アサガミ(9311)の株価時系列情報
アサガミ(9311)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/03 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2024/10/02 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2024/09/30 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2024/09/26 | 5,840 | 5,840 | 5,840 | 5,840 | 200 |
| 2024/09/25 | 5,870 | 5,870 | 5,820 | 5,820 | 800 |
| 2024/09/24 | 6,070 | 6,070 | 6,070 | 6,070 | 600 |
| 2024/09/20 | 6,090 | 6,090 | 6,090 | 6,090 | 200 |
| 2024/09/19 | 5,970 | 6,090 | 5,970 | 5,990 | 700 |
| 2024/09/18 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2024/09/06 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2024/09/04 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2024/09/03 | 6,340 | 6,490 | 5,980 | 5,980 | 600 |
| 2024/08/28 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2024/08/27 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2024/08/23 | 6,330 | 6,500 | 6,330 | 6,500 | 1,000 |
| 2024/08/22 | 5,970 | 6,230 | 5,970 | 6,230 | 800 |
| 2024/08/21 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2024/08/20 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2024/08/13 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2024/08/05 | 5,470 | 5,470 | 5,340 | 5,340 | 700 |
| 2024/08/02 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
| 2024/08/01 | 5,980 | 5,980 | 5,980 | 5,980 | 200 |
| 2024/07/26 | 6,080 | 6,080 | 6,080 | 6,080 | 200 |
| 2024/07/25 | 5,980 | 5,980 | 5,980 | 5,980 | 1,100 |
| 2024/07/24 | 5,960 | 6,000 | 5,900 | 5,920 | 1,000 |
| 2024/07/22 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2024/07/19 | 5,830 | 5,830 | 5,720 | 5,720 | 400 |
| 2024/07/18 | 5,750 | 5,750 | 5,730 | 5,730 | 600 |
| 2024/07/10 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2024/07/09 | 5,750 | 5,760 | 5,750 | 5,750 | 1,100 |
| 2024/07/08 | 5,610 | 5,700 | 5,610 | 5,690 | 300 |
| 2024/07/05 | 6,050 | 6,050 | 5,580 | 5,610 | 3,500 |
| 2024/07/04 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2024/07/03 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 2024/07/02 | 5,700 | 5,790 | 5,700 | 5,790 | 300 |
| 2024/07/01 | 5,630 | 5,670 | 5,600 | 5,600 | 600 |
| 2024/06/25 | 5,620 | 5,620 | 5,550 | 5,550 | 800 |
| 2024/06/21 | 5,700 | 5,700 | 5,620 | 5,620 | 400 |
| 2024/06/20 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2024/06/18 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2024/06/05 | 5,620 | 5,620 | 5,600 | 5,600 | 200 |
| 2024/06/04 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2024/06/03 | 5,840 | 5,840 | 5,700 | 5,700 | 800 |
| 2024/05/24 | 5,850 | 5,850 | 5,850 | 5,850 | 600 |
| 2024/05/23 | 5,660 | 5,750 | 5,660 | 5,750 | 200 |
| 2024/05/22 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2024/05/21 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2024/05/20 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2024/05/17 | 5,360 | 5,360 | 5,360 | 5,360 | 200 |
| 2024/05/14 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2024/05/13 | 5,740 | 5,740 | 5,540 | 5,540 | 300 |
| 2024/05/07 | 5,830 | 5,830 | 5,740 | 5,740 | 200 |
| 2024/05/02 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2024/04/30 | 5,930 | 5,930 | 5,830 | 5,930 | 500 |
| 2024/04/26 | 6,030 | 6,030 | 5,940 | 5,940 | 300 |
| 2024/04/25 | 6,110 | 6,150 | 6,030 | 6,030 | 2,900 |
| 2024/04/23 | 6,030 | 6,030 | 6,030 | 6,030 | 100 |
| 2024/04/22 | 5,990 | 6,030 | 5,990 | 6,030 | 400 |
| 2024/04/19 | 5,890 | 5,910 | 5,890 | 5,910 | 200 |
| 2024/04/18 | 5,870 | 5,990 | 5,870 | 5,990 | 900 |
| 2024/04/15 | 5,880 | 5,880 | 5,750 | 5,770 | 1,400 |
| 2024/04/12 | 5,880 | 5,880 | 5,880 | 5,880 | 500 |
| 2024/04/11 | 5,750 | 5,890 | 5,750 | 5,890 | 800 |
| 2024/04/10 | 5,700 | 5,750 | 5,700 | 5,750 | 300 |
