8,582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) |
|---|---|---|---|---|---|---|
| 2022/05/02 | 4,030.0 | 4,035.0 | 4,030.0 | 4,035.0 | 4,035.0 | 300 |
| 2022/04/25 | 4,095.0 | 4,100.0 | 4,095.0 | 4,100.0 | 4,100.0 | 600 |
| 2022/04/21 | 4,100.0 | 4,110.0 | 4,100.0 | 4,100.0 | 4,100.0 | 300 |
| 2022/04/20 | 4,060.0 | 4,060.0 | 4,060.0 | 4,060.0 | 4,060.0 | 100 |
| 2022/04/19 | 4,070.0 | 4,130.0 | 4,070.0 | 4,130.0 | 4,130.0 | 1,000 |
| 2022/04/18 | 4,140.0 | 4,140.0 | 4,140.0 | 4,140.0 | 4,140.0 | 100 |
| 2022/04/07 | 4,150.0 | 4,150.0 | 4,140.0 | 4,140.0 | 4,140.0 | 200 |
| 2022/04/06 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 100 |
| 2022/04/05 | 4,160.0 | 4,180.0 | 4,160.0 | 4,180.0 | 4,180.0 | 500 |
| 2022/04/04 | 4,230.0 | 4,230.0 | 4,230.0 | 4,230.0 | 4,230.0 | 100 |
| 2022/04/01 | 4,185.0 | 4,185.0 | 4,185.0 | 4,185.0 | 4,185.0 | 100 |
| 2022/03/31 | 4,230.0 | 4,230.0 | 4,230.0 | 4,230.0 | 4,230.0 | 200 |
| 2022/03/30 | 4,230.0 | 4,230.0 | 4,230.0 | 4,230.0 | 4,230.0 | 300 |
| 2022/03/29 | 4,280.0 | 4,350.0 | 4,280.0 | 4,350.0 | 4,350.0 | 200 |
| 2022/03/28 | 4,350.0 | 4,350.0 | 4,350.0 | 4,350.0 | 4,350.0 | 100 |
| 2022/03/25 | 4,400.0 | 4,400.0 | 4,390.0 | 4,395.0 | 4,395.0 | 700 |
| 2022/03/24 | 4,365.0 | 4,370.0 | 4,350.0 | 4,370.0 | 4,370.0 | 400 |
| 2022/03/23 | 4,320.0 | 4,400.0 | 4,320.0 | 4,365.0 | 4,365.0 | 600 |
| 2022/03/22 | 4,325.0 | 4,330.0 | 4,280.0 | 4,320.0 | 4,320.0 | 1,000 |
| 2022/03/18 | 4,300.0 | 4,300.0 | 4,280.0 | 4,280.0 | 4,280.0 | 300 |
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。
