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 |
|---|---|---|---|---|---|
| 2025/12/19 | 7,190 | 7,190 | 7,190 | 7,190 | 100 |
| 2025/12/18 | 7,190 | 7,190 | 7,190 | 7,190 | 200 |
| 2025/12/17 | 7,180 | 7,180 | 7,130 | 7,130 | 300 |
| 2025/12/16 | 7,180 | 7,180 | 7,180 | 7,180 | 100 |
| 2025/12/15 | 7,180 | 7,180 | 7,180 | 7,180 | 400 |
| 2025/12/12 | 7,120 | 7,190 | 7,120 | 7,190 | 600 |
| 2025/12/11 | 7,120 | 7,120 | 7,120 | 7,120 | 100 |
| 2025/12/10 | 7,140 | 7,140 | 7,070 | 7,070 | 400 |
| 2025/12/09 | 7,150 | 7,150 | 7,020 | 7,020 | 200 |
| 2025/12/05 | 7,040 | 7,040 | 6,990 | 7,000 | 1,400 |
| 2025/12/04 | 6,880 | 6,940 | 6,840 | 6,840 | 300 |
| 2025/12/03 | 6,680 | 6,780 | 6,680 | 6,780 | 200 |
| 2025/12/02 | 6,680 | 6,680 | 6,580 | 6,610 | 1,100 |
| 2025/12/01 | 6,580 | 6,630 | 6,580 | 6,580 | 500 |
| 2025/11/28 | 6,580 | 6,610 | 6,580 | 6,580 | 400 |
| 2025/11/27 | 6,510 | 6,630 | 6,510 | 6,580 | 400 |
| 2025/11/26 | 6,510 | 6,510 | 6,510 | 6,510 | 400 |
| 2025/11/25 | 6,500 | 6,500 | 6,500 | 6,500 | 700 |
| 2025/11/21 | 6,610 | 6,610 | 6,500 | 6,500 | 300 |
| 2025/11/20 | 6,570 | 6,580 | 6,540 | 6,540 | 400 |
| 2025/11/19 | 6,510 | 6,510 | 6,510 | 6,510 | 200 |
| 2025/11/18 | 6,600 | 6,600 | 6,520 | 6,520 | 600 |
| 2025/11/17 | 6,570 | 6,580 | 6,560 | 6,560 | 1,100 |
| 2025/11/14 | 6,570 | 6,570 | 6,560 | 6,560 | 200 |
| 2025/11/13 | 6,570 | 6,610 | 6,560 | 6,610 | 800 |
| 2025/11/12 | 6,570 | 6,580 | 6,570 | 6,580 | 200 |
| 2025/11/11 | 6,680 | 6,710 | 6,550 | 6,550 | 1,800 |
| 2025/11/10 | 6,650 | 6,650 | 6,650 | 6,650 | 600 |
| 2025/11/07 | 6,580 | 6,600 | 6,500 | 6,600 | 1,000 |
| 2025/11/06 | 6,550 | 6,570 | 6,520 | 6,520 | 600 |
| 2025/11/05 | 6,660 | 6,660 | 6,470 | 6,560 | 1,200 |
| 2025/11/04 | 6,800 | 6,800 | 6,600 | 6,660 | 1,600 |
| 2025/10/31 | 6,730 | 6,900 | 6,730 | 6,900 | 700 |
| 2025/10/28 | 6,710 | 6,710 | 6,600 | 6,680 | 700 |
| 2025/10/27 | 6,710 | 6,750 | 6,700 | 6,750 | 800 |
| 2025/10/24 | 6,720 | 6,720 | 6,600 | 6,680 | 1,200 |
| 2025/10/22 | 6,750 | 6,800 | 6,740 | 6,740 | 700 |
| 2025/10/21 | 6,800 | 6,800 | 6,760 | 6,760 | 400 |
| 2025/10/20 | 6,680 | 6,820 | 6,680 | 6,820 | 600 |
| 2025/10/17 | 6,730 | 6,730 | 6,670 | 6,680 | 300 |
| 2025/10/15 | 6,700 | 6,800 | 6,700 | 6,730 | 1,000 |
| 2025/10/14 | 6,750 | 6,750 | 6,640 | 6,640 | 700 |
| 2025/10/09 | 6,850 | 6,850 | 6,850 | 6,850 | 100 |
| 2025/10/08 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 2025/10/07 | 6,950 | 6,950 | 6,950 | 6,950 | 100 |
| 2025/10/06 | 6,980 | 6,980 | 6,900 | 6,900 | 300 |
| 2025/10/03 | 6,920 | 6,920 | 6,920 | 6,920 | 200 |
| 2025/10/02 | 7,080 | 7,080 | 6,980 | 6,980 | 600 |
| 2025/09/26 | 6,950 | 7,000 | 6,950 | 7,000 | 400 |
| 2025/09/25 | 7,000 | 7,000 | 6,850 | 6,850 | 700 |
| 2025/09/24 | 6,950 | 7,000 | 6,950 | 7,000 | 400 |
| 2025/09/22 | 7,200 | 7,290 | 7,100 | 7,100 | 700 |
| 2025/09/19 | 7,050 | 7,100 | 7,050 | 7,100 | 300 |
| 2025/09/18 | 7,090 | 7,090 | 7,090 | 7,090 | 100 |
| 2025/09/17 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2025/09/16 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
| 2025/09/10 | 7,000 | 7,000 | 7,000 | 7,000 | 300 |
| 2025/09/09 | 7,000 | 7,000 | 7,000 | 7,000 | 300 |
| 2025/09/08 | 6,810 | 6,900 | 6,810 | 6,900 | 400 |
| 2025/09/03 | 6,590 | 6,810 | 6,590 | 6,810 | 500 |
| 2025/09/02 | 6,500 | 6,700 | 6,480 | 6,600 | 1,900 |
| 2025/09/01 | 6,310 | 6,480 | 6,310 | 6,480 | 1,200 |
| 2025/08/29 | 6,260 | 6,260 | 6,260 | 6,260 | 600 |
| 2025/08/28 | 6,260 | 6,260 | 6,160 | 6,260 | 900 |
| 2025/08/27 | 6,150 | 6,260 | 6,150 | 6,260 | 1,100 |
| 2025/08/26 | 6,400 | 6,400 | 6,150 | 6,150 | 900 |
| 2025/08/25 | 6,200 | 6,400 | 6,080 | 6,400 | 1,800 |
| 2025/08/22 | 6,090 | 6,140 | 6,090 | 6,140 | 400 |
| 2025/08/21 | 6,090 | 6,100 | 5,990 | 5,990 | 1,800 |
| 2025/08/20 | 6,010 | 6,010 | 6,010 | 6,010 | 200 |
| 2025/08/19 | 6,100 | 6,100 | 5,910 | 5,910 | 600 |
| 2025/08/18 | 6,000 | 6,000 | 5,900 | 5,900 | 600 |
| 2025/08/15 | 5,900 | 5,900 | 5,900 | 5,900 | 500 |
| 2025/08/08 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
| 2025/08/06 | 6,190 | 6,190 | 6,090 | 6,090 | 200 |
| 2025/08/05 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2025/08/04 | 6,190 | 6,190 | 6,190 | 6,190 | 1,100 |
| 2025/07/31 | 6,090 | 6,090 | 6,090 | 6,090 | 100 |
| 2025/07/25 | 6,090 | 6,090 | 6,090 | 6,090 | 800 |
| 2025/07/22 | 5,920 | 6,010 | 5,920 | 6,010 | 500 |
| 2025/07/18 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2025/07/17 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2025/07/11 | 5,810 | 5,810 | 5,810 | 5,810 | 100 |
| 2025/07/10 | 5,810 | 5,810 | 5,810 | 5,810 | 200 |
| 2025/07/09 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2025/07/07 | 5,900 | 5,900 | 5,900 | 5,900 | 1,200 |
| 2025/07/04 | 5,950 | 5,950 | 5,930 | 5,930 | 300 |
| 2025/07/03 | 5,930 | 5,930 | 5,850 | 5,850 | 500 |
| 2025/07/02 | 5,950 | 5,950 | 5,950 | 5,950 | 400 |
| 2025/07/01 | 5,810 | 5,890 | 5,810 | 5,850 | 500 |
| 2025/06/30 | 5,800 | 5,800 | 5,800 | 5,800 | 200 |
| 2025/06/26 | 5,700 | 5,700 | 5,700 | 5,700 | 500 |
| 2025/06/25 | 5,750 | 5,760 | 5,700 | 5,700 | 1,300 |
| 2025/06/24 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2025/06/23 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2025/06/19 | 5,720 | 5,720 | 5,700 | 5,700 | 200 |
| 2025/06/18 | 5,700 | 5,720 | 5,700 | 5,720 | 300 |
| 2025/06/16 | 5,680 | 5,680 | 5,670 | 5,670 | 400 |
| 2025/06/04 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2025/06/03 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2025/05/28 | 5,670 | 5,670 | 5,670 | 5,670 | 300 |
