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
2024-11-065,7005,7105,7005,7004005,700
2024-11-055,8005,8005,8005,8001005,800
2024-11-015,7005,8005,7005,8002005,800
2024-10-315,7705,8005,7705,8002005,800
2024-10-30---5,770-5,770
2024-10-29---5,770-5,770
2024-10-28---5,770-5,770
2024-10-255,7505,7705,7505,7707005,770
2024-10-245,8505,8505,8505,8501005,850
2024-10-235,8505,8505,8505,8501005,850
2024-10-225,8505,8505,8505,8502005,850
2024-10-215,9005,9005,9005,9002005,900
2024-10-185,8705,8705,8405,8402005,840
2024-10-17---5,870-5,870
2024-10-16---5,870-5,870
2024-10-15---5,870-5,870
2024-10-115,8705,8705,8705,8708005,870
2024-10-105,8705,8705,8705,8701005,870
2024-10-09---5,850-5,850
2024-10-08---5,850-5,850
2024-10-07---5,860-5,860
2024-10-04---5,860-5,860
2024-10-035,8605,8605,8605,8601005,860
2024-10-025,8605,8605,8605,8601005,860
2024-10-01---5,640-5,640
2024-09-305,6405,6405,6405,6401005,640
2024-09-27---5,840-5,840
2024-09-265,8405,8405,8405,8402005,840
2024-09-255,8705,8705,8205,8208005,820
2024-09-246,0706,0706,0706,0706006,070
2024-09-206,0906,0906,0906,0902006,090
2024-09-195,9706,0905,9705,9907005,990
2024-09-185,9205,9205,9205,9201005,920
2024-09-17---5,880-5,880
2024-09-13---5,880-5,880
2024-09-12---5,880-5,880
2024-09-11---5,880-5,880
2024-09-10---5,880-5,880
2024-09-09---5,880-5,880
2024-09-065,8805,8805,8805,8801005,880
2024-09-05---5,880-5,880
2024-09-045,8805,8805,8805,8801005,880
2024-09-036,3406,4905,9805,9806005,980
2024-09-02---6,200-6,200
2024-08-30---6,200-6,200
2024-08-29---6,200-6,200
2024-08-286,2006,2006,2006,2001006,200
2024-08-276,3006,3006,3006,3001006,300
2024-08-26---6,500-6,500
2024-08-236,3306,5006,3306,5001,0006,500
2024-08-225,9706,2305,9706,2308006,230
2024-08-215,5705,5705,5705,5701005,570
2024-08-205,6405,6405,6405,6401005,640
2024-08-19---5,240-5,240
2024-08-16---5,240-5,240
2024-08-15---5,240-5,240
2024-08-14---5,240-5,240
2024-08-135,2405,2405,2405,2401005,240
2024-08-09---5,340-5,340
2024-08-08---5,340-5,340
2024-08-07---5,340-5,340
2024-08-06---5,340-5,340
2024-08-055,4705,4705,3405,3407005,340
2024-08-025,9705,9705,9705,9701005,970
2024-08-015,9805,9805,9805,9802005,980
2024-07-31---6,080-6,080
2024-07-30---6,080-6,080
2024-07-29---6,080-6,080
2024-07-266,0806,0806,0806,0802006,080
2024-07-255,9805,9805,9805,9801,1005,980
2024-07-245,9606,0005,9005,9201,0005,920
2024-07-23---5,760-5,760
2024-07-225,7605,7605,7605,7601005,760
2024-07-195,8305,8305,7205,7204005,720
2024-07-185,7505,7505,7305,7306005,730
2024-07-17---5,750-5,750
2024-07-16---5,750-5,750
2024-07-12---5,750-5,750
2024-07-11---5,750-5,750
2024-07-105,7505,7505,7505,7501005,750
2024-07-095,7505,7605,7505,7501,1005,750
2024-07-085,6105,7005,6105,6903005,690
2024-07-056,0506,0505,5805,6103,5005,610
2024-07-045,7505,7505,7505,7502005,750
2024-07-035,7005,7005,7005,7003005,700
2024-07-025,7005,7905,7005,7903005,790
2024-07-015,6305,6705,6005,6006005,600
2024-06-28---5,550-5,550
2024-06-27---5,550-5,550
2024-06-26---5,550-5,550
2024-06-255,6205,6205,5505,5508005,550
2024-06-24---5,620-5,620
2024-06-215,7005,7005,6205,6204005,620
2024-06-205,6005,6005,6005,6001005,600
2024-06-19---5,640-5,640
2024-06-185,6405,6405,6405,6401005,640
2024-06-17---5,600-5,600
2024-06-14---5,600-5,600
2024-06-13---5,600-5,600
2024-06-12---5,600-5,600
2024-06-11---5,600-5,600
2024-06-10---5,600-5,600
2024-06-07---5,600-5,600
2024-06-06---5,600-5,600
