9311 アサガミ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,030 | 6,030 | 5,940 | 5,940 | 300 | 5,940 |
| 2024-04-25 | 6,110 | 6,150 | 6,030 | 6,030 | 2,900 | 6,030 |
| 2024-04-24 | - | - | - | 6,030 | - | 6,030 |
| 2024-04-23 | 6,030 | 6,030 | 6,030 | 6,030 | 100 | 6,030 |
| 2024-04-22 | 5,990 | 6,030 | 5,990 | 6,030 | 400 | 6,030 |
| 2024-04-19 | 5,890 | 5,910 | 5,890 | 5,910 | 200 | 5,910 |
| 2024-04-18 | 5,870 | 5,990 | 5,870 | 5,990 | 900 | 5,990 |
| 2024-04-17 | - | - | - | 5,770 | - | 5,770 |
| 2024-04-16 | - | - | - | 5,770 | - | 5,770 |
| 2024-04-15 | 5,880 | 5,880 | 5,750 | 5,770 | 1,400 | 5,770 |
| 2024-04-12 | 5,880 | 5,880 | 5,880 | 5,880 | 500 | 5,880 |
| 2024-04-11 | 5,750 | 5,890 | 5,750 | 5,890 | 800 | 5,890 |
| 2024-04-10 | 5,700 | 5,750 | 5,700 | 5,750 | 300 | 5,750 |
| 2024-04-09 | - | - | - | 5,600 | - | 5,600 |
| 2024-04-08 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 2024-04-05 | - | - | - | 5,520 | - | 5,520 |
| 2024-04-04 | - | - | - | 5,520 | - | 5,520 |
| 2024-04-03 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 5,410 |
| 2024-04-02 | 5,580 | 5,600 | 5,580 | 5,600 | 200 | 5,600 |
| 2024-04-01 | 5,480 | 5,480 | 5,480 | 5,480 | 200 | 5,480 |
| 2024-03-29 | - | - | - | 5,600 | - | 5,600 |
| 2024-03-28 | - | - | - | 5,600 | - | 5,600 |
| 2024-03-27 | - | - | - | 5,600 | - | 5,600 |
| 2024-03-26 | - | - | - | 5,600 | - | 5,600 |
| 2024-03-25 | 5,600 | 5,600 | 5,600 | 5,600 | 700 | 5,600 |
| 2024-03-22 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 5,590 |
| 2024-03-21 | 5,400 | 5,500 | 5,400 | 5,490 | 900 | 5,490 |
| 2024-03-19 | 5,490 | 5,500 | 5,490 | 5,500 | 300 | 5,500 |
| 2024-03-18 | - | - | - | 5,390 | - | 5,390 |
| 2024-03-15 | - | - | - | 5,390 | - | 5,390 |
| 2024-03-14 | 5,390 | 5,390 | 5,390 | 5,390 | 100 | 5,390 |
| 2024-03-13 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2024-03-12 | - | - | - | 5,310 | - | 5,310 |
| 2024-03-11 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 5,310 |
| 2024-03-08 | - | - | - | 5,330 | - | 5,330 |
| 2024-03-07 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 5,330 |
| 2024-03-06 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 5,330 |
| 2024-03-05 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 5,330 |
| 2024-03-04 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 5,430 |
| 2024-03-01 | - | - | - | 5,330 | - | 5,330 |
| 2024-02-29 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 5,330 |
| 2024-02-28 | - | - | - | 5,500 | - | 5,500 |
| 2024-02-27 | 5,500 | 5,500 | 5,500 | 5,500 | 400 | 5,500 |
| 2024-02-26 | - | - | - | 5,500 | - | 5,500 |
| 2024-02-22 | 5,420 | 5,500 | 5,420 | 5,500 | 1,000 | 5,500 |
| 2024-02-21 | 5,370 | 5,410 | 5,370 | 5,390 | 400 | 5,390 |
| 2024-02-20 | 5,450 | 5,450 | 5,360 | 5,360 | 400 | 5,360 |
| 2024-02-19 | - | - | - | 5,480 | - | 5,480 |
| 2024-02-16 | 5,490 | 5,490 | 5,480 | 5,480 | 200 | 5,480 |
| 2024-02-15 | - | - | - | 5,420 | - | 5,420 |
| 2024-02-14 | - | - | - | 5,420 | - | 5,420 |
| 2024-02-13 | - | - | - | 5,420 | - | 5,420 |
| 2024-02-09 | - | - | - | 5,420 | - | 5,420 |
| 2024-02-08 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 5,420 |
| 2024-02-07 | - | - | - | 5,410 | - | 5,410 |
| 2024-02-06 | 5,400 | 5,410 | 5,400 | 5,410 | 900 | 5,410 |
| 2024-02-05 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,500 |
| 2024-02-02 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 2024-02-01 | 5,600 | 5,600 | 5,500 | 5,500 | 200 | 5,500 |
| 2024-01-31 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2024-01-30 | 5,730 | 5,730 | 5,730 | 5,730 | 200 | 5,730 |
| 2024-01-29 | 5,720 | 5,730 | 5,720 | 5,730 | 300 | 5,730 |
| 2024-01-26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | 5,690 |
| 2024-01-25 | 5,590 | 5,590 | 5,590 | 5,590 | 800 | 5,590 |
| 2024-01-24 | 5,490 | 5,650 | 5,490 | 5,650 | 700 | 5,650 |
| 2024-01-23 | 5,460 | 5,460 | 5,440 | 5,440 | 200 | 5,440 |
| 2024-01-22 | 5,400 | 5,500 | 5,400 | 5,500 | 600 | 5,500 |
| 2024-01-19 | 5,230 | 5,300 | 5,230 | 5,300 | 400 | 5,300 |
| 2024-01-18 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 5,240 |
| 2024-01-17 | 5,110 | 5,140 | 5,100 | 5,140 | 300 | 5,140 |
| 2024-01-16 | - | - | - | 5,160 | - | 5,160 |
| 2024-01-15 | - | - | - | 5,160 | - | 5,160 |
| 2024-01-12 | - | - | - | 5,160 | - | 5,160 |
| 2024-01-11 | - | - | - | 5,160 | - | 5,160 |
| 2024-01-10 | 5,160 | 5,160 | 5,160 | 5,160 | 100 | 5,160 |
| 2024-01-09 | 5,210 | 5,300 | 5,200 | 5,200 | 500 | 5,200 |
| 2024-01-05 | 5,210 | 5,210 | 5,200 | 5,210 | 400 | 5,210 |
| 2024-01-04 | - | - | - | 5,110 | - | 5,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
