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 |
|---|---|---|---|---|---|
| 2021/12/24 | 3,995 | 4,000 | 3,960 | 4,000 | 800 |
| 2021/12/21 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2021/12/17 | 3,945 | 3,945 | 3,940 | 3,945 | 500 |
| 2021/12/13 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/12/07 | 3,955 | 3,955 | 3,955 | 3,955 | 1,900 |
| 2021/12/06 | 4,020 | 4,050 | 4,020 | 4,050 | 400 |
| 2021/12/03 | 3,935 | 4,025 | 3,935 | 4,025 | 500 |
| 2021/12/02 | 3,940 | 3,940 | 3,935 | 3,940 | 300 |
| 2021/12/01 | 3,900 | 3,950 | 3,880 | 3,945 | 700 |
| 2021/11/30 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/11/29 | 3,830 | 3,870 | 3,830 | 3,870 | 400 |
| 2021/11/26 | 3,870 | 3,870 | 3,870 | 3,870 | 200 |
| 2021/11/25 | 3,870 | 3,870 | 3,870 | 3,870 | 700 |
| 2021/11/24 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/11/19 | 3,860 | 3,860 | 3,840 | 3,840 | 200 |
| 2021/11/18 | 3,865 | 3,870 | 3,865 | 3,865 | 400 |
| 2021/11/15 | 3,835 | 3,870 | 3,800 | 3,870 | 900 |
| 2021/11/12 | 3,870 | 3,870 | 3,840 | 3,840 | 200 |
| 2021/11/10 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/11/09 | 3,910 | 3,910 | 3,870 | 3,870 | 600 |
| 2021/11/08 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| 2021/11/05 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/11/04 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/11/02 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2021/11/01 | 3,930 | 4,000 | 3,930 | 4,000 | 300 |
| 2021/10/29 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2021/10/25 | 4,005 | 4,075 | 4,000 | 4,005 | 1,100 |
| 2021/10/21 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2021/10/20 | 4,010 | 4,020 | 4,010 | 4,010 | 1,200 |
| 2021/10/19 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2021/10/18 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2021/10/14 | 3,955 | 4,000 | 3,955 | 4,000 | 200 |
| 2021/10/08 | 3,955 | 4,000 | 3,865 | 4,000 | 500 |
| 2021/10/06 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/10/05 | 3,975 | 3,975 | 3,955 | 3,955 | 1,100 |
| 2021/10/04 | 4,045 | 4,045 | 3,975 | 3,975 | 300 |
| 2021/10/01 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2021/09/30 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2021/09/29 | 3,790 | 3,880 | 3,775 | 3,880 | 400 |
| 2021/09/28 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2021/09/27 | 3,860 | 3,915 | 3,860 | 3,915 | 200 |
| 2021/09/24 | 3,860 | 3,860 | 3,860 | 3,860 | 800 |
| 2021/09/22 | 3,930 | 3,930 | 3,860 | 3,860 | 200 |
| 2021/09/21 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/09/17 | 3,930 | 3,930 | 3,925 | 3,925 | 500 |
| 2021/09/16 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2021/09/15 | 3,865 | 3,865 | 3,865 | 3,865 | 200 |
| 2021/09/14 | 3,935 | 3,935 | 3,935 | 3,935 | 200 |
| 2021/09/13 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2021/09/08 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2021/09/07 | 3,825 | 3,825 | 3,800 | 3,800 | 300 |
| 2021/09/03 | 3,825 | 3,830 | 3,790 | 3,790 | 400 |
| 2021/09/02 | 3,870 | 3,870 | 3,755 | 3,755 | 400 |
| 2021/09/01 | 3,700 | 3,800 | 3,700 | 3,800 | 400 |
| 2021/08/27 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2021/08/26 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/08/25 | 3,750 | 3,750 | 3,750 | 3,750 | 600 |
| 2021/08/24 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2021/08/20 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2021/08/19 | 3,685 | 3,685 | 3,685 | 3,685 | 100 |
| 2021/08/11 | 3,790 | 3,790 | 3,655 | 3,675 | 1,500 |
| 2021/08/06 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2021/08/04 | 3,875 | 3,875 | 3,875 | 3,875 | 200 |
| 2021/08/03 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2021/08/02 | 3,850 | 3,860 | 3,850 | 3,860 | 400 |
| 2021/07/21 | 3,990 | 3,990 | 3,990 | 3,990 | 1,100 |