| 2024/04/08 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2024/04/03 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2024/04/02 | 5,580 | 5,600 | 5,580 | 5,600 | 200 |
| 2024/04/01 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2024/03/25 | 5,600 | 5,600 | 5,600 | 5,600 | 700 |
| 2024/03/22 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2024/03/21 | 5,400 | 5,500 | 5,400 | 5,490 | 900 |
| 2024/03/19 | 5,490 | 5,500 | 5,490 | 5,500 | 300 |
| 2024/03/14 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2024/03/13 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2024/03/11 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2024/03/07 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/03/06 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/03/05 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/03/04 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
| 2024/02/29 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/02/27 | 5,500 | 5,500 | 5,500 | 5,500 | 400 |
| 2024/02/22 | 5,420 | 5,500 | 5,420 | 5,500 | 1,000 |
| 2024/02/21 | 5,370 | 5,410 | 5,370 | 5,390 | 400 |
| 2024/02/20 | 5,450 | 5,450 | 5,360 | 5,360 | 400 |
| 2024/02/16 | 5,490 | 5,490 | 5,480 | 5,480 | 200 |
| 2024/02/08 | 5,420 | 5,420 | 5,420 | 5,420 | 100 |
| 2024/02/06 | 5,400 | 5,410 | 5,400 | 5,410 | 900 |
| 2024/02/05 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2024/02/02 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2024/02/01 | 5,600 | 5,600 | 5,500 | 5,500 | 200 |
| 2024/01/31 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2024/01/30 | 5,730 | 5,730 | 5,730 | 5,730 | 200 |
| 2024/01/29 | 5,720 | 5,730 | 5,720 | 5,730 | 300 |
| 2024/01/26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2024/01/25 | 5,590 | 5,590 | 5,590 | 5,590 | 800 |
| 2024/01/24 | 5,490 | 5,650 | 5,490 | 5,650 | 700 |
| 2024/01/23 | 5,460 | 5,460 | 5,440 | 5,440 | 200 |
| 2024/01/22 | 5,400 | 5,500 | 5,400 | 5,500 | 600 |
| 2024/01/19 | 5,230 | 5,300 | 5,230 | 5,300 | 400 |
| 2024/01/18 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2024/01/17 | 5,110 | 5,140 | 5,100 | 5,140 | 300 |
| 2024/01/10 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2024/01/09 | 5,210 | 5,300 | 5,200 | 5,200 | 500 |
| 2024/01/05 | 5,210 | 5,210 | 5,200 | 5,210 | 400 |
| 2023/12/26 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2023/12/25 | 5,270 | 5,270 | 5,110 | 5,110 | 1,500 |
| 2023/12/21 | 5,240 | 5,240 | 5,170 | 5,170 | 200 |
| 2023/12/20 | 5,230 | 5,230 | 5,230 | 5,230 | 100 |
| 2023/12/19 | 5,230 | 5,240 | 5,230 | 5,240 | 600 |
| 2023/12/18 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2023/12/15 | 5,060 | 5,060 | 5,060 | 5,060 | 100 |
| 2023/12/07 | 5,240 | 5,240 | 5,040 | 5,040 | 2,900 |
| 2023/12/06 | 4,980 | 5,040 | 4,980 | 5,040 | 800 |
| 2023/12/04 | 4,935 | 5,000 | 4,935 | 5,000 | 800 |
| 2023/12/01 | 4,770 | 4,850 | 4,770 | 4,850 | 200 |
| 2023/11/30 | 4,685 | 4,720 | 4,685 | 4,720 | 200 |
| 2023/11/24 | 4,685 | 4,685 | 4,685 | 4,685 | 900 |
| 2023/11/22 | 4,640 | 4,640 | 4,640 | 4,640 | 400 |
| 2023/11/21 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2023/11/20 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2023/11/17 | 4,560 | 4,560 | 4,560 | 4,560 | 200 |
| 2023/11/14 | 4,425 | 4,505 | 4,425 | 4,505 | 300 |
| 2023/11/13 | 4,425 | 4,425 | 4,425 | 4,425 | 1,000 |
| 2023/11/10 | 4,665 | 4,665 | 4,595 | 4,595 | 200 |
| 2023/11/06 | 4,805 | 4,805 | 4,735 | 4,735 | 200 |
| 2023/11/02 | 4,805 | 4,805 | 4,805 | 4,805 | 100 |
| 2023/10/25 | 4,665 | 4,665 | 4,665 | 4,665 | 900 |
| 2023/10/19 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2023/10/18 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2023/10/16 | 4,480 | 4,480 | 4,480 | 4,480 | 800 |
| 2023/10/04 | 4,480 | 4,480 | 4,480 | 4,480 | 200 |
| 2023/10/03 | 4,600 | 4,600 | 4,510 | 4,510 | 500 |
| 2023/10/02 | 4,580 | 4,600 | 4,580 | 4,600 | 200 |
