8,561円
アサガミの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/16 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 100 |
| 2025/09/10 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 300 |
| 2025/09/09 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 300 |
| 2025/09/08 | 6,810.0 | 6,900.0 | 6,810.0 | 6,900.0 | 6,900.0 | 400 |
| 2025/09/03 | 6,590.0 | 6,810.0 | 6,590.0 | 6,810.0 | 6,810.0 | 500 |
| 2025/09/02 | 6,500.0 | 6,700.0 | 6,480.0 | 6,600.0 | 6,600.0 | 1,900 |
| 2025/09/01 | 6,310.0 | 6,480.0 | 6,310.0 | 6,480.0 | 6,480.0 | 1,200 |
| 2025/08/29 | 6,260.0 | 6,260.0 | 6,260.0 | 6,260.0 | 6,260.0 | 600 |
| 2025/08/28 | 6,260.0 | 6,260.0 | 6,160.0 | 6,260.0 | 6,260.0 | 900 |
| 2025/08/27 | 6,150.0 | 6,260.0 | 6,150.0 | 6,260.0 | 6,260.0 | 1,100 |
| 2025/08/26 | 6,400.0 | 6,400.0 | 6,150.0 | 6,150.0 | 6,150.0 | 900 |
| 2025/08/25 | 6,200.0 | 6,400.0 | 6,080.0 | 6,400.0 | 6,400.0 | 1,800 |
| 2025/08/22 | 6,090.0 | 6,140.0 | 6,090.0 | 6,140.0 | 6,140.0 | 400 |
| 2025/08/21 | 6,090.0 | 6,100.0 | 5,990.0 | 5,990.0 | 5,990.0 | 1,800 |
| 2025/08/20 | 6,010.0 | 6,010.0 | 6,010.0 | 6,010.0 | 6,010.0 | 200 |
| 2025/08/19 | 6,100.0 | 6,100.0 | 5,910.0 | 5,910.0 | 5,910.0 | 600 |
| 2025/08/18 | 6,000.0 | 6,000.0 | 5,900.0 | 5,900.0 | 5,900.0 | 600 |
| 2025/08/15 | 5,900.0 | 5,900.0 | 5,900.0 | 5,900.0 | 5,900.0 | 500 |
| 2025/08/08 | 5,990.0 | 5,990.0 | 5,990.0 | 5,990.0 | 5,990.0 | 100 |
| 2025/08/06 | 6,190.0 | 6,190.0 | 6,090.0 | 6,090.0 | 6,090.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
アサガミの取引履歴を振り返りませんか？
アサガミの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
