8,867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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/05 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 100 |
| 2025/08/04 | 6,190.0 | 6,190.0 | 6,190.0 | 6,190.0 | 6,190.0 | 1,100 |
| 2025/07/31 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 100 |
| 2025/07/25 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 800 |
| 2025/07/22 | 5,920.0 | 6,010.0 | 5,920.0 | 6,010.0 | 6,010.0 | 500 |
| 2025/07/18 | 5,910.0 | 5,910.0 | 5,910.0 | 5,910.0 | 5,910.0 | 100 |
| 2025/07/17 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 100 |
| 2025/07/11 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 100 |
| 2025/07/10 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 5,810.0 | 200 |
| 2025/07/09 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 5,800.0 | 100 |
| 2025/07/07 | 5,900.0 | 5,900.0 | 5,900.0 | 5,900.0 | 5,900.0 | 1,200 |
| 2025/07/04 | 5,950.0 | 5,950.0 | 5,930.0 | 5,930.0 | 5,930.0 | 300 |
| 2025/07/03 | 5,930.0 | 5,930.0 | 5,850.0 | 5,850.0 | 5,850.0 | 500 |
| 2025/07/02 | 5,950.0 | 5,950.0 | 5,950.0 | 5,950.0 | 5,950.0 | 400 |
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。
