[9311 東証2部] アサガミ 日足 時系列データ

[9311 東証2部] アサガミ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1800
2017-12-154780.004780.004780.004780.00100478000
2017-12-144770.004770.004770.004770.00100477000
2017-12-1300
2017-12-124765.004800.004765.004800.006002867000
2017-12-114835.004835.004835.004835.00100483500
2017-12-0800
2017-12-074850.004850.004850.004850.0017008245000
2017-12-064845.004850.004845.004850.003001454000
2017-12-054835.004845.004830.004845.006002901000
2017-12-044890.004890.004800.004800.007003374000
2017-12-014760.004830.004760.004820.003001441000
2017-11-304760.004760.004720.004720.003001424000
2017-11-2900
2017-11-284730.004730.004730.004730.00100473000
2017-11-2700
2017-11-244900.004900.004760.004760.004001946000
2017-11-2200
2017-11-2100
2017-11-2000
2017-11-174680.004680.004675.004680.006002807500
2017-11-1600
2017-11-154610.004610.004550.004550.003001377000
2017-11-1400
2017-11-1300
2017-11-1000
2017-11-094610.004610.004610.004610.00200922000
2017-11-084680.004680.004680.004680.00100468000
2017-11-074680.004680.004680.004680.009004212000
2017-11-064680.004680.004680.004680.00100468000
2017-11-024800.004800.004730.004730.003001426000
2017-11-014800.004800.004800.004800.00200960000
2017-10-314825.004825.004825.004825.00200965000
2017-10-304820.004825.004820.004825.008003857000
2017-10-274580.004820.004580.004820.00240011306000
2017-10-264650.004650.004650.004650.00100465000
2017-10-254625.004650.004625.004650.0010004632500
2017-10-244600.004600.004600.004600.00200920000
2017-10-234585.004585.004565.004565.003001372000
2017-10-204580.004585.004580.004585.005002290500
2017-10-194570.004580.004565.004580.006002742000
2017-10-184580.004580.004580.004580.00100458000
2017-10-1700
2017-10-1600
2017-10-134550.004620.004550.004620.005002302000
2017-10-124575.004575.004575.004575.00100457500
2017-10-114575.004575.004575.004575.00200915000
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-044565.004645.004565.004645.00200921000
2017-10-034650.004650.004650.004650.00100465000
2017-10-024550.004550.004550.004550.00100455000
2017-09-2900
2017-09-2800
2017-09-274520.004520.004520.004520.00100452000
2017-09-26459.00459.00459.00459.001000459000
2017-09-25459.00459.00459.00459.0070003213000
2017-09-22457.00459.00457.00459.0030001375000
2017-09-2100
2017-09-20459.00459.00459.00459.0030001377000
2017-09-19458.00458.00458.00458.002000916000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12457.00459.00457.00459.002000916000
2017-09-1100
2017-09-08454.00454.00449.00449.0060002718000
2017-09-0700
2017-09-0600
2017-09-05455.00455.00455.00455.001000455000
2017-09-04460.00460.00460.00460.001000460000
2017-09-01457.00457.00457.00457.001000457000
2017-08-31452.00454.00452.00454.0040001810000
2017-08-3000
2017-08-29451.00463.00451.00463.00120005436000
2017-08-2800
2017-08-25472.00472.00463.00463.0070003286000
2017-08-24466.00466.00464.00464.002000930000
2017-08-23463.00463.00463.00463.0030001389000
2017-08-22460.00460.00460.00460.0030001380000
2017-08-21455.00455.00455.00455.001000455000
2017-08-18450.00450.00450.00450.001000450000
2017-08-1700
2017-08-1600
2017-08-15449.00452.00449.00452.0040001803000
2017-08-1400
2017-08-1000
2017-08-09452.00452.00452.00452.0030001356000
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-03458.00458.00455.00455.002000913000
2017-08-02470.00470.00470.00470.001000470000
2017-08-0100
2017-07-31450.00454.00450.00454.002000904000
2017-07-28457.00463.00449.00458.00190008678000
2017-07-2700
2017-07-26449.00449.00449.00449.0030001347000
2017-07-25463.00463.00463.00463.0070003241000
2017-07-24460.00460.00458.00458.0050002293000
2017-07-21461.00461.00461.00461.001000461000
2017-07-20463.00463.00460.00460.0050002306000
2017-07-19460.00460.00460.00460.001000460000
2017-07-18460.00460.00460.00460.001000460000
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-07466.00468.00466.00468.00150006992000
2017-07-06449.00457.00449.00457.0070003160000
2017-07-05442.00445.00441.00445.0040001772000
2017-07-04440.00444.00440.00444.0050002216000
2017-07-03437.00437.00437.00437.0030001311000
2017-06-30437.00437.00437.00437.001000437000
2017-06-29437.00437.00437.00437.002000874000
2017-06-28437.00437.00437.00437.002000874000
2017-06-27435.00435.00435.00435.002000870000
2017-06-26441.00441.00441.00441.0030001323000
2017-06-23441.00441.00441.00441.0060002646000
2017-06-22435.00435.00435.00435.001000435000
