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 |
|---|---|---|---|---|---|
| 2022/12/23 | 4,175 | 4,175 | 4,175 | 4,175 | 600 |
| 2022/12/22 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2022/12/21 | 4,200 | 4,260 | 4,200 | 4,260 | 400 |
| 2022/12/20 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2022/12/19 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2022/12/16 | 4,260 | 4,260 | 4,260 | 4,260 | 100 |
| 2022/12/15 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2022/12/14 | 4,305 | 4,305 | 4,160 | 4,160 | 300 |
| 2022/12/07 | 4,500 | 4,500 | 4,315 | 4,315 | 1,700 |
| 2022/12/06 | 4,340 | 4,360 | 4,340 | 4,360 | 400 |
| 2022/12/02 | 4,280 | 4,300 | 4,280 | 4,300 | 200 |
| 2022/12/01 | 4,255 | 4,255 | 4,255 | 4,255 | 100 |
| 2022/11/30 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2022/11/28 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2022/11/25 | 4,250 | 4,250 | 4,180 | 4,180 | 800 |
| 2022/11/24 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2022/11/21 | 4,225 | 4,225 | 4,225 | 4,225 | 200 |
| 2022/11/18 | 4,205 | 4,210 | 4,205 | 4,210 | 300 |
| 2022/11/17 | 4,200 | 4,200 | 4,180 | 4,180 | 200 |
| 2022/11/14 | 4,140 | 4,195 | 4,140 | 4,195 | 300 |
| 2022/11/04 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2022/11/02 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2022/10/26 | 4,300 | 4,300 | 4,300 | 4,300 | 800 |
| 2022/10/25 | 4,335 | 4,340 | 4,335 | 4,340 | 600 |
| 2022/10/20 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
| 2022/10/18 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 |
| 2022/10/05 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2022/10/04 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2022/10/03 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2022/09/22 | 4,210 | 4,210 | 4,210 | 4,210 | 500 |
| 2022/09/15 | 4,125 | 4,140 | 4,125 | 4,140 | 200 |
| 2022/09/13 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2022/09/05 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2022/09/02 | 4,110 | 4,110 | 4,110 | 4,110 | 200 |
| 2022/08/31 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
| 2022/08/29 | 4,085 | 4,085 | 4,085 | 4,085 | 200 |
| 2022/08/26 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2022/08/25 | 4,340 | 4,345 | 4,295 | 4,295 | 800 |
| 2022/08/19 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2022/08/15 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2022/08/09 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2022/08/03 | 4,140 | 4,210 | 4,140 | 4,210 | 200 |
| 2022/08/02 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2022/07/29 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2022/07/25 | 4,280 | 4,280 | 4,280 | 4,280 | 900 |
| 2022/07/22 | 4,250 | 4,250 | 4,250 | 4,250 | 400 |
| 2022/07/21 | 4,200 | 4,245 | 4,195 | 4,195 | 400 |
| 2022/07/19 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2022/07/15 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2022/07/11 | 4,135 | 4,135 | 4,135 | 4,135 | 100 |
| 2022/07/07 | 4,275 | 4,275 | 4,275 | 4,275 | 2,200 |
| 2022/07/06 | 4,130 | 4,245 | 4,130 | 4,245 | 500 |
| 2022/07/05 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2022/07/04 | 4,035 | 4,050 | 4,035 | 4,050 | 300 |
| 2022/07/01 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2022/06/30 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2022/06/27 | 3,965 | 3,995 | 3,965 | 3,995 | 200 |
| 2022/06/24 | 3,955 | 3,955 | 3,955 | 3,955 | 500 |
