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 |
---|---|---|---|---|---|
2016/12/27 | 405 | 410 | 405 | 410 | 2,000 |
2016/12/26 | 410 | 410 | 410 | 410 | 3,000 |
2016/12/22 | 420 | 420 | 420 | 420 | 6,000 |
2016/12/21 | 420 | 420 | 417 | 417 | 4,000 |
2016/12/20 | 416 | 419 | 416 | 419 | 5,000 |
2016/12/19 | 409 | 414 | 409 | 414 | 5,000 |
2016/12/16 | 401 | 401 | 401 | 401 | 2,000 |
2016/12/08 | 420 | 420 | 412 | 412 | 4,000 |
2016/12/07 | 439 | 439 | 423 | 423 | 18,000 |
2016/12/06 | 411 | 415 | 411 | 415 | 8,000 |
2016/12/05 | 406 | 416 | 406 | 411 | 8,000 |
2016/12/02 | 400 | 421 | 398 | 420 | 13,000 |
2016/12/01 | 394 | 400 | 394 | 400 | 7,000 |
2016/11/30 | 390 | 390 | 390 | 390 | 4,000 |
2016/11/29 | 388 | 390 | 388 | 389 | 5,000 |
2016/11/25 | 390 | 390 | 390 | 390 | 6,000 |
2016/11/24 | 380 | 381 | 380 | 381 | 2,000 |
2016/11/22 | 374 | 378 | 374 | 378 | 2,000 |
2016/11/21 | 373 | 381 | 373 | 376 | 5,000 |
2016/11/16 | 377 | 377 | 377 | 377 | 1,000 |
2016/11/02 | 376 | 377 | 371 | 377 | 4,000 |
2016/11/01 | 369 | 370 | 369 | 370 | 4,000 |
2016/10/31 | 371 | 373 | 371 | 373 | 9,000 |
2016/10/28 | 367 | 377 | 367 | 371 | 25,000 |
2016/10/27 | 371 | 371 | 370 | 370 | 2,000 |
2016/10/25 | 371 | 376 | 371 | 376 | 7,000 |
2016/10/24 | 375 | 376 | 371 | 371 | 6,000 |
2016/10/18 | 378 | 378 | 373 | 373 | 2,000 |
2016/10/06 | 373 | 375 | 373 | 375 | 2,000 |
2016/10/05 | 371 | 371 | 371 | 371 | 1,000 |
2016/10/04 | 377 | 377 | 377 | 377 | 1,000 |
2016/09/29 | 369 | 369 | 369 | 369 | 1,000 |
2016/09/23 | 372 | 372 | 369 | 372 | 7,000 |
2016/09/21 | 368 | 370 | 368 | 370 | 7,000 |
2016/09/09 | 374 | 374 | 374 | 374 | 1,000 |
2016/09/05 | 367 | 370 | 367 | 370 | 2,000 |
2016/09/02 | 372 | 372 | 372 | 372 | 1,000 |
2016/09/01 | 366 | 366 | 366 | 366 | 1,000 |
2016/08/31 | 366 | 366 | 366 | 366 | 4,000 |
2016/08/25 | 374 | 374 | 374 | 374 | 7,000 |
2016/08/24 | 377 | 377 | 375 | 375 | 3,000 |
2016/08/23 | 370 | 377 | 370 | 376 | 3,000 |
2016/08/22 | 375 | 375 | 375 | 375 | 2,000 |
2016/08/09 | 378 | 378 | 362 | 370 | 13,000 |
2016/08/04 | 378 | 378 | 378 | 378 | 2,000 |
2016/08/03 | 386 | 386 | 386 | 386 | 1,000 |
2016/08/02 | 393 | 393 | 393 | 393 | 1,000 |
2016/07/27 | 387 | 387 | 387 | 387 | 3,000 |
2016/07/25 | 395 | 395 | 395 | 395 | 9,000 |
2016/07/22 | 395 | 396 | 395 | 396 | 3,000 |
2016/07/21 | 382 | 393 | 382 | 393 | 3,000 |
2016/07/20 | 385 | 385 | 383 | 385 | 5,000 |
2016/07/19 | 382 | 382 | 382 | 382 | 1,000 |
2016/07/07 | 376 | 376 | 376 | 376 | 18,000 |
2016/07/06 | 378 | 383 | 378 | 383 | 8,000 |
