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 |
---|---|---|---|---|---|
2017/12/26 | 4,755 | 4,800 | 4,755 | 4,800 | 400 |
2017/12/25 | 4,895 | 4,895 | 4,895 | 4,895 | 400 |
2017/12/19 | 4,710 | 4,715 | 4,710 | 4,715 | 200 |
2017/12/15 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
2017/12/14 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
2017/12/12 | 4,765 | 4,800 | 4,765 | 4,800 | 600 |
2017/12/11 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
2017/12/07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,700 |
2017/12/06 | 4,845 | 4,850 | 4,845 | 4,850 | 300 |
2017/12/05 | 4,835 | 4,845 | 4,830 | 4,845 | 600 |
2017/12/04 | 4,890 | 4,890 | 4,800 | 4,800 | 700 |
2017/12/01 | 4,760 | 4,830 | 4,760 | 4,820 | 300 |
2017/11/30 | 4,760 | 4,760 | 4,720 | 4,720 | 300 |
2017/11/28 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
2017/11/24 | 4,900 | 4,900 | 4,760 | 4,760 | 400 |
2017/11/17 | 4,680 | 4,680 | 4,675 | 4,680 | 600 |
2017/11/15 | 4,610 | 4,610 | 4,550 | 4,550 | 300 |
2017/11/09 | 4,610 | 4,610 | 4,610 | 4,610 | 200 |
2017/11/08 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
2017/11/07 | 4,680 | 4,680 | 4,680 | 4,680 | 900 |
2017/11/06 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
2017/11/02 | 4,800 | 4,800 | 4,730 | 4,730 | 300 |
2017/11/01 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
2017/10/31 | 4,825 | 4,825 | 4,825 | 4,825 | 200 |
2017/10/30 | 4,820 | 4,825 | 4,820 | 4,825 | 800 |
2017/10/27 | 4,580 | 4,820 | 4,580 | 4,820 | 2,400 |
2017/10/26 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
2017/10/25 | 4,625 | 4,650 | 4,625 | 4,650 | 1,000 |
2017/10/24 | 4,600 | 4,600 | 4,600 | 4,600 | 200 |
2017/10/23 | 4,585 | 4,585 | 4,565 | 4,565 | 300 |
2017/10/20 | 4,580 | 4,585 | 4,580 | 4,585 | 500 |
2017/10/19 | 4,570 | 4,580 | 4,565 | 4,580 | 600 |
2017/10/18 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
2017/10/13 | 4,550 | 4,620 | 4,550 | 4,620 | 500 |
2017/10/12 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
2017/10/11 | 4,575 | 4,575 | 4,575 | 4,575 | 200 |
2017/10/04 | 4,565 | 4,645 | 4,565 | 4,645 | 200 |
2017/10/03 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
2017/10/02 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2017/09/27 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 459 | 459 | 459 | 459 | 1,000 |
2017/09/25 | 459 | 459 | 459 | 459 | 7,000 |
2017/09/22 | 457 | 459 | 457 | 459 | 3,000 |
2017/09/20 | 459 | 459 | 459 | 459 | 3,000 |
2017/09/19 | 458 | 458 | 458 | 458 | 2,000 |
