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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,270 | 4,490 | 4,190 | 4,370 | +100 | +2.3 | 5,400 |
| 17/03 | 4,400 | 4,500 | 4,230 | 4,270 | -120 | -2.7 | 3,600 |
| 17/02 | 4,300 | 4,480 | 4,230 | 4,390 | +150 | +3.5 | 5,200 |
| 17/01 | 4,050 | 4,380 | 4,010 | 4,240 | +140 | +3.4 | 6,900 |
| 16/12 | 3,940 | 4,390 | 3,940 | 4,100 | +200 | +5.1 | 8,500 |
| 16/11 | 3,690 | 3,900 | 3,690 | 3,900 | +170 | +4.6 | 3,300 |
| 16/10 | 3,770 | 3,780 | 3,670 | 3,730 | +40 | +1.1 | 5,500 |
| 16/09 | 3,660 | 3,740 | 3,660 | 3,690 | +30 | +0.8 | 2,000 |
| 16/08 | 3,930 | 3,930 | 3,620 | 3,660 | -210 | -5.4 | 3,600 |
| 16/07 | 3,800 | 3,960 | 3,760 | 3,870 | +40 | +1.0 | 5,800 |
| 16/06 | 3,790 | 3,870 | 3,600 | 3,830 | +40 | +1.1 | 3,100 |
| 16/05 | 3,850 | 3,870 | 3,670 | 3,790 | -60 | -1.6 | 3,100 |
| 16/04 | 3,860 | 3,910 | 3,780 | 3,850 | +90 | +2.4 | 2,300 |
| 16/03 | 3,860 | 3,950 | 3,730 | 3,760 | -60 | -1.6 | 1,400 |
| 16/02 | 3,900 | 3,900 | 3,590 | 3,820 | -30 | -0.8 | 1,800 |
| 16/01 | 3,850 | 3,900 | 3,710 | 3,850 | -10 | -0.3 | 2,300 |
| 15/12 | 4,030 | 4,150 | 3,860 | 3,860 | -120 | -3.0 | 6,400 |
| 15/11 | 4,000 | 4,050 | 3,840 | 3,980 | +30 | +0.8 | 2,200 |
| 15/10 | 3,960 | 3,960 | 3,850 | 3,950 | -10 | -0.3 | 1,100 |
| 15/09 | 3,780 | 3,960 | 3,780 | 3,960 | -10 | -0.3 | 2,400 |
| 15/08 | 4,050 | 4,080 | 3,960 | 3,970 | -160 | -3.9 | 3,400 |
| 15/07 | 4,060 | 4,200 | 4,000 | 4,130 | +50 | +1.2 | 7,700 |
| 15/06 | 4,150 | 4,200 | 4,000 | 4,080 | -70 | -1.7 | 5,700 |
| 15/05 | 4,070 | 4,330 | 4,020 | 4,150 | +80 | +2.0 | 2,600 |
| 15/04 | 3,980 | 4,120 | 3,980 | 4,070 | +20 | +0.5 | 3,300 |
| 15/03 | 4,090 | 4,300 | 4,010 | 4,050 | -40 | -1.0 | 3,900 |
| 15/02 | 4,080 | 4,150 | 4,010 | 4,090 | +10 | +0.3 | 4,700 |
| 15/01 | 3,980 | 4,100 | 3,960 | 4,080 | 0 | 0.0 | 2,100 |
| 14/12 | 4,000 | 4,140 | 3,920 | 4,080 | +70 | +1.8 | 5,200 |
| 14/11 | 3,920 | 4,020 | 3,920 | 4,010 | +10 | +0.3 | 4,600 |
▶︎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
