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 |
|---|---|---|---|---|---|
| 2024/10/03 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2024/10/02 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2024/09/30 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2024/09/26 | 5,840 | 5,840 | 5,840 | 5,840 | 200 |
| 2024/09/25 | 5,870 | 5,870 | 5,820 | 5,820 | 800 |
| 2024/09/24 | 6,070 | 6,070 | 6,070 | 6,070 | 600 |
| 2024/09/20 | 6,090 | 6,090 | 6,090 | 6,090 | 200 |
| 2024/09/19 | 5,970 | 6,090 | 5,970 | 5,990 | 700 |
| 2024/09/18 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2024/09/06 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2024/09/04 | 5,880 | 5,880 | 5,880 | 5,880 | 100 |
| 2024/09/03 | 6,340 | 6,490 | 5,980 | 5,980 | 600 |
| 2024/08/28 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
| 2024/08/27 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2024/08/23 | 6,330 | 6,500 | 6,330 | 6,500 | 1,000 |
| 2024/08/22 | 5,970 | 6,230 | 5,970 | 6,230 | 800 |
| 2024/08/21 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2024/08/20 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2024/08/13 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2024/08/05 | 5,470 | 5,470 | 5,340 | 5,340 | 700 |
| 2024/08/02 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
| 2024/08/01 | 5,980 | 5,980 | 5,980 | 5,980 | 200 |
| 2024/07/26 | 6,080 | 6,080 | 6,080 | 6,080 | 200 |
| 2024/07/25 | 5,980 | 5,980 | 5,980 | 5,980 | 1,100 |
| 2024/07/24 | 5,960 | 6,000 | 5,900 | 5,920 | 1,000 |
| 2024/07/22 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2024/07/19 | 5,830 | 5,830 | 5,720 | 5,720 | 400 |
| 2024/07/18 | 5,750 | 5,750 | 5,730 | 5,730 | 600 |
| 2024/07/10 | 5,750 | 5,750 | 5,750 | 5,750 | 100 |
| 2024/07/09 | 5,750 | 5,760 | 5,750 | 5,750 | 1,100 |
| 2024/07/08 | 5,610 | 5,700 | 5,610 | 5,690 | 300 |
| 2024/07/05 | 6,050 | 6,050 | 5,580 | 5,610 | 3,500 |
| 2024/07/04 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2024/07/03 | 5,700 | 5,700 | 5,700 | 5,700 | 300 |
| 2024/07/02 | 5,700 | 5,790 | 5,700 | 5,790 | 300 |
| 2024/07/01 | 5,630 | 5,670 | 5,600 | 5,600 | 600 |
| 2024/06/25 | 5,620 | 5,620 | 5,550 | 5,550 | 800 |
| 2024/06/21 | 5,700 | 5,700 | 5,620 | 5,620 | 400 |
| 2024/06/20 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2024/06/18 | 5,640 | 5,640 | 5,640 | 5,640 | 100 |
| 2024/06/05 | 5,620 | 5,620 | 5,600 | 5,600 | 200 |
| 2024/06/04 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2024/06/03 | 5,840 | 5,840 | 5,700 | 5,700 | 800 |
| 2024/05/24 | 5,850 | 5,850 | 5,850 | 5,850 | 600 |
| 2024/05/23 | 5,660 | 5,750 | 5,660 | 5,750 | 200 |
| 2024/05/22 | 5,660 | 5,660 | 5,660 | 5,660 | 100 |
| 2024/05/21 | 5,460 | 5,460 | 5,460 | 5,460 | 100 |
| 2024/05/20 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| 2024/05/17 | 5,360 | 5,360 | 5,360 | 5,360 | 200 |
| 2024/05/14 | 5,450 | 5,450 | 5,450 | 5,450 | 100 |
| 2024/05/13 | 5,740 | 5,740 | 5,540 | 5,540 | 300 |
