アスペン・エアロゲルの株価時系列・推移
- 52週高値
- 9.78（2025/8/7）
- 52週安値
- 2.30（2026/2/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 5.25 | 5.25 | 5.13 | 5.16 | 717,713 | 5.16 |
| 2026/7/9 | 5.27 | 5.34 | 5.19 | 5.24 | 679,457 | 5.24 |
| 2026/7/8 | 5.04 | 5.21 | 5.04 | 5.19 | 949,348 | 5.19 |
| 2026/7/7 | 5.35 | 5.35 | 5.04 | 5.14 | 1,362,641 | 5.14 |
| 2026/7/6 | 5.62 | 5.79 | 5.44 | 5.47 | 1,132,691 | 5.47 |
| 2026/7/2 | 6.39 | 6.39 | 5.89 | 5.58 | 1,513,239 | 5.58 |
| 2026/7/1 | 6.39 | 6.39 | 5.89 | 5.93 | 1,187,268 | 5.93 |
| 2026/6/30 | 6.00 | 6.43 | 5.99 | 6.34 | 2,063,028 | 6.34 |
| 2026/6/29 | 5.64 | 5.98 | 5.46 | 5.98 | 1,972,868 | 5.98 |
| 2026/6/26 | 5.50 | 5.64 | 5.34 | 5.63 | 3,371,443 | 5.63 |
| 2026/6/25 | 5.83 | 5.85 | 5.57 | 5.68 | 1,206,535 | 5.68 |
| 2026/6/24 | 5.92 | 5.92 | 5.55 | 5.73 | 1,263,244 | 5.73 |
| 2026/6/23 | 6.17 | 6.43 | 5.89 | 5.90 | 1,631,338 | 5.90 |
| 2026/6/22 | 6.31 | 6.52 | 6.09 | 6.37 | 1,798,322 | 6.37 |
| 2026/6/18 | 6.18 | 6.40 | 5.99 | 6.32 | 2,201,632 | 6.32 |
| 2026/6/17 | 5.80 | 6.36 | 5.73 | 6.05 | 1,559,289 | 6.05 |
| 2026/6/16 | 5.93 | 6.14 | 5.79 | 5.82 | 1,808,631 | 5.82 |
| 2026/6/15 | 6.14 | 6.21 | 5.96 | 6.04 | 1,225,989 | 6.04 |
| 2026/6/12 | 5.69 | 6.01 | 5.67 | 5.92 | 941,474 | 5.92 |
| 2026/6/11 | 5.54 | 5.73 | 5.41 | 5.72 | 1,373,061 | 5.72 |
1〜20/250件
