！決算発表予定日 2024/05/15
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,150 (24/04/25) | 4,320 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,150 (24/04/25) | 5,100 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,930 | 5,930 | 5,830 | 5,930 | -10 | -0.2 | 700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,990 | 6,150 | 5,940 | 5,940 | +30 | +0.5 | 3,700 |
| 4/19 | 5,880 | 5,990 | 5,750 | 5,910 | +30 | +0.5 | 2,500 |
| 4/12 | 5,600 | 5,890 | 5,600 | 5,880 | +470 | +8.7 | 1,800 |
| 4/5 | 5,480 | 5,600 | 5,410 | 5,410 | -190 | -3.4 | 500 |
| 3/29 | 5,600 | 5,600 | 5,600 | 5,600 | +10 | +0.2 | 700 |
| 3/22 | 5,490 | 5,590 | 5,400 | 5,590 | +200 | +3.7 | 1,300 |
| 3/15 | 5,310 | 5,400 | 5,310 | 5,390 | +60 | +1.1 | 300 |
| 3/8 | 5,430 | 5,430 | 5,330 | 5,330 | 0 | 0.0 | 400 |
| 3/1 | 5,500 | 5,500 | 5,330 | 5,330 | -170 | -3.1 | 500 |
| 2/22 | 5,450 | 5,500 | 5,360 | 5,500 | +20 | +0.4 | 1,800 |
| 2/16 | 5,490 | 5,490 | 5,480 | 5,480 | +60 | +1.1 | 200 |
| 2/9 | 5,500 | 5,500 | 5,400 | 5,420 | -180 | -3.2 | 1,100 |
| 2/2 | 5,720 | 5,730 | 5,500 | 5,600 | -90 | -1.6 | 900 |
| 1/26 | 5,400 | 5,690 | 5,400 | 5,690 | +390 | +7.4 | 2,400 |
| 1/19 | 5,110 | 5,300 | 5,100 | 5,300 | +140 | +2.7 | 800 |
| 1/12 | 5,210 | 5,300 | 5,160 | 5,160 | -50 | -1.0 | 600 |
| 1/5 | 5,210 | 5,210 | 5,200 | 5,210 | +100 | +2.0 | 400 |
| 12/29 | 5,270 | 5,270 | 5,110 | 5,110 | -60 | -1.2 | 1,600 |
| 12/22 | 5,190 | 5,240 | 5,170 | 5,170 | +110 | +2.2 | 1,000 |
| 12/15 | 5,060 | 5,060 | 5,060 | 5,060 | +20 | +0.4 | 100 |
| 12/8 | 4,935 | 5,240 | 4,935 | 5,040 | +190 | +3.9 | 4,500 |
| 12/1 | 4,685 | 4,850 | 4,685 | 4,850 | +165 | +3.5 | 400 |
| 11/24 | 4,630 | 4,685 | 4,605 | 4,685 | +125 | +2.7 | 1,600 |
| 11/17 | 4,425 | 4,560 | 4,425 | 4,560 | -35 | -0.8 | 1,500 |
| 11/10 | 4,805 | 4,805 | 4,595 | 4,595 | -210 | -4.4 | 400 |
| 11/2 | 4,805 | 4,805 | 4,805 | 4,805 | +140 | +3.0 | 100 |
| 10/27 | 4,665 | 4,665 | 4,665 | 4,665 | +140 | +3.1 | 900 |
| 10/20 | 4,480 | 4,550 | 4,480 | 4,525 | ー | ー | 1,000 |
| 10/13 | ー | ー | ー | 4,480 | ー | ー | 0 |
| 10/6 | 4,580 | 4,600 | 4,480 | 4,480 | -120 | -2.6 | 900 |
▶︎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