1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2022年

9311 アサガミ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---4,175-4,175
2022-12-29---4,175-4,175
2022-12-28---4,175-4,175
2022-12-27---4,175-4,175
2022-12-26---4,175-4,175
2022-12-234,1754,1754,1754,1756004,175
2022-12-224,2454,2454,2454,2451004,245
2022-12-214,2004,2604,2004,2604004,260
2022-12-204,2604,2604,2604,2601004,260
2022-12-194,2604,2604,2604,2601004,260
2022-12-164,2604,2604,2604,2601004,260
2022-12-154,1904,1904,1904,1901004,190
2022-12-144,3054,3054,1604,1603004,160
2022-12-13---4,315-4,315
2022-12-12---4,315-4,315
2022-12-09---4,315-4,315
2022-12-08---4,315-4,315
2022-12-074,5004,5004,3154,3151,7004,315
2022-12-064,3404,3604,3404,3604004,360
2022-12-05---4,300-4,300
2022-12-024,2804,3004,2804,3002004,300
2022-12-014,2554,2554,2554,2551004,255
2022-11-304,2504,2504,2504,2501004,250
2022-11-29---4,190-4,190
2022-11-284,1904,1904,1904,1901004,190
2022-11-254,2504,2504,1804,1808004,180
2022-11-244,2504,2504,2504,2502004,250
2022-11-22---4,225-4,225
2022-11-214,2254,2254,2254,2252004,225
2022-11-184,2054,2104,2054,2103004,210
2022-11-174,2004,2004,1804,1802004,180
2022-11-16---4,195-4,195
2022-11-15---4,195-4,195
2022-11-144,1404,1954,1404,1953004,195
2022-11-11---4,140-4,140
2022-11-10---4,140-4,140
2022-11-09---4,140-4,140
2022-11-08---4,140-4,140
2022-11-07---4,140-4,140
2022-11-044,1404,1404,1404,1401004,140
2022-11-024,3004,3004,3004,3001004,300
2022-11-01---4,300-4,300
2022-10-31---4,300-4,300
2022-10-28---4,300-4,300
2022-10-27---4,300-4,300
2022-10-264,3004,3004,3004,3008004,300
2022-10-254,3354,3404,3354,3406004,340
2022-10-24---4,200-4,200
2022-10-21---4,200-4,200
2022-10-204,2004,2004,2004,2002004,200
2022-10-19---4,130-4,130
2022-10-184,1304,1304,1304,1301,0004,130
2022-10-17---4,090-4,090
2022-10-14---4,090-4,090
2022-10-13---4,090-4,090
2022-10-12---4,090-4,090
2022-10-11---4,090-4,090
2022-10-07---4,090-4,090
2022-10-06---4,090-4,090
2022-10-054,0904,0904,0904,0901004,090
2022-10-044,1504,1504,1504,1503004,150
2022-10-034,0804,0804,0804,0801004,080
2022-09-30---4,210-4,210
2022-09-29---4,210-4,210
2022-09-28---4,210-4,210
2022-09-27---4,210-4,210
2022-09-26---4,210-4,210
2022-09-224,2104,2104,2104,2105004,210
2022-09-21---4,140-4,140
2022-09-20---4,140-4,140
2022-09-16---4,140-4,140
2022-09-154,1254,1404,1254,1402004,140
2022-09-14---4,110-4,110
2022-09-134,1104,1104,1104,1101004,110
2022-09-12---4,100-4,100
2022-09-09---4,100-4,100
2022-09-08---4,100-4,100
2022-09-07---4,100-4,100
2022-09-06---4,100-4,100
2022-09-054,1004,1004,1004,1002004,100
2022-09-024,1104,1104,1104,1102004,110
2022-09-01---4,080-4,080
2022-08-314,0804,0804,0804,0801004,080
2022-08-30---4,085-4,085
2022-08-294,0854,0854,0854,0852004,085
2022-08-264,2954,2954,2954,2951004,295
2022-08-254,3404,3454,2954,2958004,295
2022-08-24---4,120-4,120
2022-08-23---4,120-4,120
2022-08-22---4,045-4,045
2022-08-194,0454,0454,0454,0451004,045
2022-08-18---4,015-4,015
2022-08-17---4,015-4,015
2022-08-16---4,015-4,015
2022-08-154,0154,0154,0154,0151004,015
2022-08-12---4,110-4,110
2022-08-10---4,110-4,110
2022-08-094,1104,1104,1104,1101004,110
2022-08-08---4,210-4,210
2022-08-05---4,210-4,210
2022-08-04---4,210-4,210
2022-08-034,1404,2104,1404,2102004,210
2022-08-024,2804,2804,2804,2801004,280
2022-08-01---4,280-4,280
2022-07-294,2804,2804,2804,2801004,280
2022-07-28---4,280-4,280
2022-07-27---4,280-4,280
2022-07-26---4,280-4,280
2022-07-254,2804,2804,2804,2809004,280
2022-07-224,2504,2504,2504,2504004,250
2022-07-214,2004,2454,1954,1954004,195
2022-07-20---4,250-4,250
2022-07-194,2504,2504,2504,2501004,250
2022-07-154,1104,1104,1104,1101004,110
2022-07-14---4,135-4,135
2022-07-13---4,135-4,135
2022-07-12---4,135-4,135
2022-07-114,1354,1354,1354,1351004,135
2022-07-08---4,275-4,275
2022-07-074,2754,2754,2754,2752,2004,275
2022-07-064,1304,2454,1304,2455004,245
2022-07-054,1204,1204,1204,1202004,120
2022-07-044,0354,0504,0354,0503004,050
2022-07-013,9953,9953,9953,9951003,995
2022-06-303,9953,9953,9953,9951003,995
2022-06-29---3,995-3,995
2022-06-28---3,995-3,995
2022-06-273,9653,9953,9653,9952003,995
2022-06-243,9553,9553,9553,9555003,955
2022-06-233,9553,9553,9553,9551003,955
2022-06-22---3,885-3,885
2022-06-21---3,885-3,885
2022-06-203,8953,8953,8853,8852003,885
2022-06-173,9003,9003,9003,9002003,900
2022-06-16---3,965-3,965
2022-06-15---3,965-3,965
2022-06-14---3,965-3,965
2022-06-13---3,965-3,965
2022-06-10---3,965-3,965
2022-06-09---3,965-3,965
2022-06-083,9653,9653,9653,9651003,965
2022-06-073,9653,9653,9653,9651003,965
2022-06-06---3,895-3,895
2022-06-03---3,895-3,895
2022-06-023,8953,8953,8953,8951003,895
2022-06-01---3,850-3,850
2022-05-31---3,850-3,850
2022-05-30---3,850-3,850
2022-05-27---3,850-3,850
2022-05-26---3,850-3,850
2022-05-253,8503,8503,8503,8501003,850
2022-05-243,8503,8503,8503,8501003,850
2022-05-233,8503,8503,8503,8501003,850
2022-05-20---3,850-3,850
2022-05-19---3,850-3,850
2022-05-183,8503,8503,8503,8502003,850
2022-05-173,7303,8703,7303,8703003,870
2022-05-163,9103,9103,7203,7301,7003,730
2022-05-13---4,090-4,090
2022-05-12---4,090-4,090
2022-05-11---4,090-4,090
2022-05-104,0904,0904,0904,0902004,090
2022-05-094,0804,0904,0804,0902004,090
2022-05-064,1754,1754,0754,0754004,075
2022-05-024,0304,0354,0304,0353004,035
2022-04-28---4,100-4,100
2022-04-27---4,100-4,100
2022-04-26---4,100-4,100
2022-04-254,0954,1004,0954,1006004,100
2022-04-22---4,100-4,100
2022-04-214,1004,1104,1004,1003004,100
2022-04-204,0604,0604,0604,0601004,060
2022-04-194,0704,1304,0704,1301,0004,130
2022-04-184,1404,1404,1404,1401004,140
2022-04-15---4,140-4,140
2022-04-14---4,140-4,140
2022-04-13---4,140-4,140
2022-04-12---4,140-4,140
2022-04-11---4,140-4,140
2022-04-08---4,140-4,140
2022-04-074,1504,1504,1404,1402004,140
2022-04-064,1504,1504,1504,1501004,150
2022-04-054,1604,1804,1604,1805004,180
2022-04-044,2304,2304,2304,2301004,230
2022-04-014,1854,1854,1854,1851004,185
2022-03-314,2304,2304,2304,2302004,230
2022-03-304,2304,2304,2304,2303004,230
2022-03-294,2804,3504,2804,3502004,350
2022-03-284,3504,3504,3504,3501004,350
2022-03-254,4004,4004,3904,3957004,395
2022-03-244,3654,3704,3504,3704004,370
2022-03-234,3204,4004,3204,3656004,365
2022-03-224,3254,3304,2804,3201,0004,320
2022-03-184,3004,3004,2804,2803004,280
2022-03-174,2554,3504,1654,3501,2004,350
2022-03-164,1404,1954,0704,1955004,195
2022-03-154,2104,2104,1354,2105004,210
2022-03-14---4,270-4,270
2022-03-11---4,270-4,270
2022-03-10---4,270-4,270
2022-03-09---4,270-4,270
2022-03-08---4,270-4,270
2022-03-074,2704,2704,2704,2701004,270
2022-03-044,2054,3004,1604,3005004,300
2022-03-034,3004,3004,3004,3004004,300
2022-03-024,3004,3004,3004,3001004,300
2022-03-01---4,300-4,300
2022-02-284,2504,3004,1954,3005004,300
2022-02-254,2754,2754,2454,2508004,250
2022-02-244,0654,0654,0654,0652004,065
2022-02-22---4,010-4,010
2022-02-214,0754,0754,0104,0105004,010
2022-02-18---4,050-4,050
2022-02-173,9354,1253,9354,0501,7004,050
2022-02-16---3,900-3,900
2022-02-15---3,900-3,900
2022-02-143,9003,9003,9003,9001003,900
2022-02-103,9353,9353,9353,9351003,935
2022-02-09---3,865-3,865
2022-02-083,8653,8653,8653,8651003,865
2022-02-07---3,885-3,885
2022-02-04---3,885-3,885
2022-02-033,8203,8853,8203,8852003,885
2022-02-023,9453,9453,9453,9451003,945
2022-02-01---3,945-3,945
2022-01-313,9453,9453,9453,9453003,945
2022-01-28---3,805-3,805
2022-01-27---3,805-3,805
2022-01-26---3,805-3,805
2022-01-253,9003,9003,8053,8057003,805
2022-01-243,9003,9003,9003,9001003,900
2022-01-21---3,885-3,885
2022-01-203,8653,8853,8653,8852003,885
2022-01-193,8553,9353,8303,9356003,935
2022-01-183,8653,8903,8653,8902003,890
2022-01-17---3,865-3,865
2022-01-14---3,865-3,865
2022-01-13---3,865-3,865
2022-01-12---3,865-3,865
2022-01-11---3,865-3,865
2022-01-073,8653,8653,8653,8651003,865
2022-01-063,9303,9303,9003,9002003,900
2022-01-054,0004,0004,0004,0001004,000
2022-01-043,9303,9303,9303,9307003,930

分割・併合履歴 ： [2017-09-27]1株→0.1株