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 |
---|---|---|---|---|---|
2015/12/29 | 386 | 386 | 386 | 386 | 1,000 |
2015/12/28 | 386 | 386 | 386 | 386 | 1,000 |
2015/12/25 | 403 | 403 | 390 | 390 | 11,000 |
2015/12/24 | 396 | 396 | 396 | 396 | 2,000 |
2015/12/21 | 394 | 394 | 394 | 394 | 1,000 |
2015/12/18 | 398 | 398 | 398 | 398 | 1,000 |
2015/12/17 | 398 | 398 | 398 | 398 | 1,000 |
2015/12/14 | 398 | 398 | 398 | 398 | 1,000 |
2015/12/11 | 400 | 400 | 400 | 400 | 1,000 |
2015/12/09 | 403 | 403 | 403 | 403 | 1,000 |
2015/12/07 | 413 | 413 | 403 | 403 | 20,000 |
2015/12/04 | 407 | 413 | 407 | 413 | 10,000 |
2015/12/03 | 410 | 410 | 404 | 404 | 5,000 |
2015/12/02 | 415 | 415 | 415 | 415 | 1,000 |
2015/12/01 | 403 | 410 | 403 | 407 | 7,000 |
2015/11/27 | 398 | 398 | 398 | 398 | 2,000 |
2015/11/25 | 399 | 405 | 399 | 405 | 10,000 |
2015/11/24 | 390 | 396 | 390 | 396 | 3,000 |
2015/11/19 | 388 | 388 | 388 | 388 | 1,000 |
2015/11/18 | 389 | 389 | 389 | 389 | 1,000 |
2015/11/13 | 384 | 384 | 384 | 384 | 1,000 |
2015/11/11 | 390 | 390 | 390 | 390 | 1,000 |
2015/11/05 | 384 | 384 | 384 | 384 | 1,000 |
2015/11/04 | 400 | 400 | 384 | 384 | 2,000 |
2015/10/23 | 395 | 395 | 395 | 395 | 6,000 |
2015/10/22 | 395 | 395 | 395 | 395 | 2,000 |
2015/10/16 | 385 | 385 | 385 | 385 | 1,000 |
2015/10/05 | 388 | 388 | 388 | 388 | 1,000 |
2015/10/02 | 396 | 396 | 396 | 396 | 1,000 |
2015/09/25 | 396 | 396 | 396 | 396 | 6,000 |
2015/09/24 | 392 | 392 | 388 | 388 | 2,000 |
2015/09/17 | 390 | 390 | 390 | 390 | 1,000 |
2015/09/03 | 382 | 382 | 382 | 382 | 1,000 |
2015/09/02 | 390 | 390 | 390 | 390 | 1,000 |
2015/09/01 | 378 | 387 | 378 | 383 | 13,000 |
2015/08/27 | 397 | 397 | 397 | 397 | 1,000 |
2015/08/25 | 397 | 397 | 397 | 397 | 6,000 |
2015/08/21 | 397 | 397 | 397 | 397 | 1,000 |
2015/08/20 | 399 | 399 | 396 | 396 | 2,000 |
2015/08/19 | 399 | 399 | 399 | 399 | 2,000 |
2015/08/14 | 396 | 396 | 396 | 396 | 1,000 |
2015/08/13 | 396 | 396 | 396 | 396 | 1,000 |
2015/08/12 | 400 | 400 | 400 | 400 | 1,000 |
2015/08/11 | 398 | 400 | 398 | 400 | 4,000 |
2015/08/10 | 400 | 402 | 397 | 398 | 8,000 |
2015/08/07 | 408 | 408 | 403 | 403 | 2,000 |
2015/08/05 | 405 | 405 | 405 | 405 | 1,000 |
2015/08/04 | 407 | 407 | 407 | 407 | 1,000 |
2015/08/03 | 405 | 405 | 404 | 405 | 3,000 |
2015/07/24 | 420 | 420 | 413 | 413 | 11,000 |
2015/07/23 | 415 | 415 | 415 | 415 | 2,000 |
2015/07/22 | 412 | 412 | 410 | 410 | 2,000 |
2015/07/21 | 418 | 418 | 415 | 415 | 2,000 |
2015/07/17 | 414 | 414 | 410 | 410 | 3,000 |
2015/07/16 | 414 | 414 | 414 | 414 | 1,000 |
2015/07/15 | 414 | 414 | 414 | 414 | 1,000 |
2015/07/14 | 403 | 410 | 403 | 409 | 7,000 |
2015/07/10 | 402 | 410 | 402 | 410 | 2,000 |
2015/07/09 | 400 | 405 | 400 | 402 | 3,000 |
2015/07/08 | 406 | 406 | 406 | 406 | 1,000 |
2015/07/07 | 420 | 420 | 411 | 411 | 18,000 |
2015/07/06 | 414 | 420 | 413 | 414 | 12,000 |
2015/07/03 | 416 | 420 | 416 | 420 | 5,000 |
2015/07/02 | 417 | 417 | 417 | 417 | 1,000 |
2015/07/01 | 406 | 413 | 404 | 412 | 6,000 |
2015/06/30 | 408 | 408 | 408 | 408 | 2,000 |
2015/06/29 | 405 | 405 | 402 | 402 | 4,000 |
2015/06/26 | 407 | 407 | 405 | 405 | 3,000 |
2015/06/25 | 415 | 415 | 415 | 415 | 5,000 |