| 2021/07/20 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2021/07/19 | 3,990 | 3,990 | 3,990 | 3,990 | 200 |
| 2021/07/14 | 4,025 | 4,025 | 3,900 | 3,940 | 1,200 |
| 2021/07/07 | 4,095 | 4,095 | 4,095 | 4,095 | 1,500 |
| 2021/07/06 | 4,000 | 4,040 | 4,000 | 4,040 | 200 |
| 2021/07/05 | 4,030 | 4,030 | 4,000 | 4,000 | 400 |
| 2021/07/02 | 3,995 | 4,050 | 3,995 | 4,050 | 700 |
| 2021/07/01 | 3,970 | 3,995 | 3,970 | 3,995 | 200 |
| 2021/06/29 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2021/06/28 | 3,900 | 3,900 | 3,830 | 3,830 | 200 |
| 2021/06/25 | 3,900 | 3,900 | 3,900 | 3,900 | 500 |
| 2021/06/22 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/06/18 | 3,805 | 3,805 | 3,800 | 3,800 | 200 |
| 2021/06/17 | 3,735 | 3,735 | 3,735 | 3,735 | 100 |
| 2021/06/14 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2021/06/03 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2021/06/02 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/05/25 | 3,865 | 3,865 | 3,795 | 3,795 | 800 |
| 2021/05/24 | 3,810 | 3,880 | 3,810 | 3,880 | 300 |
| 2021/05/21 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2021/05/20 | 3,730 | 3,750 | 3,725 | 3,750 | 500 |
| 2021/05/14 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2021/05/12 | 3,680 | 3,680 | 3,670 | 3,670 | 700 |
| 2021/05/11 | 3,680 | 3,680 | 3,680 | 3,680 | 100 |
| 2021/05/10 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/05/07 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2021/04/28 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2021/04/27 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2021/04/26 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2021/04/23 | 3,885 | 3,885 | 3,790 | 3,790 | 600 |
| 2021/04/21 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 |
| 2021/04/09 | 3,780 | 3,780 | 3,770 | 3,770 | 300 |
| 2021/04/08 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2021/04/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/04/05 | 3,850 | 3,850 | 3,800 | 3,800 | 400 |
| 2021/04/02 | 3,990 | 3,990 | 3,920 | 3,920 | 200 |
| 2021/03/29 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2021/03/25 | 4,300 | 4,300 | 3,860 | 3,860 | 1,100 |
| 2021/03/23 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2021/03/22 | 3,980 | 3,980 | 3,980 | 3,980 | 100 |
| 2021/03/18 | 3,840 | 3,840 | 3,800 | 3,800 | 200 |
| 2021/03/17 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2021/03/16 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2021/03/12 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/03/08 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2021/03/05 | 3,705 | 3,705 | 3,705 | 3,705 | 300 |
| 2021/03/03 | 3,775 | 3,775 | 3,775 | 3,775 | 100 |
| 2021/03/02 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2021/02/25 | 3,890 | 3,890 | 3,760 | 3,760 | 700 |
| 2021/02/24 | 3,855 | 3,860 | 3,855 | 3,860 | 200 |
| 2021/02/22 | 3,880 | 3,880 | 3,880 | 3,880 | 300 |
| 2021/02/19 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2021/02/15 | 3,830 | 3,830 | 3,830 | 3,830 | 200 |
| 2021/02/10 | 3,900 | 3,900 | 3,830 | 3,830 | 400 |
| 2021/02/09 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2021/02/08 | 4,130 | 4,185 | 4,130 | 4,185 | 200 |
| 2021/02/05 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2021/02/04 | 4,165 | 4,200 | 3,850 | 3,850 | 800 |
| 2021/02/03 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2021/02/02 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
| 2021/01/27 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2021/01/26 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/01/25 | 3,830 | 3,830 | 3,830 | 3,830 | 700 |
| 2021/01/22 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2021/01/21 | 3,815 | 3,815 | 3,815 | 3,815 | 300 |
| 2021/01/20 | 3,820 | 3,820 | 3,815 | 3,815 | 200 |
| 2021/01/19 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2021/01/05 | 4,000 | 4,230 | 3,880 | 3,880 | 500 |