| 2022/06/23 | 3,955 | 3,955 | 3,955 | 3,955 | 100 |
| 2022/06/20 | 3,895 | 3,895 | 3,885 | 3,885 | 200 |
| 2022/06/17 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2022/06/08 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2022/06/07 | 3,965 | 3,965 | 3,965 | 3,965 | 100 |
| 2022/06/02 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2022/05/25 | 3,895 | 3,895 | 3,825 | 3,825 | 600 |
| 2022/05/23 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2022/05/18 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2022/05/17 | 3,730 | 3,870 | 3,730 | 3,870 | 300 |
| 2022/05/16 | 3,910 | 3,910 | 3,720 | 3,730 | 1,700 |
| 2022/05/10 | 4,090 | 4,090 | 4,090 | 4,090 | 200 |
| 2022/05/09 | 4,080 | 4,090 | 4,080 | 4,090 | 200 |
| 2022/05/06 | 4,175 | 4,175 | 4,075 | 4,075 | 400 |
| 2022/05/02 | 4,030 | 4,035 | 4,030 | 4,035 | 300 |
| 2022/04/25 | 4,095 | 4,100 | 4,095 | 4,100 | 600 |
| 2022/04/21 | 4,100 | 4,110 | 4,100 | 4,100 | 300 |
| 2022/04/20 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2022/04/19 | 4,070 | 4,130 | 4,070 | 4,130 | 1,000 |
| 2022/04/18 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2022/04/07 | 4,150 | 4,150 | 4,140 | 4,140 | 200 |
| 2022/04/06 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2022/04/05 | 4,160 | 4,180 | 4,160 | 4,180 | 500 |
| 2022/04/04 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
| 2022/04/01 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2022/03/31 | 4,230 | 4,230 | 4,230 | 4,230 | 200 |
| 2022/03/30 | 4,230 | 4,230 | 4,230 | 4,230 | 300 |
| 2022/03/29 | 4,280 | 4,350 | 4,280 | 4,350 | 200 |
| 2022/03/28 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2022/03/25 | 4,400 | 4,400 | 4,390 | 4,395 | 700 |
| 2022/03/24 | 4,365 | 4,370 | 4,350 | 4,370 | 400 |
| 2022/03/23 | 4,320 | 4,400 | 4,320 | 4,365 | 600 |
| 2022/03/22 | 4,325 | 4,330 | 4,280 | 4,320 | 1,000 |
| 2022/03/18 | 4,300 | 4,300 | 4,280 | 4,280 | 300 |
| 2022/03/17 | 4,255 | 4,350 | 4,165 | 4,350 | 1,200 |
| 2022/03/16 | 4,140 | 4,195 | 4,070 | 4,195 | 500 |
| 2022/03/15 | 4,210 | 4,210 | 4,135 | 4,210 | 500 |
| 2022/03/07 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2022/03/04 | 4,205 | 4,300 | 4,160 | 4,300 | 500 |
| 2022/03/03 | 4,300 | 4,300 | 4,300 | 4,300 | 400 |
| 2022/03/02 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2022/02/28 | 4,250 | 4,300 | 4,195 | 4,300 | 500 |
| 2022/02/25 | 4,275 | 4,275 | 4,245 | 4,250 | 800 |
| 2022/02/24 | 4,065 | 4,065 | 4,065 | 4,065 | 200 |
| 2022/02/21 | 4,075 | 4,075 | 4,010 | 4,010 | 500 |
| 2022/02/17 | 3,935 | 4,125 | 3,935 | 4,050 | 1,700 |
| 2022/02/14 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/02/10 | 3,935 | 3,935 | 3,935 | 3,935 | 100 |
| 2022/02/08 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2022/02/03 | 3,820 | 3,885 | 3,820 | 3,885 | 200 |
| 2022/02/02 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2022/01/31 | 3,945 | 3,945 | 3,945 | 3,945 | 300 |
| 2022/01/25 | 3,900 | 3,900 | 3,805 | 3,805 | 700 |
| 2022/01/24 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2022/01/20 | 3,865 | 3,885 | 3,865 | 3,885 | 200 |
| 2022/01/19 | 3,855 | 3,935 | 3,830 | 3,935 | 600 |
| 2022/01/18 | 3,865 | 3,890 | 3,865 | 3,890 | 200 |
| 2022/01/07 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2022/01/06 | 3,930 | 3,930 | 3,900 | 3,900 | 200 |
| 2022/01/05 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2022/01/04 | 3,930 | 3,930 | 3,930 | 3,930 | 700 |