2015/06/24 | 407 | 408 | 407 | 408 | 4,000 |
2015/06/23 | 407 | 407 | 407 | 407 | 1,000 |
2015/06/22 | 405 | 405 | 405 | 405 | 1,000 |
2015/06/19 | 407 | 407 | 404 | 404 | 3,000 |
2015/06/12 | 405 | 405 | 401 | 405 | 5,000 |
2015/06/11 | 400 | 400 | 400 | 400 | 20,000 |
2015/06/10 | 410 | 410 | 408 | 408 | 2,000 |
2015/06/04 | 418 | 418 | 418 | 418 | 1,000 |
2015/06/03 | 412 | 413 | 410 | 410 | 4,000 |
2015/06/02 | 420 | 420 | 420 | 420 | 1,000 |
2015/06/01 | 415 | 415 | 415 | 415 | 1,000 |
2015/05/26 | 415 | 415 | 415 | 415 | 2,000 |
2015/05/25 | 433 | 433 | 433 | 433 | 5,000 |
2015/05/20 | 417 | 417 | 416 | 416 | 2,000 |
2015/05/15 | 418 | 418 | 418 | 418 | 1,000 |
2015/05/11 | 410 | 410 | 402 | 402 | 6,000 |
2015/05/08 | 409 | 409 | 409 | 409 | 3,000 |
2015/05/07 | 409 | 409 | 409 | 409 | 2,000 |
2015/05/01 | 407 | 407 | 404 | 405 | 5,000 |
2015/04/30 | 407 | 407 | 407 | 407 | 1,000 |
2015/04/28 | 402 | 407 | 402 | 407 | 3,000 |
2015/04/24 | 405 | 405 | 405 | 405 | 8,000 |
2015/04/23 | 407 | 407 | 407 | 407 | 3,000 |
2015/04/22 | 410 | 410 | 410 | 410 | 1,000 |
2015/04/21 | 403 | 403 | 403 | 403 | 2,000 |
2015/04/20 | 405 | 406 | 405 | 406 | 3,000 |
2015/04/09 | 412 | 412 | 404 | 404 | 2,000 |
2015/04/03 | 402 | 407 | 402 | 407 | 6,000 |
2015/04/02 | 410 | 410 | 410 | 410 | 1,000 |
2015/04/01 | 398 | 404 | 398 | 404 | 3,000 |
2015/03/31 | 403 | 405 | 403 | 405 | 3,000 |
2015/03/30 | 407 | 407 | 407 | 407 | 1,000 |
2015/03/27 | 401 | 401 | 401 | 401 | 1,000 |
2015/03/26 | 414 | 414 | 414 | 414 | 1,000 |
2015/03/25 | 430 | 430 | 422 | 422 | 6,000 |
2015/03/24 | 423 | 426 | 423 | 426 | 3,000 |
2015/03/23 | 422 | 422 | 422 | 422 | 2,000 |
2015/03/20 | 423 | 423 | 416 | 418 | 4,000 |
2015/03/19 | 411 | 423 | 411 | 423 | 5,000 |
2015/03/18 | 419 | 419 | 419 | 419 | 1,000 |
2015/03/17 | 419 | 419 | 419 | 419 | 1,000 |
2015/03/16 | 412 | 420 | 412 | 420 | 2,000 |
2015/03/13 | 407 | 407 | 407 | 407 | 1,000 |
2015/03/11 | 406 | 406 | 403 | 403 | 4,000 |
2015/03/04 | 409 | 409 | 409 | 409 | 1,000 |
2015/03/03 | 416 | 416 | 411 | 411 | 2,000 |
2015/03/02 | 409 | 409 | 409 | 409 | 1,000 |
2015/02/26 | 406 | 409 | 406 | 409 | 2,000 |
2015/02/25 | 414 | 414 | 406 | 406 | 6,000 |
2015/02/24 | 412 | 414 | 412 | 414 | 2,000 |
2015/02/20 | 409 | 409 | 409 | 409 | 1,000 |
2015/02/19 | 409 | 415 | 407 | 408 | 10,000 |
2015/02/18 | 402 | 415 | 402 | 415 | 15,000 |
2015/02/16 | 403 | 403 | 403 | 403 | 1,000 |
2015/02/13 | 409 | 409 | 409 | 409 | 1,000 |
2015/02/09 | 401 | 401 | 401 | 401 | 2,000 |
2015/02/06 | 404 | 404 | 403 | 403 | 2,000 |
2015/02/04 | 404 | 404 | 404 | 404 | 1,000 |
2015/02/03 | 412 | 412 | 412 | 412 | 3,000 |
2015/02/02 | 408 | 408 | 408 | 408 | 1,000 |
2015/01/28 | 408 | 408 | 408 | 408 | 1,000 |
2015/01/27 | 396 | 396 | 396 | 396 | 1,000 |
2015/01/23 | 410 | 410 | 403 | 403 | 6,000 |
2015/01/20 | 398 | 398 | 397 | 397 | 2,000 |
2015/01/19 | 398 | 398 | 398 | 398 | 2,000 |
2015/01/16 | 400 | 400 | 400 | 400 | 1,000 |
2015/01/15 | 396 | 396 | 396 | 396 | 1,000 |
2015/01/14 | 401 | 401 | 401 | 401 | 1,000 |
2015/01/08 | 402 | 402 | 401 | 401 | 2,000 |
2015/01/06 | 402 | 402 | 402 | 402 | 1,000 |
2015/01/05 | 398 | 402 | 398 | 402 | 3,000 |