1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2021年

9311 アサガミ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---4,000-4,000
2021-12-29---4,000-4,000
2021-12-28---4,000-4,000
2021-12-27---4,000-4,000
2021-12-243,9954,0003,9604,0008004,000
2021-12-23---3,955-3,955
2021-12-22---3,955-3,955
2021-12-213,9553,9553,9553,9551003,955
2021-12-20---3,945-3,945
2021-12-173,9453,9453,9403,9455003,945
2021-12-16---3,950-3,950
2021-12-15---3,950-3,950
2021-12-14---3,950-3,950
2021-12-133,9503,9503,9503,9501003,950
2021-12-10---3,955-3,955
2021-12-09---3,955-3,955
2021-12-08---3,955-3,955
2021-12-073,9553,9553,9553,9551,9003,955
2021-12-064,0204,0504,0204,0504004,050
2021-12-033,9354,0253,9354,0255004,025
2021-12-023,9403,9403,9353,9403003,940
2021-12-013,9003,9503,8803,9457003,945
2021-11-303,8703,8703,8703,8701003,870
2021-11-293,8303,8703,8303,8704003,870
2021-11-263,8703,8703,8703,8702003,870
2021-11-253,8703,8703,8703,8707003,870
2021-11-243,8703,8703,8703,8701003,870
2021-11-22---3,840-3,840
2021-11-193,8603,8603,8403,8402003,840
2021-11-183,8653,8703,8653,8654003,865
2021-11-17---3,870-3,870
2021-11-16---3,870-3,870
2021-11-153,8353,8703,8003,8709003,870
2021-11-123,8703,8703,8403,8402003,840
2021-11-11---3,870-3,870
2021-11-103,8703,8703,8703,8701003,870
2021-11-093,9103,9103,8703,8706003,870
2021-11-083,8953,8953,8953,8952003,895
2021-11-053,9003,9003,9003,9002003,900
2021-11-043,9503,9503,9503,9501003,950
2021-11-024,0704,0704,0704,0701004,070
2021-11-013,9304,0003,9304,0003004,000
2021-10-294,0054,0054,0054,0051004,005
2021-10-28---4,005-4,005
2021-10-27---4,005-4,005
2021-10-26---4,005-4,005
2021-10-254,0054,0754,0004,0051,1004,005
2021-10-22---4,005-4,005
2021-10-214,0054,0054,0054,0051004,005
2021-10-204,0104,0204,0104,0101,2004,010
2021-10-194,0004,0004,0004,0003004,000
2021-10-184,0004,0004,0004,0001004,000
2021-10-15---4,000-4,000
2021-10-143,9554,0003,9554,0002004,000
2021-10-13---4,000-4,000
2021-10-12---4,000-4,000
2021-10-11---4,000-4,000
2021-10-083,9554,0003,8654,0005004,000
2021-10-07---3,900-3,900
2021-10-063,9003,9003,9003,9001003,900
2021-10-053,9753,9753,9553,9551,1003,955
2021-10-044,0454,0453,9753,9753003,975
2021-10-013,9753,9753,9753,9751003,975
2021-09-303,9803,9803,9803,9801003,980
2021-09-293,7903,8803,7753,8804003,880
2021-09-283,9153,9153,9153,9151003,915
2021-09-273,8603,9153,8603,9152003,915
2021-09-243,8603,8603,8603,8608003,860
2021-09-223,9303,9303,8603,8602003,860
2021-09-213,8703,8703,8703,8701003,870
2021-09-173,9303,9303,9253,9255003,925
2021-09-163,9353,9353,9353,9351003,935
2021-09-153,8653,8653,8653,8652003,865
2021-09-143,9353,9353,9353,9352003,935
2021-09-133,9903,9903,9903,9901003,990
2021-09-10---3,850-3,850
2021-09-09---3,850-3,850
