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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,150 | 4,150 | 3,860 | 4,000 | -150 | -3.6 | 2,600 |
| 14/09 | 4,040 | 4,150 | 3,960 | 4,150 | +110 | +2.7 | 2,500 |
| 14/08 | 4,080 | 4,080 | 3,960 | 4,040 | -40 | -1.0 | 2,300 |
| 14/07 | 4,250 | 4,330 | 4,000 | 4,080 | -150 | -3.6 | 8,600 |
| 14/06 | 4,110 | 4,230 | 4,070 | 4,230 | -20 | -0.5 | 2,300 |
| 14/05 | 4,030 | 4,370 | 3,920 | 4,250 | +190 | +4.7 | 3,700 |
| 14/04 | 4,290 | 4,290 | 4,010 | 4,060 | -190 | -4.5 | 2,500 |
| 14/03 | 4,120 | 4,410 | 4,100 | 4,250 | -100 | -2.3 | 6,300 |
| 14/02 | 4,320 | 4,470 | 4,230 | 4,350 | +20 | +0.5 | 3,100 |
| 14/01 | 4,050 | 4,600 | 4,050 | 4,330 | +280 | +6.9 | 3,900 |
| 13/12 | 4,130 | 4,230 | 3,820 | 4,050 | -30 | -0.7 | 6,300 |
| 13/11 | 4,510 | 4,510 | 4,080 | 4,080 | -200 | -4.7 | 4,600 |
| 13/10 | 4,950 | 4,950 | 4,280 | 4,280 | -590 | -12.1 | 3,800 |
| 13/09 | 4,020 | 5,200 | 3,710 | 4,870 | +1,000 | +25.8 | 6,100 |
| 13/08 | 3,890 | 3,890 | 3,620 | 3,870 | +120 | +3.2 | 1,300 |
| 13/07 | 3,990 | 4,200 | 3,720 | 3,750 | +140 | +3.9 | 6,000 |
| 13/06 | 3,850 | 3,850 | 3,330 | 3,610 | -250 | -6.5 | 2,300 |
| 13/05 | 4,190 | 4,480 | 3,760 | 3,860 | -260 | -6.3 | 11,300 |
| 13/04 | 4,030 | 4,200 | 3,750 | 4,120 | +40 | +1.0 | 7,200 |
| 13/03 | 3,320 | 4,580 | 3,320 | 4,080 | +800 | +24.4 | 9,500 |
| 13/02 | 3,280 | 3,360 | 3,180 | 3,280 | +50 | +1.6 | 8,800 |
| 13/01 | 3,230 | 3,230 | 3,090 | 3,230 | +30 | +0.9 | 2,700 |
| 12/12 | 3,160 | 3,210 | 3,130 | 3,200 | +60 | +1.9 | 6,500 |
| 12/11 | 3,090 | 3,250 | 3,050 | 3,140 | +50 | +1.6 | 3,400 |
| 12/10 | 3,150 | 3,180 | 3,020 | 3,090 | -80 | -2.5 | 2,700 |
| 12/09 | 3,120 | 3,220 | 3,120 | 3,170 | +40 | +1.3 | 1,500 |
| 12/08 | 3,310 | 3,310 | 3,130 | 3,130 | -130 | -4.0 | 3,100 |
| 12/07 | 3,290 | 3,370 | 3,110 | 3,260 | -20 | -0.6 | 8,300 |
| 12/06 | 3,200 | 3,380 | 3,200 | 3,280 | +120 | +3.8 | 3,000 |
| 12/05 | 3,260 | 3,290 | 3,150 | 3,160 | -100 | -3.1 | 1,800 |
▶︎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