2017/09/12 | 457 | 459 | 457 | 459 | 2,000 |
2017/09/08 | 454 | 454 | 449 | 449 | 6,000 |
2017/09/05 | 455 | 455 | 455 | 455 | 1,000 |
2017/09/04 | 460 | 460 | 460 | 460 | 1,000 |
2017/09/01 | 457 | 457 | 457 | 457 | 1,000 |
2017/08/31 | 452 | 454 | 452 | 454 | 4,000 |
2017/08/29 | 451 | 463 | 451 | 463 | 12,000 |
2017/08/25 | 472 | 472 | 463 | 463 | 7,000 |
2017/08/24 | 466 | 466 | 464 | 464 | 2,000 |
2017/08/23 | 463 | 463 | 463 | 463 | 3,000 |
2017/08/22 | 460 | 460 | 460 | 460 | 3,000 |
2017/08/21 | 455 | 455 | 455 | 455 | 1,000 |
2017/08/18 | 450 | 450 | 450 | 450 | 1,000 |
2017/08/15 | 449 | 452 | 449 | 452 | 4,000 |
2017/08/09 | 452 | 452 | 452 | 452 | 3,000 |
2017/08/03 | 458 | 458 | 455 | 455 | 2,000 |
2017/08/02 | 470 | 470 | 470 | 470 | 1,000 |
2017/07/31 | 450 | 454 | 450 | 454 | 2,000 |
2017/07/28 | 457 | 463 | 449 | 458 | 19,000 |
2017/07/26 | 449 | 449 | 449 | 449 | 3,000 |
2017/07/25 | 463 | 463 | 463 | 463 | 7,000 |
2017/07/24 | 460 | 460 | 458 | 458 | 5,000 |
2017/07/21 | 461 | 461 | 461 | 461 | 1,000 |
2017/07/20 | 463 | 463 | 460 | 460 | 5,000 |
2017/07/19 | 460 | 460 | 460 | 460 | 1,000 |
2017/07/18 | 460 | 460 | 460 | 460 | 1,000 |
2017/07/07 | 466 | 468 | 466 | 468 | 15,000 |
2017/07/06 | 449 | 457 | 449 | 457 | 7,000 |
2017/07/05 | 442 | 445 | 441 | 445 | 4,000 |
2017/07/04 | 440 | 444 | 440 | 444 | 5,000 |
2017/07/03 | 437 | 437 | 437 | 437 | 3,000 |
2017/06/30 | 437 | 437 | 437 | 437 | 1,000 |
2017/06/29 | 437 | 437 | 437 | 437 | 2,000 |
2017/06/28 | 437 | 437 | 437 | 437 | 2,000 |
2017/06/27 | 435 | 435 | 435 | 435 | 2,000 |
2017/06/26 | 441 | 441 | 441 | 441 | 3,000 |
2017/06/23 | 441 | 441 | 441 | 441 | 6,000 |
2017/06/22 | 435 | 435 | 435 | 435 | 1,000 |
2017/06/20 | 441 | 441 | 430 | 430 | 12,000 |
2017/06/16 | 427 | 443 | 427 | 443 | 11,000 |
2017/06/14 | 428 | 428 | 428 | 428 | 1,000 |
2017/06/12 | 426 | 426 | 422 | 422 | 6,000 |
2017/06/05 | 424 | 424 | 424 | 424 | 1,000 |
2017/06/02 | 428 | 428 | 428 | 428 | 1,000 |
2017/05/30 | 428 | 428 | 426 | 426 | 3,000 |
2017/05/25 | 436 | 436 | 432 | 432 | 9,000 |
2017/05/24 | 440 | 443 | 440 | 443 | 4,000 |
2017/05/22 | 434 | 434 | 434 | 434 | 1,000 |
2017/05/19 | 433 | 433 | 433 | 433 | 1,000 |
2017/05/18 | 434 | 434 | 424 | 425 | 4,000 |
2017/05/17 | 439 | 439 | 439 | 439 | 2,000 |
2017/05/15 | 424 | 430 | 424 | 430 | 11,000 |
2017/05/12 | 442 | 442 | 432 | 432 | 3,000 |
2017/05/11 | 437 | 437 | 437 | 437 | 1,000 |
2017/05/10 | 460 | 460 | 450 | 450 | 5,000 |
2017/05/09 | 460 | 460 | 460 | 460 | 2,000 |
2017/05/08 | 456 | 460 | 456 | 460 | 5,000 |