2021-09-083,8503,8503,8503,8503003,850
2021-09-073,8253,8253,8003,8003003,800
2021-09-06---3,790-3,790
2021-09-033,8253,8303,7903,7904003,790
2021-09-023,8703,8703,7553,7554003,755
2021-09-013,7003,8003,7003,8004003,800
2021-08-31---3,685-3,685
2021-08-30---3,685-3,685
2021-08-273,6853,6853,6853,6851003,685
2021-08-263,7003,7003,7003,7001003,700
2021-08-253,7503,7503,7503,7506003,750
2021-08-243,7553,7553,7553,7551003,755
2021-08-23---3,655-3,655
2021-08-203,6553,6553,6553,6551003,655
2021-08-193,6853,6853,6853,6851003,685
2021-08-18---3,675-3,675
2021-08-17---3,675-3,675
2021-08-16---3,675-3,675
2021-08-13---3,675-3,675
2021-08-12---3,675-3,675
2021-08-113,7903,7903,6553,6751,5003,675
2021-08-10---3,850-3,850
2021-08-063,8503,8503,8503,8502003,850
2021-08-05---3,875-3,875
2021-08-043,8753,8753,8753,8752003,875
2021-08-033,9303,9303,9303,9301003,930
2021-08-023,8503,8603,8503,8604003,860
2021-07-30---3,990-3,990
2021-07-29---3,990-3,990
2021-07-28---3,990-3,990
2021-07-27---3,990-3,990
2021-07-26---3,990-3,990
2021-07-213,9903,9903,9903,9901,1003,990
2021-07-203,9903,9903,9903,9903003,990
2021-07-193,9903,9903,9903,9902003,990
2021-07-16---3,940-3,940
2021-07-15---3,940-3,940
2021-07-144,0254,0253,9003,9401,2003,940
2021-07-13---4,095-4,095
2021-07-12---4,095-4,095
2021-07-09---4,095-4,095
2021-07-08---4,095-4,095
2021-07-074,0954,0954,0954,0951,5004,095
2021-07-064,0004,0404,0004,0402004,040
2021-07-054,0304,0304,0004,0004004,000
2021-07-023,9954,0503,9954,0507004,050
2021-07-013,9703,9953,9703,9952003,995
2021-06-30---3,830-3,830
2021-06-293,8303,8303,8303,8301003,830
2021-06-283,9003,9003,8303,8302003,830
2021-06-253,9003,9003,9003,9005003,900
2021-06-24---3,760-3,760
2021-06-23---3,760-3,760
2021-06-223,7603,7603,7603,7601003,760
2021-06-21---3,800-3,800
2021-06-183,8053,8053,8003,8002003,800
2021-06-173,7353,7353,7353,7351003,735
2021-06-16---3,730-3,730
2021-06-15---3,730-3,730
2021-06-143,7303,7303,7303,7301003,730
2021-06-11---3,730-3,730
2021-06-10---3,730-3,730
2021-06-09---3,730-3,730
2021-06-08---3,730-3,730
2021-06-07---3,730-3,730
2021-06-04---3,730-3,730
2021-06-033,7303,7303,7303,7302003,730
2021-06-023,8003,8003,8003,8001003,800
2021-06-01---3,795-3,795
2021-05-31---3,795-3,795
2021-05-28---3,795-3,795
2021-05-27---3,795-3,795
2021-05-26---3,795-3,795
2021-05-253,8653,8653,7953,7958003,795
2021-05-243,8103,8803,8103,8803003,880
2021-05-213,8203,8203,8203,8201003,820
2021-05-203,7303,7503,7253,7505003,750
2021-05-19---3,670-3,670
2021-05-18---3,670-3,670
2021-05-17---3,670-3,670
2021-05-143,6703,6703,6703,6701003,670
2021-05-13---3,670-3,670
2021-05-123,6803,6803,6703,6707003,670
2021-05-113,6803,6803,6803,6801003,680
2021-05-103,7203,7203,7203,7201003,720
