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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7,120 | 7,190 | 7,120 | 7,190 | 600 | 7,190 |
| 2025-12-11 | 7,120 | 7,120 | 7,120 | 7,120 | 100 | 7,120 |
| 2025-12-10 | 7,140 | 7,140 | 7,070 | 7,070 | 400 | 7,070 |
| 2025-12-09 | 7,150 | 7,150 | 7,020 | 7,020 | 200 | 7,020 |
| 2025-12-08 | - | - | - | 7,000 | - | 7,000 |
| 2025-12-05 | 7,040 | 7,040 | 6,990 | 7,000 | 1,400 | 7,000 |
| 2025-12-04 | 6,880 | 6,940 | 6,840 | 6,840 | 300 | 6,840 |
| 2025-12-03 | 6,680 | 6,780 | 6,680 | 6,780 | 200 | 6,780 |
| 2025-12-02 | 6,680 | 6,680 | 6,580 | 6,610 | 1,100 | 6,610 |
| 2025-12-01 | 6,580 | 6,630 | 6,580 | 6,580 | 500 | 6,580 |
| 2025-11-28 | 6,580 | 6,610 | 6,580 | 6,580 | 400 | 6,580 |
| 2025-11-27 | 6,510 | 6,630 | 6,510 | 6,580 | 400 | 6,580 |
| 2025-11-26 | 6,510 | 6,510 | 6,510 | 6,510 | 400 | 6,510 |
| 2025-11-25 | 6,500 | 6,500 | 6,500 | 6,500 | 700 | 6,500 |
| 2025-11-21 | 6,610 | 6,610 | 6,500 | 6,500 | 300 | 6,500 |
| 2025-11-20 | 6,570 | 6,580 | 6,540 | 6,540 | 400 | 6,540 |
| 2025-11-19 | 6,510 | 6,510 | 6,510 | 6,510 | 200 | 6,510 |
| 2025-11-18 | 6,600 | 6,600 | 6,520 | 6,520 | 600 | 6,520 |
| 2025-11-17 | 6,570 | 6,580 | 6,560 | 6,560 | 1,100 | 6,560 |
| 2025-11-14 | 6,570 | 6,570 | 6,560 | 6,560 | 200 | 6,560 |
| 2025-11-13 | 6,570 | 6,610 | 6,560 | 6,610 | 800 | 6,610 |
| 2025-11-12 | 6,570 | 6,580 | 6,570 | 6,580 | 200 | 6,580 |
| 2025-11-11 | 6,680 | 6,710 | 6,550 | 6,550 | 1,800 | 6,550 |
| 2025-11-10 | 6,650 | 6,650 | 6,650 | 6,650 | 600 | 6,650 |
| 2025-11-07 | 6,580 | 6,600 | 6,500 | 6,600 | 1,000 | 6,600 |
| 2025-11-06 | 6,550 | 6,570 | 6,520 | 6,520 | 600 | 6,520 |
| 2025-11-05 | 6,660 | 6,660 | 6,470 | 6,560 | 1,200 | 6,560 |
| 2025-11-04 | 6,800 | 6,800 | 6,600 | 6,660 | 1,600 | 6,660 |
| 2025-10-31 | 6,730 | 6,900 | 6,730 | 6,900 | 700 | 6,900 |
| 2025-10-30 | - | - | - | 6,680 | - | 6,680 |
| 2025-10-29 | - | - | - | 6,680 | - | 6,680 |
| 2025-10-28 | 6,710 | 6,710 | 6,600 | 6,680 | 700 | 6,680 |
| 2025-10-27 | 6,710 | 6,750 | 6,700 | 6,750 | 800 | 6,750 |
| 2025-10-24 | 6,720 | 6,720 | 6,600 | 6,680 | 1,200 | 6,680 |
| 2025-10-23 | - | - | - | 6,740 | - | 6,740 |
| 2025-10-22 | 6,750 | 6,800 | 6,740 | 6,740 | 700 | 6,740 |
| 2025-10-21 | 6,800 | 6,800 | 6,760 | 6,760 | 400 | 6,760 |
| 2025-10-20 | 6,680 | 6,820 | 6,680 | 6,820 | 600 | 6,820 |
| 2025-10-17 | 6,730 | 6,730 | 6,670 | 6,680 | 300 | 6,680 |
| 2025-10-16 | - | - | - | 6,730 | - | 6,730 |
| 2025-10-15 | 6,700 | 6,800 | 6,700 | 6,730 | 1,000 | 6,730 |
| 2025-10-14 | 6,750 | 6,750 | 6,640 | 6,640 | 700 | 6,640 |
| 2025-10-10 | - | - | - | 6,850 | - | 6,850 |
| 2025-10-09 | 6,850 | 6,850 | 6,850 | 6,850 | 100 | 6,850 |
| 2025-10-08 | 6,950 | 6,950 | 6,950 | 6,950 | 100 | 6,950 |
| 2025-10-07 | 6,950 | 6,950 | 6,950 | 6,950 | 100 | 6,950 |
| 2025-10-06 | 6,980 | 6,980 | 6,900 | 6,900 | 300 | 6,900 |
| 2025-10-03 | 6,920 | 6,920 | 6,920 | 6,920 | 200 | 6,920 |
