1. HOME >
  2. 株価時系列 >
  3. 9311 >
  4. 2023年

9311 アサガミ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---5,110-5,110
2023-12-28---5,110-5,110
2023-12-27---5,110-5,110
2023-12-265,1105,1105,1105,1101005,110
2023-12-255,2705,2705,1105,1101,5005,110
2023-12-22---5,170-5,170
2023-12-215,2405,2405,1705,1702005,170
2023-12-205,2305,2305,2305,2301005,230
2023-12-195,2305,2405,2305,2406005,240
2023-12-185,1905,1905,1905,1901005,190
2023-12-155,0605,0605,0605,0601005,060
2023-12-14---5,040-5,040
2023-12-13---5,040-5,040
2023-12-12---5,040-5,040
2023-12-11---5,040-5,040
2023-12-08---5,040-5,040
2023-12-075,2405,2405,0405,0402,9005,040
2023-12-064,9805,0404,9805,0408005,040
2023-12-05---5,000-5,000
2023-12-044,9355,0004,9355,0008005,000
2023-12-014,7704,8504,7704,8502004,850
2023-11-304,6854,7204,6854,7202004,720
2023-11-29---4,685-4,685
2023-11-28---4,685-4,685
2023-11-27---4,685-4,685
2023-11-244,6854,6854,6854,6859004,685
2023-11-224,6404,6404,6404,6404004,640
2023-11-214,6054,6054,6054,6052004,605
2023-11-204,6304,6304,6304,6301004,630
2023-11-174,5604,5604,5604,5602004,560
2023-11-16---4,505-4,505
2023-11-15---4,505-4,505
2023-11-144,4254,5054,4254,5053004,505
2023-11-134,4254,4254,4254,4251,0004,425
2023-11-104,6654,6654,5954,5952004,595
2023-11-09---4,735-4,735
2023-11-08---4,735-4,735
2023-11-07---4,735-4,735
2023-11-064,8054,8054,7354,7352004,735
2023-11-024,8054,8054,8054,8051004,805
2023-11-01---4,665-4,665
2023-10-31---4,665-4,665
2023-10-30---4,665-4,665
2023-10-27---4,665-4,665
2023-10-26---4,665-4,665
2023-10-254,6654,6654,6654,6659004,665
2023-10-24---4,525-4,525
2023-10-23---4,525-4,525
2023-10-20---4,525-4,525
2023-10-194,5254,5254,5254,5251004,525
2023-10-184,5504,5504,5504,5501004,550
2023-10-17---4,480-4,480
2023-10-164,4804,4804,4804,4808004,480
2023-10-13---4,480-4,480
2023-10-12---4,480-4,480
2023-10-11---4,480-4,480
2023-10-10---4,480-4,480
2023-10-06---4,480-4,480
2023-10-05---4,480-4,480
2023-10-044,4804,4804,4804,4802004,480
2023-10-034,6004,6004,5104,5105004,510
2023-10-024,5804,6004,5804,6002004,600
2023-09-294,6004,6004,6004,6001004,600
2023-09-284,6004,6004,5704,5705004,570
2023-09-274,6004,6004,6004,6001004,600
2023-09-264,6004,6004,6004,6001004,600
2023-09-254,6204,6204,6204,6201,1004,620
2023-09-224,6204,6204,6204,6201004,620
2023-09-214,6654,6654,6204,6204004,620
2023-09-204,6804,7004,6804,7007004,700
2023-09-19---4,620-4,620
2023-09-154,6204,6204,6204,6201004,620
2023-09-14---4,690-4,690
2023-09-134,6904,6904,6904,6901004,690
2023-09-124,5954,6004,5954,6002004,600
2023-09-114,5404,5504,5404,5503004,550
2023-09-084,4754,4754,4754,4751004,475
2023-09-07---4,465-4,465
2023-09-064,4654,4654,4654,4651004,465
2023-09-054,5404,5404,5004,5002004,500
2023-09-044,5004,5404,5004,5403004,540
2023-09-014,5004,5004,5004,5001004,500
2023-08-314,4454,4454,4454,4451004,445
2023-08-304,4604,4604,4604,4601004,460
2023-08-29---4,530-4,530
2023-08-28---4,530-4,530
2023-08-254,5304,5304,5304,5306004,530
2023-08-244,5104,5104,5104,5101004,510
2023-08-234,5054,5054,5054,5054004,505
2023-08-224,5004,5004,5004,5002004,500
2023-08-214,4054,4054,4054,4051004,405
2023-08-184,4404,4404,4404,4401004,440
2023-08-174,3304,3354,3304,3357004,335
2023-08-16---4,400-4,400
2023-08-15---4,400-4,400
2023-08-144,4004,4004,4004,4004004,400
2023-08-10---4,460-4,460
2023-08-09---4,460-4,460
2023-08-08---4,460-4,460
2023-08-07---4,460-4,460
2023-08-04---4,460-4,460
2023-08-034,4604,4604,4604,4601004,460
2023-08-024,5304,5304,5304,5301004,530
2023-08-014,3854,5304,3854,5303004,530
2023-07-314,5254,5254,5254,5251004,525
2023-07-28---4,525-4,525
2023-07-27---4,525-4,525
2023-07-26---4,525-4,525
2023-07-254,5254,5254,5254,5259004,525
2023-07-244,4554,5054,4554,5052004,505
2023-07-21---4,505-4,505
2023-07-204,4904,5104,4904,5053004,505
2023-07-194,5354,5354,5154,5152004,515
2023-07-18---4,545-4,545
2023-07-14---4,545-4,545
2023-07-13---4,545-4,545
2023-07-12---4,545-4,545
2023-07-11---4,545-4,545
2023-07-10---4,545-4,545