2021-05-073,8603,8603,8603,8601003,860
2021-05-06---3,860-3,860
2021-04-30---3,860-3,860
2021-04-283,8603,8603,8603,8601003,860
2021-04-273,7203,7203,7203,7201003,720
2021-04-263,7903,7903,7903,7901003,790
2021-04-233,8853,8853,7903,7906003,790
2021-04-22---3,820-3,820
2021-04-213,8203,8203,8203,8201,0003,820
2021-04-20---3,770-3,770
2021-04-19---3,770-3,770
2021-04-16---3,770-3,770
2021-04-15---3,770-3,770
2021-04-14---3,770-3,770
2021-04-13---3,770-3,770
2021-04-12---3,770-3,770
2021-04-093,7803,7803,7703,7703003,770
2021-04-083,7803,7803,7803,7801003,780
2021-04-07---3,800-3,800
2021-04-063,8003,8003,8003,8001003,800
2021-04-053,8503,8503,8003,8004003,800
2021-04-023,9903,9903,9203,9202003,920
2021-04-01---3,900-3,900
2021-03-31---3,900-3,900
2021-03-30---3,900-3,900
2021-03-293,9003,9003,9003,9001003,900
2021-03-26---3,860-3,860
2021-03-254,3004,3003,8603,8601,1003,860
2021-03-24---3,950-3,950
2021-03-233,9503,9503,9503,9501003,950
2021-03-223,9803,9803,9803,9801003,980
2021-03-19---3,800-3,800
2021-03-183,8403,8403,8003,8002003,800
2021-03-173,7703,7703,7703,7701003,770
2021-03-163,7303,7303,7303,7301003,730
2021-03-15---3,800-3,800
2021-03-123,8003,8003,8003,8001003,800
2021-03-11---3,845-3,845
2021-03-10---3,845-3,845
2021-03-09---3,845-3,845
2021-03-083,8453,8453,8453,8452003,845
2021-03-053,7053,7053,7053,7053003,705
2021-03-04---3,775-3,775
2021-03-033,7753,7753,7753,7751003,775
2021-03-023,9003,9003,9003,9002003,900
2021-03-01---3,760-3,760
2021-02-26---3,760-3,760
2021-02-253,8903,8903,7603,7607003,760
2021-02-243,8553,8603,8553,8602003,860
2021-02-223,8803,8803,8803,8803003,880
2021-02-193,8653,8653,8653,8651003,865
2021-02-18---3,830-3,830
2021-02-17---3,830-3,830
2021-02-16---3,830-3,830
2021-02-153,8303,8303,8303,8302003,830
2021-02-12---3,830-3,830
2021-02-103,9003,9003,8303,8304003,830
2021-02-093,9703,9703,9703,9701003,970
2021-02-084,1304,1854,1304,1852004,185
2021-02-053,9903,9903,9903,9901003,990
2021-02-044,1654,2003,8503,8508003,850
2021-02-033,8153,8153,8153,8151003,815
2021-02-024,0104,0104,0104,0101004,010
2021-02-01---3,660-3,660
2021-01-29---3,660-3,660
2021-01-28---3,660-3,660
2021-01-273,6603,6603,6603,6601003,660
2021-01-263,8003,8003,8003,8001003,800
2021-01-253,8303,8303,8303,8307003,830
2021-01-223,8703,8703,8703,8701003,870
2021-01-213,8153,8153,8153,8153003,815
2021-01-203,8203,8203,8153,8152003,815
2021-01-193,8103,8103,8103,8101003,810
2021-01-18---3,880-3,880
2021-01-15---3,880-3,880
2021-01-14---3,880-3,880
2021-01-13---3,880-3,880
2021-01-12---3,880-3,880
2021-01-08---3,880-3,880
2021-01-07---3,880-3,880
2021-01-06---3,880-3,880
2021-01-054,0004,2303,8803,8805003,880
2021-01-04---3,860-3,860

分割・併合履歴 ： [2017-09-27]1株→0.1株