日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 8,830 8,840 8,700 8,800 500
2026/03/18 9,180 9,180 9,030 9,130 400
2026/03/17 9,060 9,200 9,030 9,030 300
2026/03/16 9,060 9,130 8,820 8,910 1,900
2026/03/13 9,210 9,210 9,210 9,210 200
2026/03/12 9,210 9,210 9,210 9,210 100
2026/03/11 9,210 9,210 9,210 9,210 100
2026/03/10 9,010 9,160 9,010 9,160 300
2026/03/09 9,090 9,090 8,560 8,560 400
2026/03/06 9,150 9,450 9,150 9,170 300
2026/03/04 9,680 9,680 9,450 9,450 500
2026/03/03 9,390 9,700 9,390 9,700 400
2026/03/02 9,220 9,370 9,220 9,370 200
2026/02/27 9,350 9,350 9,350 9,350 300
2026/02/26 9,500 9,500 9,300 9,300 400
2026/02/25 8,990 9,300 8,900 9,300 1,000
2026/02/24 8,850 8,990 8,570 8,750 1,200
2026/02/20 8,390 8,550 8,390 8,550 500
2026/02/19 8,390 8,550 8,350 8,350 600
2026/02/18 8,390 8,390 8,390 8,390 200
2026/02/17 8,240 8,240 8,240 8,240 100
2026/02/13 8,280 8,280 7,980 8,240 700
2026/02/12 8,240 8,250 8,240 8,250 400
2026/02/10 8,150 8,250 8,150 8,150 400
2026/02/09 8,030 8,070 8,030 8,030 400
2026/02/06 8,100 8,170 7,870 8,000 1,000
2026/02/05 8,100 8,100 8,100 8,100 100
2026/02/04 8,120 8,120 8,000 8,000 300
2026/02/03 8,110 8,190 8,110 8,120 1,100
2026/02/02 8,320 8,320 7,850 8,110 3,600
2026/01/30 7,660 8,540 7,660 8,540 2,100
2026/01/29 7,520 7,520 7,500 7,510 400
2026/01/28 7,380 7,380 7,370 7,370 300
2026/01/27 7,500 7,500 7,420 7,420 300
2026/01/26 7,370 7,440 7,350 7,440 400
2026/01/23 7,400 7,550 7,400 7,400 500
2026/01/21 7,370 7,400 7,370 7,400 200
2026/01/20 7,400 7,400 7,400 7,400 100
2026/01/19 7,170 7,250 7,170 7,250 800
2026/01/15 7,220 7,220 7,160 7,170 2,200
2026/01/14 7,480 7,480 7,330 7,330 400
2026/01/13 7,500 7,500 7,350 7,350 800
2026/01/09 7,900 7,900 7,500 7,500 1,300
2026/01/08 7,900 7,900 7,900 7,900 100
2026/01/07 7,790 7,790 7,790 7,790 200
2026/01/06 7,940 7,940 7,790 7,790 400
2026/01/05 7,390 7,940 7,360 7,940 900

このページの先頭へ