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 |
|---|---|---|---|---|---|
| 2020/12/25 | 3,860 | 3,860 | 3,860 | 3,860 | 500 |
| 2020/12/22 | 3,775 | 3,860 | 3,775 | 3,860 | 600 |
| 2020/12/16 | 3,745 | 3,745 | 3,700 | 3,700 | 200 |
| 2020/12/07 | 4,085 | 4,085 | 3,605 | 3,605 | 2,200 |
| 2020/12/04 | 3,725 | 3,780 | 3,725 | 3,780 | 400 |
| 2020/12/03 | 3,750 | 3,755 | 3,750 | 3,755 | 200 |
| 2020/12/02 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2020/12/01 | 3,680 | 3,680 | 3,650 | 3,680 | 500 |
| 2020/11/30 | 3,670 | 3,680 | 3,670 | 3,680 | 300 |
| 2020/11/26 | 3,580 | 3,580 | 3,510 | 3,515 | 300 |
| 2020/11/25 | 3,645 | 3,645 | 3,645 | 3,645 | 600 |
| 2020/11/24 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2020/11/19 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2020/11/18 | 3,505 | 3,505 | 3,505 | 3,505 | 200 |
| 2020/11/16 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2020/11/13 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2020/11/06 | 3,495 | 3,495 | 3,495 | 3,495 | 400 |
| 2020/11/05 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2020/11/04 | 3,605 | 3,605 | 3,605 | 3,605 | 100 |
| 2020/10/30 | 3,465 | 3,465 | 3,465 | 3,465 | 300 |
| 2020/10/23 | 3,665 | 3,665 | 3,665 | 3,665 | 600 |
| 2020/10/22 | 3,590 | 3,595 | 3,590 | 3,595 | 900 |
| 2020/10/21 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/10/19 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2020/10/09 | 3,545 | 3,545 | 3,540 | 3,540 | 200 |
| 2020/10/06 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2020/10/05 | 3,610 | 3,610 | 3,540 | 3,540 | 200 |
| 2020/10/02 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2020/09/25 | 3,760 | 3,760 | 3,755 | 3,755 | 700 |
| 2020/09/24 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2020/09/23 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/09/16 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/09/03 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/09/02 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2020/09/01 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/08/25 | 3,650 | 3,650 | 3,650 | 3,650 | 600 |
| 2020/08/24 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2020/08/19 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2020/08/18 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2020/08/12 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
| 2020/08/05 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2020/08/04 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2020/08/03 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/07/22 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 2020/07/21 | 3,555 | 3,650 | 3,555 | 3,650 | 400 |
| 2020/07/20 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2020/07/17 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2020/07/16 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2020/07/15 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2020/07/07 | 3,765 | 3,765 | 3,675 | 3,675 | 2,200 |
| 2020/07/06 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2020/07/03 | 3,405 | 3,405 | 3,405 | 3,405 | 200 |
| 2020/07/02 | 3,440 | 3,445 | 3,440 | 3,445 | 900 |
| 2020/07/01 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2020/06/30 | 3,370 | 3,370 | 3,370 | 3,370 | 400 |
| 2020/06/26 | 3,370 | 3,420 | 3,370 | 3,370 | 500 |
| 2020/06/25 | 3,370 | 3,370 | 3,370 | 3,370 | 700 |
| 2020/06/24 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2020/06/23 | 3,420 | 3,420 | 3,390 | 3,390 | 300 |
| 2020/06/22 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2020/06/16 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2020/06/09 | 3,400 | 3,410 | 3,400 | 3,410 | 300 |
| 2020/06/05 | 3,330 | 3,330 | 3,330 | 3,330 | 300 |
