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
取引時間外
(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 (23/11/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 5,750 | 5,850 | 5,650 | 5,720 | -290 | -4.8 | 1,800 |
| 07/03 | 5,970 | 6,050 | 5,750 | 6,010 | +10 | +0.2 | 4,300 |
| 07/02 | 5,450 | 6,050 | 5,350 | 6,000 | +350 | +6.2 | 10,700 |
| 07/01 | 5,440 | 5,650 | 5,070 | 5,650 | +270 | +5.0 | 7,300 |
| 06/12 | 5,050 | 5,580 | 4,980 | 5,380 | +330 | +6.5 | 5,900 |
| 06/11 | 5,400 | 5,500 | 4,900 | 5,050 | -350 | -6.5 | 2,400 |
| 06/10 | 5,390 | 5,550 | 5,300 | 5,400 | +100 | +1.9 | 1,700 |
| 06/09 | 5,300 | 5,400 | 5,200 | 5,300 | +20 | +0.4 | 3,800 |
| 06/08 | 5,220 | 5,550 | 5,220 | 5,280 | +90 | +1.7 | 2,400 |
| 06/07 | 5,760 | 5,790 | 5,000 | 5,190 | -570 | -9.9 | 5,900 |
| 06/06 | 6,040 | 6,040 | 5,100 | 5,760 | -230 | -3.8 | 6,000 |
| 06/05 | 6,860 | 6,860 | 5,900 | 5,990 | -1,070 | -15.2 | 6,400 |
| 06/04 | 7,250 | 7,450 | 6,950 | 7,060 | -90 | -1.3 | 3,200 |
| 06/03 | 8,100 | 8,100 | 6,700 | 7,150 | -950 | -11.7 | 13,000 |
| 06/02 | 9,060 | 9,060 | 7,570 | 8,100 | -1,010 | -11.1 | 13,000 |
| 06/01 | 9,850 | 9,850 | 8,000 | 9,110 | -750 | -7.6 | 15,600 |
| 05/12 | 6,700 | 11,720 | 6,500 | 9,860 | +3,160 | +47.2 | 22,700 |
| 05/11 | 5,600 | 7,110 | 5,400 | 6,700 | +1,250 | +22.9 | 11,100 |
| 05/10 | 5,390 | 6,100 | 5,030 | 5,450 | -640 | -10.5 | 2,500 |
| 05/09 | 5,000 | 6,310 | 4,980 | 6,090 | +1,100 | +22.0 | 9,100 |
| 05/08 | 4,990 | 5,200 | 4,900 | 4,990 | +390 | +8.5 | 7,300 |
| 05/07 | 4,800 | 4,900 | 4,550 | 4,600 | -150 | -3.2 | 3,700 |
| 05/06 | 4,460 | 5,110 | 4,460 | 4,750 | +240 | +5.3 | 4,100 |
| 05/05 | 5,050 | 5,600 | 4,430 | 4,510 | -240 | -5.1 | 4,300 |
| 05/04 | 4,650 | 4,800 | 4,500 | 4,750 | -90 | -1.9 | 6,600 |
| 05/03 | 3,810 | 5,050 | 3,810 | 4,840 | +840 | +21.0 | 19,900 |
| 05/02 | 3,830 | 4,000 | 3,510 | 4,000 | +160 | +4.2 | 8,800 |
| 05/01 | 3,500 | 3,840 | 3,400 | 3,840 | +380 | +11.0 | 2,700 |
| 04/12 | 4,190 | 4,450 | 3,200 | 3,460 | -730 | -17.4 | 10,000 |
| 04/11 | 4,330 | 4,330 | 4,150 | 4,190 | -160 | -3.7 | 6,400 |
▶︎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
