8,841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) |
|---|---|---|---|---|---|---|
| 2025/07/01 | 5,810.0 | 5,890.0 | 5,810.0 | 5,850.0 | 5,850.0 | 500 |
| 2025/06/30 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 200 |
| 2025/06/26 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 500 |
| 2025/06/25 | 5,750.0 | 5,760.0 | 5,700.0 | 5,700.0 | 5,700.0 | 1,300 |
| 2025/06/24 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 200 |
| 2025/06/23 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 5,750.0 | 200 |
| 2025/06/19 | 5,720.0 | 5,720.0 | 5,700.0 | 5,700.0 | 5,700.0 | 200 |
| 2025/06/18 | 5,700.0 | 5,720.0 | 5,700.0 | 5,720.0 | 5,720.0 | 300 |
| 2025/06/16 | 5,680.0 | 5,680.0 | 5,670.0 | 5,670.0 | 5,670.0 | 400 |
| 2025/06/04 | 5,690.0 | 5,690.0 | 5,690.0 | 5,690.0 | 5,690.0 | 100 |
| 2025/06/03 | 5,690.0 | 5,690.0 | 5,690.0 | 5,690.0 | 5,690.0 | 100 |
| 2025/05/28 | 5,670.0 | 5,670.0 | 5,670.0 | 5,670.0 | 5,670.0 | 300 |
| 2025/05/27 | 5,690.0 | 5,690.0 | 5,660.0 | 5,660.0 | 5,660.0 | 400 |
| 2025/05/26 | 5,690.0 | 5,690.0 | 5,690.0 | 5,690.0 | 5,690.0 | 100 |
| 2025/05/23 | 5,730.0 | 5,730.0 | 5,710.0 | 5,710.0 | 5,710.0 | 800 |
| 2025/05/22 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 100 |
| 2025/05/21 | 5,800.0 | 5,800.0 | 5,780.0 | 5,800.0 | 5,800.0 | 300 |
| 2025/05/20 | 5,860.0 | 5,860.0 | 5,800.0 | 5,800.0 | 5,800.0 | 500 |
| 2025/05/15 | 5,660.0 | 5,660.0 | 5,660.0 | 5,660.0 | 5,660.0 | 500 |
| 2025/05/13 | 5,760.0 | 5,760.0 | 5,760.0 | 5,760.0 | 5,760.0 | 100 |
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。