2017/05/02 | 462 | 462 | 454 | 454 | 4,000 |
2017/05/01 | 493 | 493 | 460 | 462 | 10,000 |
2017/04/28 | 439 | 440 | 437 | 437 | 6,000 |
2017/04/27 | 442 | 442 | 439 | 439 | 3,000 |
2017/04/26 | 446 | 446 | 440 | 445 | 5,000 |
2017/04/25 | 449 | 449 | 437 | 437 | 10,000 |
2017/04/24 | 442 | 442 | 442 | 442 | 3,000 |
2017/04/21 | 440 | 440 | 440 | 440 | 1,000 |
2017/04/19 | 428 | 428 | 428 | 428 | 1,000 |
2017/04/12 | 420 | 420 | 419 | 419 | 2,000 |
2017/04/06 | 432 | 432 | 426 | 426 | 8,000 |
2017/04/05 | 435 | 435 | 435 | 435 | 1,000 |
2017/04/04 | 448 | 448 | 441 | 447 | 6,000 |
2017/04/03 | 427 | 430 | 427 | 430 | 8,000 |
2017/03/31 | 427 | 427 | 427 | 427 | 1,000 |
2017/03/30 | 427 | 427 | 427 | 427 | 1,000 |
2017/03/29 | 423 | 426 | 423 | 426 | 2,000 |
2017/03/28 | 426 | 426 | 423 | 423 | 5,000 |
2017/03/27 | 428 | 430 | 428 | 430 | 2,000 |
2017/03/24 | 450 | 450 | 450 | 450 | 13,000 |
2017/03/23 | 445 | 446 | 445 | 446 | 2,000 |
2017/03/21 | 445 | 445 | 445 | 445 | 1,000 |
2017/03/17 | 444 | 444 | 444 | 444 | 1,000 |
2017/03/15 | 436 | 436 | 436 | 436 | 2,000 |
2017/03/03 | 436 | 436 | 436 | 436 | 1,000 |
2017/03/02 | 440 | 449 | 440 | 449 | 3,000 |
2017/03/01 | 440 | 440 | 440 | 440 | 2,000 |
2017/02/24 | 429 | 439 | 429 | 439 | 7,000 |
2017/02/23 | 430 | 440 | 430 | 440 | 13,000 |
2017/02/22 | 427 | 427 | 427 | 427 | 1,000 |
2017/02/21 | 430 | 430 | 429 | 429 | 2,000 |
2017/02/20 | 428 | 428 | 428 | 428 | 1,000 |
2017/02/17 | 448 | 448 | 428 | 428 | 3,000 |
2017/02/16 | 430 | 430 | 430 | 430 | 1,000 |
2017/02/15 | 435 | 435 | 435 | 435 | 1,000 |
2017/02/14 | 432 | 432 | 432 | 432 | 1,000 |
2017/02/13 | 429 | 430 | 429 | 430 | 2,000 |
2017/02/09 | 435 | 435 | 435 | 435 | 1,000 |
2017/02/03 | 423 | 429 | 423 | 429 | 2,000 |
2017/02/02 | 435 | 435 | 430 | 430 | 9,000 |
2017/02/01 | 430 | 440 | 430 | 440 | 8,000 |
2017/01/31 | 411 | 438 | 411 | 424 | 20,000 |
2017/01/30 | 411 | 411 | 411 | 411 | 1,000 |
2017/01/26 | 410 | 410 | 408 | 408 | 2,000 |
2017/01/25 | 417 | 417 | 417 | 417 | 6,000 |
2017/01/24 | 408 | 410 | 408 | 410 | 3,000 |
2017/01/23 | 409 | 409 | 404 | 404 | 6,000 |
2017/01/20 | 408 | 408 | 408 | 408 | 1,000 |
2017/01/18 | 408 | 408 | 408 | 408 | 2,000 |
2017/01/17 | 409 | 409 | 408 | 408 | 3,000 |
2017/01/16 | 415 | 415 | 409 | 409 | 3,000 |
2017/01/13 | 413 | 413 | 413 | 413 | 1,000 |
2017/01/10 | 409 | 410 | 409 | 410 | 3,000 |
2017/01/06 | 401 | 408 | 401 | 408 | 8,000 |
2017/01/05 | 414 | 414 | 406 | 407 | 3,000 |
2017/01/04 | 405 | 408 | 405 | 408 | 7,000 |