2017-06-2100
2017-06-20441.00441.00430.00430.00120005178000
2017-06-1900
2017-06-16427.00443.00427.00443.00110004821000
2017-06-1500
2017-06-14428.00428.00428.00428.001000428000
2017-06-1300
2017-06-12426.00426.00422.00422.0060002543000
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05424.00424.00424.00424.001000424000
2017-06-02428.00428.00428.00428.001000428000
2017-06-0100
2017-05-3100
2017-05-30428.00428.00426.00426.0030001282000
2017-05-2900
2017-05-2600
2017-05-25436.00436.00432.00432.0090003912000
2017-05-24440.00443.00440.00443.0040001764000
2017-05-2300
2017-05-22434.00434.00434.00434.001000434000
2017-05-19433.00433.00433.00433.001000433000
2017-05-18434.00434.00424.00425.0040001714000
2017-05-17439.00439.00439.00439.002000878000
2017-05-1600
2017-05-15424.00430.00424.00430.00110004677000
2017-05-12442.00442.00432.00432.0030001308000
2017-05-11437.00437.00437.00437.001000437000
2017-05-10460.00460.00450.00450.0050002260000
2017-05-09460.00460.00460.00460.002000920000
2017-05-08456.00460.00456.00460.0050002284000
2017-05-02462.00462.00454.00454.0040001824000
2017-05-01493.00493.00460.00462.00100004866000
2017-04-28439.00440.00437.00437.0060002632000
2017-04-27442.00442.00439.00439.0030001323000
2017-04-26446.00446.00440.00445.0050002217000
2017-04-25449.00449.00437.00437.00100004432000
2017-04-24442.00442.00442.00442.0030001326000
2017-04-21440.00440.00440.00440.001000440000
2017-04-2000
2017-04-19428.00428.00428.00428.001000428000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12420.00420.00419.00419.002000839000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06432.00432.00426.00426.0080003437000
2017-04-05435.00435.00435.00435.001000435000
2017-04-04448.00448.00441.00447.0060002678000
2017-04-03427.00430.00427.00430.0080003424000
2017-03-31427.00427.00427.00427.001000427000
2017-03-30427.00427.00427.00427.001000427000
2017-03-29423.00426.00423.00426.002000849000
2017-03-28426.00426.00423.00423.0050002121000
2017-03-27428.00430.00428.00430.002000858000
2017-03-24450.00450.00450.00450.00130005850000
2017-03-23445.00446.00445.00446.002000891000
2017-03-2200
2017-03-21445.00445.00445.00445.001000445000
2017-03-17444.00444.00444.00444.001000444000
2017-03-1600
2017-03-15436.00436.00436.00436.002000872000
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-03436.00436.00436.00436.001000436000
2017-03-02440.00449.00440.00449.0030001338000
2017-03-01440.00440.00440.00440.002000880000
2017-02-2800
2017-02-2700
2017-02-24429.00439.00429.00439.0070003016000
2017-02-23430.00440.00430.00440.00130005614000
2017-02-22427.00427.00427.00427.001000427000
2017-02-21430.00430.00429.00429.002000859000
2017-02-20428.00428.00428.00428.001000428000
2017-02-17448.00448.00428.00428.0030001316000
2017-02-16430.00430.00430.00430.001000430000
2017-02-15435.00435.00435.00435.001000435000
2017-02-14432.00432.00432.00432.001000432000
2017-02-13429.00430.00429.00430.002000859000
2017-02-1000
2017-02-09435.00435.00435.00435.001000435000
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03423.00429.00423.00429.002000852000
2017-02-02435.00435.00430.00430.0090003886000
2017-02-01430.00440.00430.00440.0080003495000
2017-01-31411.00438.00411.00424.00200008461000
2017-01-30411.00411.00411.00411.001000411000
2017-01-2700
2017-01-26410.00410.00408.00408.002000818000
2017-01-25417.00417.00417.00417.0060002502000
2017-01-24408.00410.00408.00410.0030001228000
2017-01-23409.00409.00404.00404.0060002442000
2017-01-20408.00408.00408.00408.001000408000
2017-01-1900
2017-01-18408.00408.00408.00408.002000816000
2017-01-17409.00409.00408.00408.0030001226000
2017-01-16415.00415.00409.00409.0030001233000
2017-01-13413.00413.00413.00413.001000413000
2017-01-1200
2017-01-1100
2017-01-10409.00410.00409.00410.0030001228000
2017-01-06401.00408.00401.00408.0080003239000
2017-01-05414.00414.00406.00407.0030001227000
2017-01-04405.00408.00405.00408.0070002838000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27405.00410.00405.00410.002000815000
2016-12-26410.00410.00410.00410.0030001230000
2016-12-22420.00420.00420.00420.0060002520000
2016-12-21420.00420.00417.00417.0040001676000
2016-12-20416.00419.00416.00419.0050002089000
2016-12-19409.00414.00409.00414.0050002057000
2016-12-16401.00401.00401.00401.002000802000
2016-12-1500
2016-12-1400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter