,375 | 4,375 | 4,375 | 200 | 4,375 |
| 2023-04-19 | 4,345 | 4,345 | 4,340 | 4,340 | 200 | 4,340 |
| 2023-04-18 | - | - | - | 4,315 | - | 4,315 |
| 2023-04-17 | 4,315 | 4,315 | 4,315 | 4,315 | 800 | 4,315 |
| 2023-04-14 | - | - | - | 4,315 | - | 4,315 |
| 2023-04-13 | - | - | - | 4,315 | - | 4,315 |
| 2023-04-12 | - | - | - | 4,315 | - | 4,315 |
| 2023-04-11 | - | - | - | 4,315 | - | 4,315 |
| 2023-04-10 | - | - | - | 4,315 | - | 4,315 |
| 2023-04-07 | 4,175 | 4,315 | 4,175 | 4,315 | 200 | 4,315 |
| 2023-04-06 | - | - | - | 4,245 | - | 4,245 |
| 2023-04-05 | 4,245 | 4,245 | 4,245 | 4,245 | 200 | 4,245 |
| 2023-04-04 | 4,460 | 4,460 | 4,315 | 4,315 | 300 | 4,315 |
| 2023-04-03 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2023-03-31 | - | - | - | 4,520 | - | 4,520 |
| 2023-03-30 | - | - | - | 4,520 | - | 4,520 |
| 2023-03-29 | - | - | - | 4,520 | - | 4,520 |
| 2023-03-28 | - | - | - | 4,520 | - | 4,520 |
| 2023-03-27 | - | - | - | 4,520 | - | 4,520 |
| 2023-03-24 | 4,520 | 4,520 | 4,520 | 4,520 | 400 | 4,520 |
| 2023-03-23 | 4,475 | 4,475 | 4,340 | 4,380 | 400 | 4,380 |
| 2023-03-22 | - | - | - | 4,330 | - | 4,330 |
| 2023-03-20 | - | - | - | 4,255 | - | 4,255 |
| 2023-03-17 | - | - | - | 4,255 | - | 4,255 |
| 2023-03-16 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 4,255 |
| 2023-03-15 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-14 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-13 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-10 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-09 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-08 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-07 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-06 | - | - | - | 4,285 | - | 4,285 |
| 2023-03-03 | 4,285 | 4,285 | 4,285 | 4,285 | 200 | 4,285 |
| 2023-03-02 | 4,495 | 4,495 | 4,355 | 4,355 | 200 | 4,355 |
| 2023-03-01 | 4,325 | 4,325 | 4,325 | 4,325 | 100 | 4,325 |
| 2023-02-28 | - | - | - | 4,325 | - | 4,325 |
| 2023-02-27 | - | - | - | 4,325 | - | 4,325 |
| 2023-02-24 | 4,325 | 4,325 | 4,325 | 4,325 | 500 | 4,325 |
| 2023-02-22 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 4,255 |
| 2023-02-21 | - | - | - | 4,225 | - | 4,225 |
| 2023-02-20 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 4,225 |
| 2023-02-17 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-16 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-15 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-14 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-13 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-10 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-09 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-08 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-07 | - | - | - | 4,165 | - | 4,165 |
| 2023-02-06 | 4,225 | 4,225 | 4,165 | 4,165 | 200 | 4,165 |
| 2023-02-03 | 4,225 | 4,225 | 4,225 | 4,225 | 200 | 4,225 |
| 2023-02-02 | 4,355 | 4,355 | 4,355 | 4,355 | 100 | 4,355 |
| 2023-02-01 | 4,285 | 4,285 | 4,285 | 4,285 | 100 | 4,285 |
| 2023-01-31 | - | - | - | 4,215 | - | 4,215 |
| 2023-01-30 | - | - | - | 4,215 | - | 4,215 |
| 2023-01-27 | 4,215 | 4,215 | 4,215 | 4,215 | 100 | 4,215 |
| 2023-01-26 | 4,345 | 4,355 | 4,345 | 4,355 | 900 | 4,355 |
| 2023-01-25 | 4,370 | 4,370 | 4,370 | 4,370 | 500 | 4,370 |
| 2023-01-24 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2023-01-23 | 4,280 | 4,280 | 4,280 | 4,280 | 100 | 4,280 |
| 2023-01-20 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 2023-01-19 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-18 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-17 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-16 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-13 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 4,135 |
| 2023-01-12 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-11 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-10 | - | - | - | 4,135 | - | 4,135 |
| 2023-01-06 | 4,085 | 4,135 | 4,085 | 4,135 | 400 | 4,135 |
| 2023-01-05 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | 4,175 |
| 2023-01-04 | - | - | - | 4,175 | - | 4,175 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