| 2023/09/29 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2023/09/28 | 4,600 | 4,600 | 4,570 | 4,570 | 500 |
| 2023/09/27 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2023/09/26 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2023/09/25 | 4,620 | 4,620 | 4,620 | 4,620 | 1,100 |
| 2023/09/22 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2023/09/21 | 4,665 | 4,665 | 4,620 | 4,620 | 400 |
| 2023/09/20 | 4,680 | 4,700 | 4,680 | 4,700 | 700 |
| 2023/09/15 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2023/09/13 | 4,690 | 4,690 | 4,690 | 4,690 | 100 |
| 2023/09/12 | 4,595 | 4,600 | 4,595 | 4,600 | 200 |
| 2023/09/11 | 4,540 | 4,550 | 4,540 | 4,550 | 300 |
| 2023/09/08 | 4,475 | 4,475 | 4,475 | 4,475 | 100 |
| 2023/09/06 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
| 2023/09/05 | 4,540 | 4,540 | 4,500 | 4,500 | 200 |
| 2023/09/04 | 4,500 | 4,540 | 4,500 | 4,540 | 300 |
| 2023/09/01 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2023/08/31 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2023/08/30 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2023/08/25 | 4,530 | 4,530 | 4,530 | 4,530 | 600 |
| 2023/08/24 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2023/08/23 | 4,505 | 4,505 | 4,505 | 4,505 | 400 |
| 2023/08/22 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2023/08/21 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2023/08/18 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2023/08/17 | 4,330 | 4,335 | 4,330 | 4,335 | 700 |
| 2023/08/14 | 4,400 | 4,400 | 4,400 | 4,400 | 400 |
| 2023/08/03 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2023/08/02 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2023/08/01 | 4,385 | 4,530 | 4,385 | 4,530 | 300 |
| 2023/07/31 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2023/07/25 | 4,525 | 4,525 | 4,525 | 4,525 | 900 |
| 2023/07/24 | 4,455 | 4,505 | 4,455 | 4,505 | 200 |
| 2023/07/20 | 4,490 | 4,510 | 4,490 | 4,505 | 300 |
| 2023/07/19 | 4,535 | 4,535 | 4,515 | 4,515 | 200 |
| 2023/07/07 | 4,545 | 4,545 | 4,545 | 4,545 | 1,400 |
| 2023/07/06 | 4,505 | 4,525 | 4,495 | 4,525 | 300 |
| 2023/07/05 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2023/07/04 | 4,470 | 4,470 | 4,470 | 4,470 | 300 |
| 2023/07/03 | 4,350 | 4,400 | 4,350 | 4,400 | 200 |
| 2023/06/23 | 4,385 | 4,385 | 4,320 | 4,320 | 700 |
| 2023/06/22 | 4,380 | 4,405 | 4,380 | 4,405 | 800 |
| 2023/06/21 | 4,415 | 4,415 | 4,415 | 4,415 | 100 |
| 2023/06/20 | 4,435 | 4,435 | 4,375 | 4,375 | 400 |
| 2023/06/19 | 4,365 | 4,365 | 4,365 | 4,365 | 200 |
| 2023/06/16 | 4,415 | 4,415 | 4,350 | 4,350 | 700 |
| 2023/06/02 | 4,440 | 4,440 | 4,370 | 4,370 | 200 |
| 2023/05/26 | 4,370 | 4,370 | 4,370 | 4,370 | 200 |
| 2023/05/25 | 4,425 | 4,425 | 4,425 | 4,425 | 600 |
| 2023/05/24 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2023/05/22 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2023/05/18 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2023/05/17 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2023/05/16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2023/05/10 | 4,375 | 4,385 | 4,375 | 4,385 | 200 |
| 2023/05/08 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
| 2023/05/02 | 4,400 | 4,400 | 4,400 | 4,400 | 300 |
| 2023/05/01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2023/04/25 | 4,550 | 4,550 | 4,450 | 4,450 | 600 |
| 2023/04/24 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2023/04/21 | 4,375 | 4,375 | 4,375 | 4,375 | 900 |
| 2023/04/20 | 4,375 | 4,375 | 4,375 | 4,375 | 200 |
| 2023/04/19 | 4,345 | 4,345 | 4,340 | 4,340 | 200 |
| 2023/04/17 | 4,315 | 4,315 | 4,315 | 4,315 | 800 |
| 2023/04/07 | 4,175 | 4,315 | 4,175 | 4,315 | 200 |
| 2023/04/05 | 4,245 | 4,245 | 4,245 | 4,245 | 200 |
| 2023/04/04 | 4,460 | 4,460 | 4,315 | 4,315 | 300 |