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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 3,980 | 3,980 | 3,500 | 3,500 | -600 | -14.6 | 4,400 |
| 09/09 | 3,500 | 4,100 | 3,350 | 4,100 | +500 | +13.9 | 1,400 |
| 09/08 | 3,680 | 3,680 | 3,550 | 3,600 | -80 | -2.2 | 1,500 |
| 09/07 | 3,740 | 3,870 | 3,450 | 3,680 | -140 | -3.7 | 5,300 |
| 09/06 | 3,280 | 3,820 | 3,250 | 3,820 | +390 | +11.4 | 3,000 |
| 09/05 | 3,300 | 3,430 | 3,300 | 3,430 | +150 | +4.6 | 1,400 |
| 09/04 | 3,550 | 3,590 | 3,280 | 3,280 | -380 | -10.4 | 1,900 |
| 09/03 | 3,500 | 3,660 | 3,260 | 3,660 | +360 | +10.9 | 2,800 |
| 09/02 | 3,300 | 3,500 | 3,230 | 3,300 | -200 | -5.7 | 1,700 |
| 09/01 | 3,750 | 3,750 | 3,300 | 3,500 | -100 | -2.8 | 1,400 |
| 08/12 | 3,400 | 3,800 | 3,400 | 3,600 | +200 | +5.9 | 4,300 |
| 08/11 | 3,500 | 3,500 | 3,200 | 3,400 | +50 | +1.5 | 7,300 |
| 08/10 | 3,600 | 3,750 | 3,250 | 3,350 | -700 | -17.3 | 2,300 |
| 08/09 | 4,050 | 4,050 | 4,030 | 4,050 | 0 | 0.0 | 700 |
| 08/08 | 4,450 | 4,450 | 4,000 | 4,050 | -300 | -6.9 | 1,200 |
| 08/07 | 4,500 | 5,000 | 4,150 | 4,350 | -300 | -6.5 | 4,300 |
| 08/06 | 3,970 | 4,650 | 3,750 | 4,650 | +670 | +16.8 | 4,000 |
| 08/05 | 4,300 | 4,300 | 3,980 | 3,980 | -320 | -7.4 | 3,600 |
| 08/04 | 4,030 | 4,300 | 3,800 | 4,300 | -220 | -4.9 | 2,900 |
| 08/03 | 5,300 | 5,300 | 4,510 | 4,520 | -480 | -9.6 | 1,100 |
| 08/02 | 5,000 | 5,370 | 4,930 | 5,000 | 0 | 0.0 | 2,300 |
| 08/01 | 5,300 | 5,300 | 5,000 | 5,000 | -300 | -5.7 | 1,600 |
| 07/12 | 5,000 | 5,500 | 4,880 | 5,300 | +300 | +6.0 | 3,800 |
| 07/11 | 5,930 | 6,000 | 5,000 | 5,000 | -720 | -12.6 | 3,500 |
| 07/10 | 5,400 | 6,320 | 5,000 | 5,720 | +620 | +12.2 | 2,900 |
| 07/09 | 5,300 | 5,300 | 4,990 | 5,100 | -300 | -5.6 | 1,400 |
| 07/08 | 5,550 | 5,990 | 5,250 | 5,400 | -150 | -2.7 | 2,800 |
| 07/07 | 5,910 | 6,030 | 5,550 | 5,550 | -300 | -5.1 | 4,900 |
| 07/06 | 5,750 | 5,990 | 5,500 | 5,850 | +100 | +1.7 | 4,600 |
| 07/05 | 5,520 | 5,750 | 5,520 | 5,750 | +30 | +0.5 | 1,700 |
▶︎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
