7936東証P貸借
業種 その他製品
アシックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,750 (24/05/13) | 3,615 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,750 (24/05/13) | 4,203 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 8,558 | 8,747 | 8,497 | 8,655 | +217 | +2.6 | 1,755,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 8,661 | 8,692 | 8,390 | 8,438 | -124 | -1.5 | 983,400 |
| 5/27 | 8,466 | 8,720 | 8,466 | 8,562 | +110 | +1.3 | 1,375,800 |
| 5/24 | 8,201 | 8,495 | 8,174 | 8,452 | +162 | +2.0 | 1,480,400 |
| 5/23 | 8,322 | 8,379 | 8,215 | 8,290 | +118 | +1.4 | 1,558,600 |
| 5/22 | 8,099 | 8,237 | 8,019 | 8,172 | +126 | +1.6 | 1,309,900 |
| 5/21 | 8,049 | 8,124 | 7,965 | 8,046 | -56 | -0.7 | 1,167,100 |
| 5/20 | 8,129 | 8,179 | 7,980 | 8,102 | -46 | -0.6 | 1,348,900 |
| 5/17 | 8,202 | 8,225 | 8,086 | 8,148 | -118 | -1.4 | 1,463,500 |
| 5/16 | 8,300 | 8,518 | 8,181 | 8,266 | +25 | +0.3 | 1,693,200 |
| 5/15 | 8,536 | 8,631 | 8,123 | 8,241 | -145 | -1.7 | 2,218,300 |
| 5/14 | 8,500 | 8,745 | 8,187 | 8,386 | -364 | -4.2 | 4,536,500 |
| 5/13 | 8,750 | 8,750 | 8,750 | 8,750 | +1,500 | +20.7 | 375,600 |
| 5/10 | 7,089 | 7,266 | 7,065 | 7,250 | +105 | +1.5 | 1,781,900 |
| 5/9 | 7,091 | 7,269 | 7,080 | 7,145 | +109 | +1.6 | 1,754,800 |
| 5/8 | 7,049 | 7,120 | 6,963 | 7,036 | +28 | +0.4 | 1,976,000 |
| 5/7 | 6,767 | 7,008 | 6,761 | 7,008 | +247 | +3.7 | 1,274,000 |
| 5/2 | 6,720 | 6,843 | 6,695 | 6,761 | +34 | +0.5 | 746,900 |
| 5/1 | 6,660 | 6,774 | 6,620 | 6,727 | -33 | -0.5 | 881,300 |
| 4/30 | 6,731 | 6,842 | 6,660 | 6,760 | +51 | +0.8 | 1,407,100 |
| 4/26 | 6,535 | 6,709 | 6,535 | 6,709 | +108 | +1.6 | 1,145,500 |
| 4/25 | 6,643 | 6,763 | 6,601 | 6,601 | -142 | -2.1 | 711,300 |
| 4/24 | 6,712 | 6,805 | 6,695 | 6,743 | +87 | +1.3 | 1,068,200 |
| 4/23 | 6,696 | 6,696 | 6,455 | 6,656 | +60 | +0.9 | 974,200 |
| 4/22 | 6,657 | 6,745 | 6,507 | 6,596 | -38 | -0.6 | 791,800 |
| 4/19 | 6,674 | 6,749 | 6,521 | 6,634 | -111 | -1.7 | 1,352,400 |
| 4/18 | 6,685 | 6,856 | 6,652 | 6,745 | +57 | +0.9 | 1,717,600 |
| 4/17 | 6,846 | 6,846 | 6,503 | 6,688 | -67 | -1.0 | 2,056,700 |
| 4/16 | 6,912 | 6,990 | 6,740 | 6,755 | -225 | -3.2 | 1,647,000 |
| 4/15 | 7,046 | 7,085 | 6,912 | 6,980 | -188 | -2.6 | 1,310,600 |
| 4/12 | 7,131 | 7,237 | 7,060 | 7,168 | -14 | -0.2 | 996,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて