アサガミ
9311スタンダード/倉庫･運輸関連業/ASAGAMI CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 9,210.0 | 9,210.0 | 9,210.0 | 9,210.0 | 0.0 | 0.00% | 200 |
| 2026-03-12 | 9,210.0 | 9,210.0 | 9,210.0 | 9,210.0 | 0.0 | 0.00% | 100 |
| 2026-03-11 | 9,210.0 | 9,210.0 | 9,210.0 | 9,210.0 | +50.0 | +0.55% | 100 |
| 2026-03-10 | 9,010.0 | 9,160.0 | 9,010.0 | 9,160.0 | +600.0 | +7.01% | 300 |
| 2026-03-09 | 9,090.0 | 9,090.0 | 8,560.0 | 8,560.0 | -610.0 | -6.65% | 400 |
| 2026-03-06 | 9,150.0 | 9,450.0 | 9,150.0 | 9,170.0 | -280.0 | -2.96% | 300 |
| 2026-03-05 | 9,450.0 | 9,450.0 | 9,450.0 | 9,450.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 9,680.0 | 9,680.0 | 9,450.0 | 9,450.0 | -250.0 | -2.58% | 500 |
| 2026-03-03 | 9,390.0 | 9,700.0 | 9,390.0 | 9,700.0 | +330.0 | +3.52% | 400 |
| 2026-03-02 | 9,220.0 | 9,370.0 | 9,220.0 | 9,370.0 | +20.0 | +0.21% | 200 |
| 2026-02-27 | 9,350.0 | 9,350.0 | 9,350.0 | 9,350.0 | +50.0 | +0.54% | 300 |
| 2026-02-26 | 9,500.0 | 9,500.0 | 9,300.0 | 9,300.0 | 0.0 | 0.00% | 400 |
| 2026-02-25 | 8,990.0 | 9,300.0 | 8,900.0 | 9,300.0 | +550.0 | +6.29% | 1,000 |
| 2026-02-24 | 8,850.0 | 8,990.0 | 8,570.0 | 8,750.0 | +200.0 | +2.34% | 1,200 |
| 2026-02-20 | 8,390.0 | 8,550.0 | 8,390.0 | 8,550.0 | +200.0 | +2.40% | 500 |
| 2026-02-19 | 8,390.0 | 8,550.0 | 8,350.0 | 8,350.0 | -40.0 | -0.48% | 600 |
| 2026-02-18 | 8,390.0 | 8,390.0 | 8,390.0 | 8,390.0 | +150.0 | +1.82% | 200 |
| 2026-02-17 | 8,240.0 | 8,240.0 | 8,240.0 | 8,240.0 | 0.0 | 0.00% | 100 |
| 2026-02-16 | 8,240.0 | 8,240.0 | 8,240.0 | 8,240.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 8,280.0 | 8,280.0 | 7,980.0 | 8,240.0 | -10.0 | -0.12% | 700 |
| 2026-02-12 | 8,240.0 | 8,250.0 | 8,240.0 | 8,250.0 | +100.0 | +1.23% | 400 |
| 2026-02-10 | 8,150.0 | 8,250.0 | 8,150.0 | 8,150.0 | +120.0 | +1.49% | 400 |
| 2026-02-09 | 8,030.0 | 8,070.0 | 8,030.0 | 8,030.0 | +30.0 | +0.38% | 400 |
| 2026-02-06 | 8,100.0 | 8,170.0 | 7,870.0 | 8,000.0 | -100.0 | -1.23% | 1,000 |
| 2026-02-05 | 8,100.0 | 8,100.0 | 8,100.0 | 8,100.0 | +100.0 | +1.25% | 100 |
| 2026-02-04 | 8,120.0 | 8,120.0 | 8,000.0 | 8,000.0 | -120.0 | -1.48% | 300 |
| 2026-02-03 | 8,110.0 | 8,190.0 | 8,110.0 | 8,120.0 | +10.0 | +0.12% | 1,100 |
| 2026-02-02 | 8,320.0 | 8,320.0 | 7,850.0 | 8,110.0 | -430.0 | -5.04% | 3,600 |
| 2026-01-30 | 7,660.0 | 8,540.0 | 7,660.0 | 8,540.0 | +1030.0 | +13.72% | 2,100 |
| 2026-01-29 | 7,520.0 | 7,520.0 | 7,500.0 | 7,510.0 | +140.0 | +1.90% | 400 |
| 2026-01-28 | 7,380.0 | 7,380.0 | 7,370.0 | 7,370.0 | -50.0 | -0.67% | 300 |
| 2026-01-27 | 7,500.0 | 7,500.0 | 7,420.0 | 7,420.0 | -20.0 | -0.27% | 300 |
| 2026-01-26 | 7,370.0 | 7,440.0 | 7,350.0 | 7,440.0 | +40.0 | +0.54% | 400 |
| 2026-01-23 | 7,400.0 | 7,550.0 | 7,400.0 | 7,400.0 | 0.0 | 0.00% | 500 |
| 2026-01-22 | 7,400.0 | 7,400.0 | 7,400.0 | 7,400.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 7,370.0 | 7,400.0 | 7,370.0 | 7,400.0 | 0.0 | 0.00% | 200 |
| 2026-01-20 | 7,400.0 | 7,400.0 | 7,400.0 | 7,400.0 | +150.0 | +2.07% | 100 |
| 2026-01-19 | 7,170.0 | 7,250.0 | 7,170.0 | 7,250.0 | +80.0 | +1.12% | 800 |
| 2026-01-16 | 7,170.0 | 7,170.0 | 7,170.0 | 7,170.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 7,220.0 | 7,220.0 | 7,160.0 | 7,170.0 | -160.0 | -2.18% | 2,200 |
| 2026-01-14 | 7,480.0 | 7,480.0 | 7,330.0 | 7,330.0 | -20.0 | -0.27% | 400 |
| 2026-01-13 | 7,500.0 | 7,500.0 | 7,350.0 | 7,350.0 | -150.0 | -2.00% | 800 |
| 2026-01-09 | 7,900.0 | 7,900.0 | 7,500.0 | 7,500.0 | -400.0 | -5.06% | 1,300 |
| 2026-01-08 | 7,900.0 | 7,900.0 | 7,900.0 | 7,900.0 | +110.0 | +1.41% | 100 |
| 2026-01-07 | 7,790.0 | 7,790.0 | 7,790.0 | 7,790.0 | 0.0 | 0.00% | 200 |
| 2026-01-06 | 7,940.0 | 7,940.0 | 7,790.0 | 7,790.0 | -150.0 | -1.89% | 400 |
| 2026-01-05 | 7,390.0 | 7,940.0 | 7,360.0 | 7,940.0 | +550.0 | +7.44% | 900 |
| 2025-12-30 | 7,390.0 | 7,390.0 | 7,240.0 | 7,390.0 | +150.0 | +2.07% | 400 |
| 2025-12-29 | 7,240.0 | 7,240.0 | 7,240.0 | 7,240.0 | +90.0 | +1.26% | 100 |
| 2025-12-26 | 7,200.0 | 7,200.0 | 7,150.0 | 7,150.0 | -40.0 | -0.56% | 900 |
| 2025-12-25 | 7,190.0 | 7,190.0 | 7,190.0 | 7,190.0 | +10.0 | +0.14% | 600 |
| 2025-12-24 | 7,180.0 | 7,180.0 | 7,180.0 | 7,180.0 | +30.0 | +0.42% | 100 |
| 2025-12-23 | 7,200.0 | 7,200.0 | 7,130.0 | 7,150.0 | -40.0 | -0.56% | 300 |
| 2025-12-22 | 7,190.0 | 7,190.0 | 7,190.0 | 7,190.0 | 0.0 | 0.00% | 500 |
| 2025-12-19 | 7,190.0 | 7,190.0 | 7,190.0 | 7,190.0 | 0.0 | 0.00% | 100 |
| 2025-12-18 | 7,190.0 | 7,190.0 | 7,190.0 | 7,190.0 | +60.0 | +0.84% | 200 |
| 2025-12-17 | 7,180.0 | 7,180.0 | 7,130.0 | 7,130.0 | -50.0 | -0.70% | 300 |
| 2025-12-16 | 7,180.0 | 7,180.0 | 7,180.0 | 7,180.0 | 0.0 | 0.00% | 100 |
| 2025-12-15 | 7,180.0 | 7,180.0 | 7,180.0 | 7,180.0 | -10.0 | -0.14% | 400 |
| 2025-12-12 | 7,120.0 | 7,190.0 | 7,120.0 | 7,190.0 | +70.0 | +0.98% | 600 |
| 2025-12-11 | 7,120.0 | 7,120.0 | 7,120.0 | 7,120.0 | +50.0 | +0.71% | 100 |
| 2025-12-10 | 7,140.0 | 7,140.0 | 7,070.0 | 7,070.0 | +50.0 | +0.71% | 400 |
| 2025-12-09 | 7,150.0 | 7,150.0 | 7,020.0 | 7,020.0 | +20.0 | +0.29% | 200 |
| 2025-12-08 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 7,040.0 | 7,040.0 | 6,990.0 | 7,000.0 | +160.0 | +2.34% | 1,400 |
| 2025-12-04 | 6,880.0 | 6,940.0 | 6,840.0 | 6,840.0 | +60.0 | +0.88% | 300 |
| 2025-12-03 | 6,680.0 | 6,780.0 | 6,680.0 | 6,780.0 | +170.0 | +2.57% | 200 |
| 2025-12-02 | 6,680.0 | 6,680.0 | 6,580.0 | 6,610.0 | +30.0 | +0.46% | 1,100 |
| 2025-12-01 | 6,580.0 | 6,630.0 | 6,580.0 | 6,580.0 | 0.0 | 0.00% | 500 |
| 2025-11-28 | 6,580.0 | 6,610.0 | 6,580.0 | 6,580.0 | 0.0 | 0.00% | 400 |
| 2025-11-27 | 6,510.0 | 6,630.0 | 6,510.0 | 6,580.0 | +70.0 | +1.08% | 400 |
| 2025-11-26 | 6,510.0 | 6,510.0 | 6,510.0 | 6,510.0 | +10.0 | +0.15% | 400 |
| 2025-11-25 | 6,500.0 | 6,500.0 | 6,500.0 | 6,500.0 | 0.0 | 0.00% | 700 |
| 2025-11-21 | 6,610.0 | 6,610.0 | 6,500.0 | 6,500.0 | -40.0 | -0.61% | 300 |
| 2025-11-20 | 6,570.0 | 6,580.0 | 6,540.0 | 6,540.0 | +30.0 | +0.46% | 400 |
| 2025-11-19 | 6,510.0 | 6,510.0 | 6,510.0 | 6,510.0 | -10.0 | -0.15% | 200 |
| 2025-11-18 | 6,600.0 | 6,600.0 | 6,520.0 | 6,520.0 | -40.0 | -0.61% | 600 |
| 2025-11-17 | 6,570.0 | 6,580.0 | 6,560.0 | 6,560.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-14 | 6,570.0 | 6,570.0 | 6,560.0 | 6,560.0 | -50.0 | -0.76% | 200 |
| 2025-11-13 | 6,570.0 | 6,610.0 | 6,560.0 | 6,610.0 | +30.0 | +0.46% | 800 |
| 2025-11-12 | 6,570.0 | 6,580.0 | 6,570.0 | 6,580.0 | +30.0 | +0.46% | 200 |
| 2025-11-11 | 6,680.0 | 6,710.0 | 6,550.0 | 6,550.0 | -100.0 | -1.50% | 1,800 |
| 2025-11-10 | 6,650.0 | 6,650.0 | 6,650.0 | 6,650.0 | +50.0 | +0.76% | 600 |
| 2025-11-07 | 6,580.0 | 6,600.0 | 6,500.0 | 6,600.0 | +80.0 | +1.23% | 1,000 |
| 2025-11-06 | 6,550.0 | 6,570.0 | 6,520.0 | 6,520.0 | -40.0 | -0.61% | 600 |
| 2025-11-05 | 6,660.0 | 6,660.0 | 6,470.0 | 6,560.0 | -100.0 | -1.50% | 1,200 |
| 2025-11-04 | 6,800.0 | 6,800.0 | 6,600.0 | 6,660.0 | -240.0 | -3.48% | 1,600 |
| 2025-10-31 | 6,730.0 | 6,900.0 | 6,730.0 | 6,900.0 | +220.0 | +3.29% | 700 |
| 2025-10-30 | 6,680.0 | 6,680.0 | 6,680.0 | 6,680.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 6,680.0 | 6,680.0 | 6,680.0 | 6,680.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 6,710.0 | 6,710.0 | 6,600.0 | 6,680.0 | -70.0 | -1.04% | 700 |
| 2025-10-27 | 6,710.0 | 6,750.0 | 6,700.0 | 6,750.0 | +70.0 | +1.05% | 800 |
| 2025-10-24 | 6,720.0 | 6,720.0 | 6,600.0 | 6,680.0 | -60.0 | -0.89% | 1,200 |
| 2025-10-23 | 6,740.0 | 6,740.0 | 6,740.0 | 6,740.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 6,750.0 | 6,800.0 | 6,740.0 | 6,740.0 | -20.0 | -0.30% | 700 |
| 2025-10-21 | 6,800.0 | 6,800.0 | 6,760.0 | 6,760.0 | -60.0 | -0.88% | 400 |
| 2025-10-20 | 6,680.0 | 6,820.0 | 6,680.0 | 6,820.0 | +140.0 | +2.10% | 600 |
| 2025-10-17 | 6,730.0 | 6,730.0 | 6,670.0 | 6,680.0 | -50.0 | -0.74% | 300 |
| 2025-10-16 | 6,730.0 | 6,730.0 | 6,730.0 | 6,730.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 6,700.0 | 6,800.0 | 6,700.0 | 6,730.0 | +90.0 | +1.36% | 1,000 |
| 2025-10-14 | 6,750.0 | 6,750.0 | 6,640.0 | 6,640.0 | -210.0 | -3.07% | 700 |
| 2025-10-10 | 6,850.0 | 6,850.0 | 6,850.0 | 6,850.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 6,850.0 | 6,850.0 | 6,850.0 | 6,850.0 | -100.0 | -1.44% | 100 |
| 2025-10-08 | 6,950.0 | 6,950.0 | 6,950.0 | 6,950.0 | 0.0 | 0.00% | 100 |
| 2025-10-07 | 6,950.0 | 6,950.0 | 6,950.0 | 6,950.0 | +50.0 | +0.72% | 100 |
| 2025-10-06 | 6,980.0 | 6,980.0 | 6,900.0 | 6,900.0 | -20.0 | -0.29% | 300 |
| 2025-10-03 | 6,920.0 | 6,920.0 | 6,920.0 | 6,920.0 | -60.0 | -0.86% | 200 |
| 2025-10-02 | 7,080.0 | 7,080.0 | 6,980.0 | 6,980.0 | -20.0 | -0.29% | 600 |
| 2025-10-01 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 6,950.0 | 7,000.0 | 6,950.0 | 7,000.0 | +150.0 | +2.19% | 400 |
| 2025-09-25 | 7,000.0 | 7,000.0 | 6,850.0 | 6,850.0 | -150.0 | -2.14% | 700 |
| 2025-09-24 | 6,950.0 | 7,000.0 | 6,950.0 | 7,000.0 | -100.0 | -1.41% | 400 |
| 2025-09-22 | 7,200.0 | 7,290.0 | 7,100.0 | 7,100.0 | 0.0 | 0.00% | 700 |
| 2025-09-19 | 7,050.0 | 7,100.0 | 7,050.0 | 7,100.0 | +10.0 | +0.14% | 300 |
| 2025-09-18 | 7,090.0 | 7,090.0 | 7,090.0 | 7,090.0 | +90.0 | +1.29% | 100 |
| 2025-09-17 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 0.0 | 0.00% | 100 |
| 2025-09-16 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 0.0 | 0.00% | 100 |
| 2025-09-12 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | — | — | — |
直近120営業日分を表示