2023-07-074,5454,5454,5454,5451,4004,545
2023-07-064,5054,5254,4954,5253004,525
2023-07-054,4704,4704,4704,4702004,470
2023-07-044,4704,4704,4704,4703004,470
2023-07-034,3504,4004,3504,4002004,400
2023-06-30---4,320-4,320
2023-06-29---4,320-4,320
2023-06-28---4,320-4,320
2023-06-27---4,320-4,320
2023-06-26---4,320-4,320
2023-06-234,3854,3854,3204,3207004,320
2023-06-224,3804,4054,3804,4058004,405
2023-06-214,4154,4154,4154,4151004,415
2023-06-204,4354,4354,3754,3754004,375
2023-06-194,3654,3654,3654,3652004,365
2023-06-164,4154,4154,3504,3507004,350
2023-06-15---4,370-4,370
2023-06-14---4,370-4,370
2023-06-13---4,370-4,370
2023-06-12---4,370-4,370
2023-06-09---4,370-4,370
2023-06-08---4,370-4,370
2023-06-07---4,370-4,370
2023-06-06---4,370-4,370
2023-06-05---4,370-4,370
2023-06-024,4404,4404,3704,3702004,370
2023-06-01---4,370-4,370
2023-05-31---4,370-4,370
2023-05-30---4,370-4,370
2023-05-29---4,370-4,370
2023-05-264,3704,3704,3704,3702004,370
2023-05-254,4254,4254,4254,4256004,425
2023-05-244,4254,4254,4254,4251004,425
2023-05-23---4,390-4,390
2023-05-224,3904,3904,3904,3901004,390
2023-05-19---4,390-4,390
2023-05-184,3904,3904,3904,3901004,390
2023-05-174,3904,3904,3904,3901004,390
2023-05-164,4004,4004,4004,4001004,400
2023-05-15---4,385-4,385
2023-05-12---4,385-4,385
2023-05-11---4,385-4,385
2023-05-104,3754,3854,3754,3852004,385
2023-05-09---4,380-4,380
2023-05-084,3804,3804,3804,3802004,380
2023-05-024,4004,4004,4004,4003004,400
2023-05-014,4004,4004,4004,4001004,400
2023-04-28---4,450-4,450
2023-04-27---4,450-4,450
2023-04-26---4,450-4,450
2023-04-254,5504,5504,4504,4506004,450
2023-04-244,4804,4804,4804,4801004,480
2023-04-214,3754,3754,3754,3759004,375
2023-04-204,3754,3754,3754,3752004,375
2023-04-194,3454,3454,3404,3402004,340
2023-04-18---4,315-4,315
2023-04-174,3154,3154,3154,3158004,315
2023-04-14---4,315-4,315
2023-04-13---4,315-4,315
2023-04-12---4,315-4,315
2023-04-11---4,315-4,315
2023-04-10---4,315-4,315
2023-04-074,1754,3154,1754,3152004,315
2023-04-06---4,245-4,245
2023-04-054,2454,2454,2454,2452004,245
2023-04-044,4604,4604,3154,3153004,315
2023-04-034,3904,3904,3904,3901004,390
2023-03-31---4,520-4,520
2023-03-30---4,520-4,520
2023-03-29---4,520-4,520
2023-03-28---4,520-4,520
2023-03-27---4,520-4,520
2023-03-244,5204,5204,5204,5204004,520
2023-03-234,4754,4754,3404,3804004,380
2023-03-22---4,330-4,330
2023-03-20---4,255-4,255
2023-03-17---4,255-4,255
2023-03-164,2554,2554,2554,2551004,255
2023-03-15---4,285-4,285
2023-03-14---4,285-4,285
2023-03-13---4,285-4,285
2023-03-10---4,285-4,285
2023-03-09---4,285-4,285
2023-03-08---4,285-4,285
2023-03-07---4,285-4,285
2023-03-06---4,285-4,285
2023-03-034,2854,2854,2854,2852004,285
2023-03-024,4954,4954,3554,3552004,355
2023-03-014,3254,3254,3254,3251004,325
2023-02-28---4,325-4,325
2023-02-27---4,325-4,325
2023-02-244,3254,3254,3254,3255004,325
2023-02-224,2554,2554,2554,2551004,255
2023-02-21---4,225-4,225
2023-02-204,2254,2254,2254,2251004,225
2023-02-17---4,165-4,165
2023-02-16---4,165-4,165
2023-02-15---4,165-4,165
2023-02-14---4,165-4,165
2023-02-13---4,165-4,165
2023-02-10---4,165-4,165
2023-02-09---4,165-4,165
2023-02-08---4,165-4,165
2023-02-07---4,165-4,165
2023-02-064,2254,2254,1654,1652004,165
2023-02-034,2254,2254,2254,2252004,225
2023-02-024,3554,3554,3554,3551004,355
2023-02-014,2854,2854,2854,2851004,285
2023-01-31---4,215-4,215
2023-01-30---4,215-4,215
2023-01-274,2154,2154,2154,2151004,215
2023-01-264,3454,3554,3454,3559004,355
2023-01-254,3704,3704,3704,3705004,370
2023-01-244,3004,3004,3004,3001004,300
2023-01-234,2804,2804,2804,2801004,280
2023-01-204,2404,2404,2404,2401004,240
2023-01-19---4,135-4,135
2023-01-18---4,135-4,135
2023-01-17---4,135-4,135
2023-01-16---4,135-4,135
2023-01-134,1354,1354,1354,1351004,135
2023-01-12---4,135-4,135
2023-01-11---4,135-4,135
2023-01-10---4,135-4,135
2023-01-064,0854,1354,0854,1354004,135
2023-01-054,1754,1754,1754,1751004,175
2023-01-04---4,175-4,175

分割・併合履歴 ： [2017-09-27]1株→0.1株