| 2024/05/07 | 5,830 | 5,830 | 5,740 | 5,740 | 200 |
| 2024/05/02 | 5,930 | 5,930 | 5,930 | 5,930 | 100 |
| 2024/04/30 | 5,930 | 5,930 | 5,830 | 5,930 | 500 |
| 2024/04/26 | 6,030 | 6,030 | 5,940 | 5,940 | 300 |
| 2024/04/25 | 6,110 | 6,150 | 6,030 | 6,030 | 2,900 |
| 2024/04/23 | 6,030 | 6,030 | 6,030 | 6,030 | 100 |
| 2024/04/22 | 5,990 | 6,030 | 5,990 | 6,030 | 400 |
| 2024/04/19 | 5,890 | 5,910 | 5,890 | 5,910 | 200 |
| 2024/04/18 | 5,870 | 5,990 | 5,870 | 5,990 | 900 |
| 2024/04/15 | 5,880 | 5,880 | 5,750 | 5,770 | 1,400 |
| 2024/04/12 | 5,880 | 5,880 | 5,880 | 5,880 | 500 |
| 2024/04/11 | 5,750 | 5,890 | 5,750 | 5,890 | 800 |
| 2024/04/10 | 5,700 | 5,750 | 5,700 | 5,750 | 300 |
| 2024/04/08 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2024/04/03 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
| 2024/04/02 | 5,580 | 5,600 | 5,580 | 5,600 | 200 |
| 2024/04/01 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
| 2024/03/25 | 5,600 | 5,600 | 5,600 | 5,600 | 700 |
| 2024/03/22 | 5,590 | 5,590 | 5,590 | 5,590 | 100 |
| 2024/03/21 | 5,400 | 5,500 | 5,400 | 5,490 | 900 |
| 2024/03/19 | 5,490 | 5,500 | 5,490 | 5,500 | 300 |
| 2024/03/14 | 5,390 | 5,390 | 5,390 | 5,390 | 100 |
| 2024/03/13 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2024/03/11 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2024/03/07 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/03/06 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/03/05 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/03/04 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
| 2024/02/29 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
| 2024/02/27 | 5,500 | 5,500 | 5,500 | 5,500 | 400 |
| 2024/02/22 | 5,420 | 5,500 | 5,420 | 5,500 | 1,000 |
| 2024/02/21 | 5,370 | 5,410 | 5,370 | 5,390 | 400 |
| 2024/02/20 | 5,450 | 5,450 | 5,360 | 5,360 | 400 |
| 2024/02/16 | 5,490 | 5,490 | 5,480 | 5,480 | 200 |
| 2024/02/08 | 5,420 | 5,420 | 5,420 | 5,420 | 100 |
| 2024/02/06 | 5,400 | 5,410 | 5,400 | 5,410 | 900 |
| 2024/02/05 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2024/02/02 | 5,600 | 5,600 | 5,600 | 5,600 | 100 |
| 2024/02/01 | 5,600 | 5,600 | 5,500 | 5,500 | 200 |
| 2024/01/31 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2024/01/30 | 5,730 | 5,730 | 5,730 | 5,730 | 200 |
| 2024/01/29 | 5,720 | 5,730 | 5,720 | 5,730 | 300 |
| 2024/01/26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2024/01/25 | 5,590 | 5,590 | 5,590 | 5,590 | 800 |
| 2024/01/24 | 5,490 | 5,650 | 5,490 | 5,650 | 700 |
| 2024/01/23 | 5,460 | 5,460 | 5,440 | 5,440 | 200 |
| 2024/01/22 | 5,400 | 5,500 | 5,400 | 5,500 | 600 |
| 2024/01/19 | 5,230 | 5,300 | 5,230 | 5,300 | 400 |
| 2024/01/18 | 5,240 | 5,240 | 5,240 | 5,240 | 100 |
| 2024/01/17 | 5,110 | 5,140 | 5,100 | 5,140 | 300 |
| 2024/01/10 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2024/01/09 | 5,210 | 5,300 | 5,200 | 5,200 | 500 |
| 2024/01/05 | 5,210 | 5,210 | 5,200 | 5,210 | 400 |