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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 4,000 | 4,010 | 3,870 | 3,870 | -100 | -2.5 | 4,300 |
| 19/09 | 3,780 | 4,060 | 3,780 | 3,970 | +195 | +5.2 | 7,300 |
| 19/08 | 3,980 | 4,015 | 3,775 | 3,775 | -155 | -3.9 | 3,600 |
| 19/07 | 3,980 | 4,125 | 3,860 | 3,930 | +20 | +0.5 | 6,400 |
| 19/06 | 3,825 | 3,990 | 3,770 | 3,910 | -75 | -1.9 | 2,300 |
| 19/05 | 3,825 | 4,035 | 3,825 | 3,985 | +90 | +2.3 | 1,400 |
| 19/04 | 4,020 | 4,160 | 3,895 | 3,895 | +45 | +1.2 | 3,300 |
| 19/03 | 4,070 | 4,070 | 3,850 | 3,850 | -150 | -3.8 | 1,200 |
| 19/02 | 4,190 | 4,190 | 3,860 | 4,000 | +20 | +0.5 | 1,600 |
| 19/01 | 3,530 | 3,985 | 3,530 | 3,980 | +455 | +12.9 | 2,200 |
| 18/12 | 4,660 | 4,670 | 3,460 | 3,525 | -995 | -22.0 | 11,200 |
| 18/11 | 4,380 | 4,520 | 4,180 | 4,520 | +210 | +4.9 | 3,200 |
| 18/10 | 4,595 | 4,595 | 4,240 | 4,310 | -175 | -3.9 | 2,900 |
| 18/09 | 4,485 | 4,765 | 4,450 | 4,485 | 0 | 0.0 | 2,000 |
| 18/08 | 4,710 | 4,710 | 4,485 | 4,485 | -85 | -1.9 | 2,300 |
| 18/07 | 4,750 | 4,785 | 4,470 | 4,570 | -180 | -3.8 | 6,200 |
| 18/06 | 4,505 | 4,840 | 4,505 | 4,750 | +200 | +4.4 | 2,400 |
| 18/05 | 4,850 | 4,900 | 4,490 | 4,550 | -305 | -6.3 | 4,500 |
| 18/04 | 4,775 | 4,985 | 4,775 | 4,855 | -55 | -1.1 | 1,400 |
| 18/03 | 5,130 | 5,130 | 4,845 | 4,910 | -120 | -2.4 | 2,400 |
| 18/02 | 4,990 | 5,170 | 4,615 | 5,030 | -60 | -1.2 | 4,300 |
| 18/01 | 4,870 | 5,090 | 4,815 | 5,090 | +290 | +6.0 | 2,300 |
| 17/12 | 4,760 | 4,895 | 4,710 | 4,800 | +80 | +1.7 | 5,500 |
| 17/11 | 4,800 | 4,900 | 4,550 | 4,720 | -105 | -2.2 | 3,500 |
| 17/10 | 4,550 | 4,825 | 4,550 | 4,825 | +305 | +6.8 | 7,400 |
| 17/09 | 4,570 | 4,600 | 4,490 | 4,520 | -20 | -0.4 | 2,800 |
| 17/08 | 4,700 | 4,720 | 4,490 | 4,540 | 0 | 0.0 | 4,300 |
| 17/07 | 4,370 | 4,680 | 4,370 | 4,540 | +170 | +3.9 | 7,800 |
| 17/06 | 4,280 | 4,430 | 4,220 | 4,370 | +110 | +2.6 | 4,900 |
| 17/05 | 4,930 | 4,930 | 4,240 | 4,260 | -110 | -2.5 | 6,500 |
▶︎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