| 2025/05/27 | 5,690 | 5,690 | 5,660 | 5,660 | 400 |
| 2025/05/26 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |
| 2025/05/23 | 5,730 | 5,730 | 5,710 | 5,710 | 800 |
| 2025/05/22 | 5,790 | 5,790 | 5,790 | 5,790 | 100 |
| 2025/05/21 | 5,800 | 5,800 | 5,780 | 5,800 | 300 |
| 2025/05/20 | 5,860 | 5,860 | 5,800 | 5,800 | 500 |
| 2025/05/15 | 5,660 | 5,660 | 5,660 | 5,660 | 500 |
| 2025/05/13 | 5,760 | 5,760 | 5,760 | 5,760 | 100 |
| 2025/05/12 | 5,750 | 5,760 | 5,750 | 5,760 | 300 |
| 2025/05/07 | 5,800 | 5,800 | 5,620 | 5,620 | 1,000 |
| 2025/05/02 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/04/30 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| 2025/04/25 | 5,900 | 6,220 | 5,840 | 5,840 | 3,700 |
| 2025/04/23 | 5,900 | 5,900 | 5,900 | 5,900 | 200 |
| 2025/04/21 | 5,700 | 5,860 | 5,700 | 5,850 | 400 |
| 2025/04/18 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/04/10 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2025/04/09 | 5,450 | 5,450 | 5,450 | 5,450 | 700 |
| 2025/04/07 | 5,550 | 5,550 | 5,450 | 5,450 | 900 |
| 2025/04/03 | 5,820 | 5,820 | 5,720 | 5,750 | 600 |
| 2025/04/02 | 6,020 | 6,020 | 5,850 | 5,870 | 600 |
| 2025/03/31 | 5,950 | 5,950 | 5,920 | 5,920 | 600 |
| 2025/03/25 | 6,070 | 6,070 | 6,070 | 6,070 | 800 |
| 2025/03/24 | 5,950 | 6,000 | 5,950 | 6,000 | 500 |
| 2025/03/19 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2025/03/18 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
| 2025/03/10 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/03/05 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| 2025/03/04 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 2025/02/27 | 5,800 | 5,900 | 5,800 | 5,900 | 300 |
| 2025/02/26 | 5,890 | 5,890 | 5,800 | 5,800 | 200 |
| 2025/02/25 | 5,990 | 5,990 | 5,990 | 5,990 | 400 |
| 2025/02/21 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2025/02/20 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2025/02/19 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 2025/02/18 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| 2025/02/05 | 5,820 | 5,820 | 5,820 | 5,820 | 100 |
| 2025/02/04 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2025/02/03 | 5,720 | 5,720 | 5,720 | 5,720 | 100 |
| 2025/01/28 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2025/01/27 | 6,020 | 6,020 | 6,020 | 6,020 | 100 |
| 2025/01/24 | 5,890 | 6,020 | 5,890 | 6,020 | 800 |
| 2025/01/23 | 5,700 | 5,990 | 5,700 | 5,900 | 700 |
| 2025/01/21 | 5,760 | 5,760 | 5,660 | 5,700 | 400 |
| 2025/01/20 | 5,670 | 5,720 | 5,670 | 5,720 | 200 |
| 2025/01/08 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/01/07 | 5,650 | 5,650 | 5,650 | 5,650 | 100 |