8,315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) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 9,680.0 | 9,680.0 | 9,450.0 | 9,450.0 | 9,450.0 | 500 |
| 2026/03/03 | 9,390.0 | 9,700.0 | 9,390.0 | 9,700.0 | 9,700.0 | 400 |
| 2026/03/02 | 9,220.0 | 9,370.0 | 9,220.0 | 9,370.0 | 9,370.0 | 200 |
| 2026/02/27 | 9,350.0 | 9,350.0 | 9,350.0 | 9,350.0 | 9,350.0 | 300 |
| 2026/02/26 | 9,500.0 | 9,500.0 | 9,300.0 | 9,300.0 | 9,300.0 | 400 |
| 2026/02/25 | 8,990.0 | 9,300.0 | 8,900.0 | 9,300.0 | 9,300.0 | 1,000 |
| 2026/02/24 | 8,850.0 | 8,990.0 | 8,570.0 | 8,750.0 | 8,750.0 | 1,200 |
| 2026/02/20 | 8,390.0 | 8,550.0 | 8,390.0 | 8,550.0 | 8,550.0 | 500 |
| 2026/02/19 | 8,390.0 | 8,550.0 | 8,350.0 | 8,350.0 | 8,350.0 | 600 |
| 2026/02/18 | 8,390.0 | 8,390.0 | 8,390.0 | 8,390.0 | 8,390.0 | 200 |
| 2026/02/17 | 8,240.0 | 8,240.0 | 8,240.0 | 8,240.0 | 8,240.0 | 100 |
| 2026/02/13 | 8,280.0 | 8,280.0 | 7,980.0 | 8,240.0 | 8,240.0 | 700 |
| 2026/02/12 | 8,240.0 | 8,250.0 | 8,240.0 | 8,250.0 | 8,250.0 | 400 |
| 2026/02/10 | 8,150.0 | 8,250.0 | 8,150.0 | 8,150.0 | 8,150.0 | 400 |
| 2026/02/09 | 8,030.0 | 8,070.0 | 8,030.0 | 8,030.0 | 8,030.0 | 400 |
| 2026/02/06 | 8,100.0 | 8,170.0 | 7,870.0 | 8,000.0 | 8,000.0 | 1,000 |
| 2026/02/05 | 8,100.0 | 8,100.0 | 8,100.0 | 8,100.0 | 8,100.0 | 100 |
| 2026/02/04 | 8,120.0 | 8,120.0 | 8,000.0 | 8,000.0 | 8,000.0 | 300 |
| 2026/02/03 | 8,110.0 | 8,190.0 | 8,110.0 | 8,120.0 | 8,120.0 | 1,100 |
| 2026/02/02 | 8,320.0 | 8,320.0 | 7,850.0 | 8,110.0 | 8,110.0 | 3,600 |
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。