2024-06-055,6205,6205,6005,6002005,600
2024-06-045,7005,7005,7005,7001005,700
2024-06-035,8405,8405,7005,7008005,700
2024-05-31---5,850-5,850
2024-05-30---5,850-5,850
2024-05-29---5,850-5,850
2024-05-28---5,850-5,850
2024-05-27---5,850-5,850
2024-05-245,8505,8505,8505,8506005,850
2024-05-235,6605,7505,6605,7502005,750
2024-05-225,6605,6605,6605,6601005,660
2024-05-215,4605,4605,4605,4601005,460
2024-05-205,5605,5605,5605,5601005,560
2024-05-175,3605,3605,3605,3602005,360
2024-05-16---5,450-5,450
2024-05-15---5,450-5,450
2024-05-145,4505,4505,4505,4501005,450
2024-05-135,7405,7405,5405,5403005,540
2024-05-10---5,740-5,740
2024-05-09---5,740-5,740
2024-05-08---5,740-5,740
2024-05-075,8305,8305,7405,7402005,740
2024-05-025,9305,9305,9305,9301005,930
2024-05-01---5,930-5,930
2024-04-305,9305,9305,8305,9305005,930
2024-04-266,0306,0305,9405,9403005,940
2024-04-256,1106,1506,0306,0302,9006,030
2024-04-24---6,030-6,030
2024-04-236,0306,0306,0306,0301006,030
2024-04-225,9906,0305,9906,0304006,030
2024-04-195,8905,9105,8905,9102005,910
2024-04-185,8705,9905,8705,9909005,990
2024-04-17---5,770-5,770
2024-04-16---5,770-5,770
2024-04-155,8805,8805,7505,7701,4005,770
2024-04-125,8805,8805,8805,8805005,880
2024-04-115,7505,8905,7505,8908005,890
2024-04-105,7005,7505,7005,7503005,750
2024-04-09---5,600-5,600
2024-04-085,6005,6005,6005,6002005,600
2024-04-05---5,520-5,520
2024-04-04---5,520-5,520
2024-04-035,4105,4105,4105,4101005,410
2024-04-025,5805,6005,5805,6002005,600
2024-04-015,4805,4805,4805,4802005,480
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
2024-03-255,6005,6005,6005,6007005,600
2024-03-225,5905,5905,5905,5901005,590
2024-03-215,4005,5005,4005,4909005,490
2024-03-195,4905,5005,4905,5003005,500
2024-03-18---5,390-5,390
2024-03-15---5,390-5,390
2024-03-145,3905,3905,3905,3901005,390
2024-03-135,4005,4005,4005,4001005,400
2024-03-12---5,310-5,310
2024-03-115,3105,3105,3105,3101005,310
2024-03-08---5,330-5,330
2024-03-075,3305,3305,3305,3301005,330
2024-03-065,3305,3305,3305,3301005,330
2024-03-055,3305,3305,3305,3301005,330
2024-03-045,4305,4305,4305,4301005,430
2024-03-01---5,330-5,330
2024-02-295,3305,3305,3305,3301005,330
2024-02-28---5,500-5,500
2024-02-275,5005,5005,5005,5004005,500
2024-02-26---5,500-5,500
2024-02-225,4205,5005,4205,5001,0005,500
2024-02-215,3705,4105,3705,3904005,390
2024-02-205,4505,4505,3605,3604005,360
2024-02-19---5,480-5,480
2024-02-165,4905,4905,4805,4802005,480
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
2024-02-085,4205,4205,4205,4201005,420
2024-02-07---5,410-5,410
2024-02-065,4005,4105,4005,4109005,410
2024-02-055,5005,5005,5005,5001005,500
2024-02-025,6005,6005,6005,6001005,600
2024-02-015,6005,6005,5005,5002005,500
2024-01-315,7005,7005,7005,7001005,700
2024-01-305,7305,7305,7305,7302005,730
2024-01-295,7205,7305,7205,7303005,730
2024-01-265,6905,6905,6905,6901005,690
2024-01-255,5905,5905,5905,5908005,590
2024-01-245,4905,6505,4905,6507005,650
2024-01-235,4605,4605,4405,4402005,440
2024-01-225,4005,5005,4005,5006005,500
2024-01-195,2305,3005,2305,3004005,300
2024-01-185,2405,2405,2405,2401005,240
2024-01-175,1105,1405,1005,1403005,140
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
2024-01-105,1605,1605,1605,1601005,160
2024-01-095,2105,3005,2005,2005005,200
2024-01-055,2105,2105,2005,2104005,210
2024-01-04---5,110-5,110

分割・併合履歴 : [2017-09-27]1株→0.1株