| 2025-10-02 | 7,080 | 7,080 | 6,980 | 6,980 | 600 | 6,980 |
| 2025-10-01 | - | - | - | 7,000 | - | 7,000 |
| 2025-09-30 | - | - | - | 7,000 | - | 7,000 |
| 2025-09-29 | - | - | - | 7,000 | - | 7,000 |
| 2025-09-26 | 6,950 | 7,000 | 6,950 | 7,000 | 400 | 7,000 |
| 2025-09-25 | 7,000 | 7,000 | 6,850 | 6,850 | 700 | 6,850 |
| 2025-09-24 | 6,950 | 7,000 | 6,950 | 7,000 | 400 | 7,000 |
| 2025-09-22 | 7,200 | 7,290 | 7,100 | 7,100 | 700 | 7,100 |
| 2025-09-19 | 7,050 | 7,100 | 7,050 | 7,100 | 300 | 7,100 |
| 2025-09-18 | 7,090 | 7,090 | 7,090 | 7,090 | 100 | 7,090 |
| 2025-09-17 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2025-09-16 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,000 |
| 2025-09-12 | - | - | - | 7,000 | - | 7,000 |
| 2025-09-11 | - | - | - | 7,000 | - | 7,000 |
| 2025-09-10 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 7,000 |
| 2025-09-09 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 7,000 |
| 2025-09-08 | 6,810 | 6,900 | 6,810 | 6,900 | 400 | 6,900 |
| 2025-09-05 | - | - | - | 6,810 | - | 6,810 |
| 2025-09-04 | - | - | - | 6,810 | - | 6,810 |
| 2025-09-03 | 6,590 | 6,810 | 6,590 | 6,810 | 500 | 6,810 |
| 2025-09-02 | 6,500 | 6,700 | 6,480 | 6,600 | 1,900 | 6,600 |
| 2025-09-01 | 6,310 | 6,480 | 6,310 | 6,480 | 1,200 | 6,480 |
| 2025-08-29 | 6,260 | 6,260 | 6,260 | 6,260 | 600 | 6,260 |
| 2025-08-28 | 6,260 | 6,260 | 6,160 | 6,260 | 900 | 6,260 |
| 2025-08-27 | 6,150 | 6,260 | 6,150 | 6,260 | 1,100 | 6,260 |
| 2025-08-26 | 6,400 | 6,400 | 6,150 | 6,150 | 900 | 6,150 |
| 2025-08-25 | 6,200 | 6,400 | 6,080 | 6,400 | 1,800 | 6,400 |
| 2025-08-22 | 6,090 | 6,140 | 6,090 | 6,140 | 400 | 6,140 |
| 2025-08-21 | 6,090 | 6,100 | 5,990 | 5,990 | 1,800 | 5,990 |
| 2025-08-20 | 6,010 | 6,010 | 6,010 | 6,010 | 200 | 6,010 |
| 2025-08-19 | 6,100 | 6,100 | 5,910 | 5,910 | 600 | 5,910 |
| 2025-08-18 | 6,000 | 6,000 | 5,900 | 5,900 | 600 | 5,900 |
| 2025-08-15 | 5,900 | 5,900 | 5,900 | 5,900 | 500 | 5,900 |
| 2025-08-14 | - | - | - | 5,990 | - | 5,990 |
| 2025-08-13 | - | - | - | 5,990 | - | 5,990 |
| 2025-08-12 | - | - | - | 5,990 | - | 5,990 |
| 2025-08-08 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2025-08-07 | - | - | - | 6,090 | - | 6,090 |
| 2025-08-06 | 6,190 | 6,190 | 6,090 | 6,090 | 200 | 6,090 |
| 2025-08-05 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2025-08-04 | 6,190 | 6,190 | 6,190 | 6,190 | 1,100 | 6,190 |
| 2025-08-01 | - | - | - | 6,090 | - | 6,090 |
| 2025-07-31 | 6,090 | 6,090 | 6,090 | 6,090 | 100 | 6,090 |
| 2025-07-30 | - | - | - | 6,090 | - | 6,090 |
| 2025-07-29 | - | - | - | 6,090 | - | 6,090 |
| 2025-07-28 | - | - | - | 6,090 | - | 6,090 |
| 2025-07-25 | 6,090 | 6,090 | 6,090 | 6,090 | 800 | 6,090 |
| 2025-07-24 | - | - | - | 6,010 | - | 6,010 |
| 2025-07-23 | - | - | - | 6,010 | - | 6,010 |
| 2025-07-22 | 5,920 | 6,010 | 5,920 | 6,010 | 500 | 6,010 |
| 2025-07-18 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2025-07-17 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 5,860 |