2016/07/05 | 378 | 382 | 378 | 382 | 4,000 |
2016/07/04 | 380 | 382 | 380 | 382 | 4,000 |
2016/06/30 | 375 | 387 | 375 | 383 | 5,000 |
2016/06/24 | 376 | 376 | 360 | 360 | 8,000 |
2016/06/23 | 376 | 376 | 376 | 376 | 1,000 |
2016/06/21 | 372 | 372 | 372 | 372 | 1,000 |
2016/06/17 | 364 | 364 | 364 | 364 | 1,000 |
2016/06/14 | 367 | 367 | 361 | 363 | 6,000 |
2016/06/13 | 370 | 375 | 370 | 375 | 2,000 |
2016/06/09 | 371 | 372 | 371 | 372 | 2,000 |
2016/06/03 | 371 | 375 | 370 | 375 | 4,000 |
2016/06/02 | 379 | 379 | 379 | 379 | 1,000 |
2016/05/31 | 374 | 379 | 374 | 379 | 4,000 |
2016/05/26 | 387 | 387 | 387 | 387 | 1,000 |
2016/05/25 | 385 | 385 | 385 | 385 | 6,000 |
2016/05/24 | 376 | 378 | 376 | 378 | 3,000 |
2016/05/20 | 375 | 375 | 374 | 374 | 2,000 |
2016/05/19 | 374 | 375 | 374 | 374 | 3,000 |
2016/05/18 | 370 | 375 | 367 | 367 | 3,000 |
2016/05/17 | 368 | 375 | 368 | 375 | 4,000 |
2016/05/12 | 373 | 373 | 373 | 373 | 1,000 |
2016/05/09 | 372 | 379 | 372 | 379 | 3,000 |
2016/05/06 | 385 | 385 | 385 | 385 | 1,000 |
2016/04/28 | 385 | 385 | 385 | 385 | 4,000 |
2016/04/27 | 385 | 385 | 385 | 385 | 2,000 |
2016/04/25 | 391 | 391 | 390 | 390 | 7,000 |
2016/04/22 | 389 | 389 | 389 | 389 | 2,000 |
2016/04/21 | 389 | 389 | 389 | 389 | 1,000 |
2016/04/20 | 390 | 390 | 390 | 390 | 3,000 |
2016/04/05 | 378 | 384 | 378 | 383 | 3,000 |
2016/04/04 | 386 | 386 | 386 | 386 | 1,000 |
2016/03/31 | 376 | 376 | 376 | 376 | 1,000 |
2016/03/25 | 395 | 395 | 394 | 394 | 6,000 |
2016/03/24 | 392 | 392 | 392 | 392 | 1,000 |
2016/03/23 | 387 | 387 | 387 | 387 | 1,000 |
2016/03/22 | 387 | 387 | 387 | 387 | 1,000 |
2016/03/18 | 390 | 390 | 390 | 390 | 1,000 |
2016/03/03 | 373 | 380 | 373 | 380 | 2,000 |
2016/03/02 | 386 | 386 | 386 | 386 | 1,000 |
2016/02/25 | 382 | 382 | 382 | 382 | 6,000 |
2016/02/24 | 375 | 375 | 374 | 375 | 4,000 |
2016/02/23 | 374 | 374 | 374 | 374 | 1,000 |
2016/02/19 | 367 | 367 | 367 | 367 | 1,000 |
2016/02/09 | 368 | 368 | 359 | 359 | 3,000 |
2016/02/04 | 374 | 374 | 374 | 374 | 1,000 |
2016/02/03 | 374 | 374 | 374 | 374 | 1,000 |
2016/02/02 | 390 | 390 | 390 | 390 | 1,000 |
2016/01/25 | 385 | 385 | 385 | 385 | 6,000 |
2016/01/22 | 371 | 378 | 371 | 378 | 2,000 |
2016/01/21 | 371 | 371 | 371 | 371 | 1,000 |
2016/01/18 | 375 | 375 | 375 | 375 | 1,000 |
2016/01/15 | 371 | 375 | 371 | 375 | 2,000 |
2016/01/14 | 375 | 375 | 375 | 375 | 1,000 |
2016/01/13 | 383 | 383 | 383 | 383 | 3,000 |
2016/01/06 | 383 | 383 | 383 | 383 | 1,000 |
2016/01/05 | 390 | 390 | 390 | 390 | 1,000 |
2016/01/04 | 385 | 385 | 385 | 385 | 5,000 |