9311東証S信用
業種 倉庫・運輸
アサガミ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,500 (24/08/23) | 4,685 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,500 (24/08/23) | 5,100 (24/01/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,700 | 5,800 | 5,500 | 5,770 | -30 | -0.5 | 3,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 4,185 | 4,230 | 4,060 | 4,100 | -130 | -3.1 | 3,100 |
| 22/03 | 4,300 | 4,400 | 4,070 | 4,230 | -70 | -1.6 | 7,100 |
| 22/02 | 3,945 | 4,300 | 3,820 | 4,300 | +355 | +9.0 | 4,300 |
| 22/01 | 3,930 | 4,000 | 3,805 | 3,945 | -55 | -1.4 | 3,200 |
| 21/12 | 3,900 | 4,050 | 3,880 | 4,000 | +130 | +3.4 | 5,300 |
| 21/11 | 3,930 | 4,070 | 3,800 | 3,870 | -135 | -3.4 | 4,800 |
| 21/10 | 3,975 | 4,075 | 3,865 | 4,005 | +25 | +0.6 | 5,200 |
| 21/09 | 3,700 | 3,990 | 3,700 | 3,980 | +295 | +8.0 | 4,800 |
| 21/08 | 3,850 | 3,930 | 3,655 | 3,685 | -305 | -7.6 | 3,500 |
| 21/07 | 3,970 | 4,095 | 3,900 | 3,990 | +160 | +4.2 | 5,800 |
| 21/06 | 3,800 | 3,900 | 3,730 | 3,830 | +35 | +0.9 | 1,600 |
| 21/05 | 3,860 | 3,880 | 3,670 | 3,795 | -65 | -1.7 | 2,800 |
| 21/04 | 3,990 | 3,990 | 3,720 | 3,860 | -40 | -1.0 | 3,000 |
| 21/03 | 3,900 | 4,300 | 3,705 | 3,900 | +140 | +3.7 | 2,700 |
| 21/02 | 4,010 | 4,200 | 3,760 | 3,760 | +100 | +2.7 | 3,300 |
| 21/01 | 4,000 | 4,230 | 3,660 | 3,660 | -200 | -5.2 | 2,100 |
| 20/12 | 3,680 | 4,085 | 3,605 | 3,860 | +180 | +4.9 | 4,700 |
| 20/11 | 3,605 | 3,680 | 3,495 | 3,680 | +215 | +6.2 | 2,500 |
| 20/10 | 3,750 | 3,750 | 3,465 | 3,465 | -290 | -7.7 | 2,600 |
| 20/09 | 3,550 | 3,760 | 3,550 | 3,755 | +105 | +2.9 | 1,300 |
| 20/08 | 3,550 | 3,650 | 3,500 | 3,650 | 0 | 0.0 | 1,900 |
| 20/07 | 3,380 | 3,765 | 3,380 | 3,650 | +280 | +8.3 | 5,300 |
| 20/06 | 3,415 | 3,420 | 3,330 | 3,370 | -95 | -2.7 | 3,600 |
| 20/05 | 3,435 | 3,535 | 2,951 | 3,465 | +170 | +5.2 | 6,900 |
| 20/04 | 3,195 | 3,405 | 3,075 | 3,295 | +100 | +3.1 | 3,300 |
| 20/03 | 3,870 | 4,080 | 3,080 | 3,195 | -745 | -18.9 | 4,300 |
| 20/02 | 4,240 | 4,360 | 3,940 | 3,940 | -265 | -6.3 | 4,600 |
| 20/01 | 4,250 | 4,345 | 4,100 | 4,205 | -95 | -2.2 | 3,200 |
| 19/12 | 4,095 | 4,330 | 4,030 | 4,300 | +270 | +6.7 | 8,000 |
| 19/11 | 3,905 | 4,100 | 3,905 | 4,030 | +160 | +4.1 | 4,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