| 2025-07-16 | - | - | - | 5,810 | - | 5,810 |
| 2025-07-15 | - | - | - | 5,810 | - | 5,810 |
| 2025-07-14 | - | - | - | 5,810 | - | 5,810 |
| 2025-07-11 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 2025-07-10 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 5,810 |
| 2025-07-09 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 2025-07-08 | - | - | - | 5,900 | - | 5,900 |
| 2025-07-07 | 5,900 | 5,900 | 5,900 | 5,900 | 1,200 | 5,900 |
| 2025-07-04 | 5,950 | 5,950 | 5,930 | 5,930 | 300 | 5,930 |
| 2025-07-03 | 5,930 | 5,930 | 5,850 | 5,850 | 500 | 5,850 |
| 2025-07-02 | 5,950 | 5,950 | 5,950 | 5,950 | 400 | 5,950 |
| 2025-07-01 | 5,810 | 5,890 | 5,810 | 5,850 | 500 | 5,850 |
| 2025-06-30 | 5,800 | 5,800 | 5,800 | 5,800 | 200 | 5,800 |
| 2025-06-27 | - | - | - | 5,700 | - | 5,700 |
| 2025-06-26 | 5,700 | 5,700 | 5,700 | 5,700 | 500 | 5,700 |
| 2025-06-25 | 5,750 | 5,760 | 5,700 | 5,700 | 1,300 | 5,700 |
| 2025-06-24 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 5,750 |
| 2025-06-23 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 5,750 |
| 2025-06-20 | - | - | - | 5,700 | - | 5,700 |
| 2025-06-19 | 5,720 | 5,720 | 5,700 | 5,700 | 200 | 5,700 |
| 2025-06-18 | 5,700 | 5,720 | 5,700 | 5,720 | 300 | 5,720 |
| 2025-06-17 | - | - | - | 5,670 | - | 5,670 |
| 2025-06-16 | 5,680 | 5,680 | 5,670 | 5,670 | 400 | 5,670 |
| 2025-06-13 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-12 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-11 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-10 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-09 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-06 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-05 | - | - | - | 5,690 | - | 5,690 |
| 2025-06-04 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2025-06-03 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2025-06-02 | - | - | - | 5,670 | - | 5,670 |
| 2025-05-30 | - | - | - | 5,670 | - | 5,670 |
| 2025-05-29 | - | - | - | 5,670 | - | 5,670 |
| 2025-05-28 | 5,670 | 5,670 | 5,670 | 5,670 | 300 | 5,670 |
| 2025-05-27 | 5,690 | 5,690 | 5,660 | 5,660 | 400 | 5,660 |
| 2025-05-26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2025-05-23 | 5,730 | 5,730 | 5,710 | 5,710 | 800 | 5,710 |
| 2025-05-22 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 5,790 |
| 2025-05-21 | 5,800 | 5,800 | 5,780 | 5,800 | 300 | 5,800 |
| 2025-05-20 | 5,860 | 5,860 | 5,800 | 5,800 | 500 | 5,800 |
| 2025-05-19 | - | - | - | 5,660 | - | 5,660 |
| 2025-05-16 | - | - | - | 5,660 | - | 5,660 |
| 2025-05-15 | 5,660 | 5,660 | 5,660 | 5,660 | 500 | 5,660 |
| 2025-05-14 | - | - | - | 5,760 | - | 5,760 |
| 2025-05-13 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | 5,760 |
| 2025-05-12 | 5,750 | 5,760 | 5,750 | 5,760 | 300 | 5,760 |
| 2025-05-09 | - | - | - | 5,620 | - | 5,620 |
| 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