アスペン・エアロゲルの株価時系列・推移
- 52週高値
- 9.35（2025/10/16）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 5.22 | 5.59 | 5.17 | 5.48 | 1,495,690 | 5.48 |
| 2026/9/21 | 5.16 | 5.21 | 5.06 | 5.19 | 662,751 | 5.19 |
| 2026/9/18 | 5.18 | 5.18 | 4.89 | 5.07 | 834,692 | 5.07 |
| 2026/9/17 | 5.05 | 5.26 | 5.05 | 5.13 | 630,567 | 5.13 |
| 2026/9/16 | 4.90 | 5.09 | 4.88 | 4.93 | 666,899 | 4.93 |
| 2026/9/15 | 4.86 | 4.94 | 4.78 | 4.86 | 494,196 | 4.86 |
| 2026/9/14 | 4.80 | 4.94 | 4.78 | 4.87 | 574,425 | 4.87 |
| 2026/9/11 | 4.82 | 4.99 | 4.75 | 4.91 | 688,206 | 4.91 |
| 2026/9/10 | 4.78 | 4.89 | 4.71 | 4.76 | 632,047 | 4.76 |
| 2026/9/9 | 4.87 | 4.95 | 4.81 | 4.84 | 727,374 | 4.84 |
| 2026/9/8 | 4.92 | 5.08 | 4.89 | 4.91 | 682,609 | 4.91 |
| 2026/9/4 | 4.76 | 4.92 | 4.76 | 4.92 | 442,037 | 4.92 |
| 2026/9/3 | 4.92 | 4.97 | 4.77 | 4.78 | 700,419 | 4.78 |
| 2026/9/2 | 4.81 | 4.94 | 4.80 | 4.92 | 695,284 | 4.92 |
| 2026/9/1 | 4.81 | 4.88 | 4.71 | 4.84 | 870,831 | 4.84 |
| 2026/8/31 | 4.96 | 5.01 | 4.82 | 4.93 | 760,183 | 4.93 |
| 2026/8/28 | 5.25 | 5.30 | 4.90 | 4.93 | 905,065 | 4.93 |
| 2026/8/27 | 5.30 | 5.40 | 5.20 | 5.23 | 671,795 | 5.23 |
| 2026/8/26 | 5.20 | 5.32 | 5.18 | 5.19 | 535,033 | 5.19 |
| 2026/8/25 | 5.10 | 5.38 | 5.07 | 5.23 | 846,415 | 5.23 |
1〜20/250件
