！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,210 | 6,150 | 5,100 | 5,930 | +820 | +16.1 | 20,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,175 | 5,270 | 4,085 | 5,110 | +935 | +22.4 | 39,900 |
| 2022 | 3,930 | 4,500 | 3,720 | 4,175 | +175 | +4.4 | 41,400 |
| 2021 | 4,000 | 4,300 | 3,655 | 4,000 | +140 | +3.6 | 44,900 |
| 2020 | 4,250 | 4,360 | 2,951 | 3,860 | -440 | -10.2 | 44,200 |
| 2019 | 3,530 | 4,330 | 3,530 | 4,300 | +775 | +22.0 | 45,700 |
| 2018 | 4,870 | 5,170 | 3,460 | 3,525 | -1,275 | -26.6 | 45,100 |
| 2017 | 4,050 | 4,930 | 4,010 | 4,800 | +700 | +17.1 | 63,800 |
| 2016 | 3,850 | 4,390 | 3,590 | 4,100 | +240 | +6.2 | 42,700 |
| 2015 | 3,980 | 4,330 | 3,780 | 3,860 | -220 | -5.4 | 45,500 |
| 2014 | 4,050 | 4,600 | 3,860 | 4,080 | +30 | +0.7 | 47,600 |
| 2013 | 3,230 | 5,200 | 3,090 | 4,050 | +850 | +26.6 | 69,900 |
| 2012 | 3,140 | 3,380 | 3,020 | 3,200 | -100 | -3.0 | 39,100 |
| 2011 | 2,820 | 3,380 | 2,620 | 3,300 | +480 | +17.0 | 34,700 |
| 2010 | 3,490 | 3,530 | 2,700 | 2,820 | -750 | -21.0 | 56,500 |
| 2009 | 3,750 | 4,100 | 3,230 | 3,570 | -30 | -0.8 | 32,200 |
| 2008 | 5,300 | 5,370 | 3,200 | 3,600 | -1,700 | -32.1 | 35,600 |
| 2007 | 5,440 | 6,320 | 4,880 | 5,300 | -80 | -1.5 | 49,700 |
| 2006 | 9,850 | 9,850 | 4,900 | 5,380 | -4,480 | -45.4 | 79,300 |
| 2005 | 3,500 | 11,720 | 3,400 | 9,860 | +6,400 | +185.0 | 102,800 |
| 2004 | 3,450 | 5,010 | 3,200 | 3,460 | +220 | +6.8 | 59,600 |
| 2003 | 2,400 | 3,450 | 2,280 | 3,240 | +850 | +35.6 | 57,900 |
| 2002 | 2,290 | 2,600 | 1,950 | 2,390 | +230 | +10.7 | 40,500 |
| 2001 | 1,900 | 2,850 | 1,450 | 2,160 | +410 | +23.4 | 92,500 |
| 2000 | 2,700 | 2,800 | 1,700 | 1,750 | -950 | -35.2 | 35,600 |
| 1999 | 2,200 | 3,600 | 1,810 | 2,700 | +500 | +22.7 | 70,300 |
| 1998 | 2,400 | 2,880 | 1,450 | 2,200 | -390 | -15.1 | 38,400 |
| 1997 | 3,200 | 4,000 | 2,060 | 2,590 | -410 | -13.7 | 57,300 |
| 1996 | 3,750 | 4,510 | 2,800 | 3,000 | -750 | -20.0 | 122,300 |
| 1995 | 4,050 | 4,210 | 2,070 | 3,750 | -250 | -6.3 | 54,700 |
| 1994 | 4,110 | 5,200 | 3,800 | 4,000 | +80 | +2.0 | 75,500 |
▶︎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