| 2020/06/04 | 3,360 | 3,360 | 3,360 | 3,360 | 300 |
| 2020/06/03 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2020/06/02 | 3,345 | 3,345 | 3,345 | 3,345 | 200 |
| 2020/06/01 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2020/05/29 | 3,465 | 3,465 | 3,465 | 3,465 | 500 |
| 2020/05/26 | 3,300 | 3,300 | 3,300 | 3,300 | 600 |
| 2020/05/25 | 3,410 | 3,410 | 3,410 | 3,410 | 700 |
| 2020/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/05/20 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2020/05/19 | 3,035 | 3,035 | 3,035 | 3,035 | 1,000 |
| 2020/05/18 | 2,997 | 2,997 | 2,997 | 2,997 | 200 |
| 2020/05/15 | 3,395 | 3,395 | 2,951 | 3,000 | 2,200 |
| 2020/05/13 | 3,405 | 3,405 | 3,400 | 3,400 | 200 |
| 2020/05/12 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2020/05/11 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2020/05/08 | 3,380 | 3,400 | 3,380 | 3,395 | 700 |
| 2020/05/07 | 3,435 | 3,435 | 3,435 | 3,435 | 200 |
| 2020/04/28 | 3,265 | 3,295 | 3,265 | 3,295 | 200 |
| 2020/04/27 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2020/04/24 | 3,335 | 3,335 | 3,335 | 3,335 | 600 |
| 2020/04/23 | 3,345 | 3,375 | 3,305 | 3,375 | 1,000 |
| 2020/04/22 | 3,405 | 3,405 | 3,355 | 3,355 | 300 |
| 2020/04/15 | 3,385 | 3,385 | 3,265 | 3,335 | 300 |
| 2020/04/14 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2020/04/08 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2020/04/07 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2020/04/03 | 3,075 | 3,090 | 3,075 | 3,090 | 300 |
| 2020/04/02 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2020/03/30 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2020/03/27 | 3,315 | 3,330 | 3,315 | 3,315 | 300 |
| 2020/03/26 | 3,450 | 3,450 | 3,315 | 3,315 | 300 |
| 2020/03/25 | 3,510 | 3,510 | 3,510 | 3,510 | 600 |
| 2020/03/24 | 3,300 | 3,300 | 3,235 | 3,300 | 300 |
| 2020/03/23 | 3,105 | 3,175 | 3,105 | 3,175 | 200 |
| 2020/03/18 | 3,105 | 3,105 | 3,105 | 3,105 | 200 |
| 2020/03/16 | 3,085 | 3,225 | 3,085 | 3,225 | 200 |
| 2020/03/13 | 3,430 | 3,430 | 3,080 | 3,085 | 1,700 |
| 2020/03/11 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2020/03/03 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2020/03/02 | 3,870 | 3,940 | 3,870 | 3,940 | 200 |
| 2020/02/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/02/25 | 4,360 | 4,360 | 4,360 | 4,360 | 500 |
| 2020/02/21 | 4,285 | 4,290 | 4,280 | 4,290 | 400 |
| 2020/02/20 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2020/02/18 | 4,090 | 4,090 | 4,060 | 4,085 | 300 |
| 2020/02/17 | 4,070 | 4,070 | 4,070 | 4,070 | 300 |
| 2020/02/14 | 4,200 | 4,200 | 4,200 | 4,200 | 600 |
| 2020/02/12 | 4,200 | 4,200 | 4,200 | 4,200 | 600 |
| 2020/02/06 | 4,200 | 4,200 | 4,200 | 4,200 | 600 |
| 2020/02/05 | 4,140 | 4,200 | 4,140 | 4,200 | 700 |
| 2020/02/04 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2020/02/03 | 4,240 | 4,240 | 4,200 | 4,220 | 300 |
| 2020/01/31 | 4,345 | 4,345 | 4,205 | 4,205 | 200 |
| 2020/01/30 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
| 2020/01/27 | 4,310 | 4,310 | 4,310 | 4,310 | 300 |
| 2020/01/24 | 4,310 | 4,310 | 4,310 | 4,310 | 900 |
| 2020/01/23 | 4,280 | 4,310 | 4,280 | 4,310 | 400 |
| 2020/01/22 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2020/01/21 | 4,275 | 4,275 | 4,275 | 4,275 | 100 |
| 2020/01/17 | 4,115 | 4,155 | 4,115 | 4,155 | 200 |
| 2020/01/16 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2020/01/10 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
| 2020/01/09 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
| 2020/01/08 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2020/01/07 | 4,250 | 4,250 | 4,180 | 4,215 | 300 |
| 2020/01/06 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |