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
2,990
円
(23:47)
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 |
|---|---|
| 2,929.0 (24/09/02) | 1,050.7 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,929.0 (24/09/02) | 1,050.7 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,738.5 | 3,000.0 | 2,637.0 | 2,941.5 | +220.5 | +8.1 | 31,718,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/13 | 2,553.5 | 2,788.0 | 2,552.0 | 2,721.0 | +67.5 | +2.5 | 23,038,300 |
| 9/6 | 2,904.0 | 2,929.0 | 2,619.0 | 2,653.5 | -222.0 | -7.7 | 29,041,500 |
| 8/30 | 2,663.5 | 2,885.0 | 2,521.5 | 2,875.5 | +215.5 | +8.1 | 41,783,600 |
| 8/23 | 2,537.0 | 2,660.0 | 2,465.0 | 2,660.0 | +38.0 | +1.5 | 32,270,200 |
| 8/16 | 2,170.0 | 2,622.0 | 2,170.0 | 2,622.0 | +418.5 | +19.0 | 54,057,400 |
| 8/9 | 1,888.0 | 2,255.0 | 1,810.5 | 2,203.5 | +35.5 | +1.6 | 50,656,600 |
| 8/2 | 2,323.0 | 2,475.5 | 2,168.0 | 2,168.0 | -124.0 | -5.4 | 78,174,500 |
| 7/26 | 2,694.5 | 2,725.0 | 2,271.0 | 2,292.0 | -369.0 | -13.9 | 126,303,400 |
| 7/19 | 2,714.0 | 2,773.5 | 2,580.0 | 2,661.0 | +97.0 | +3.8 | 39,312,200 |
| 7/12 | 2,528.5 | 2,629.0 | 2,471.0 | 2,564.0 | +66.5 | +2.7 | 22,657,000 |
| 7/5 | 2,487.5 | 2,498.5 | 2,332.0 | 2,497.5 | +36.5 | +1.5 | 23,074,700 |
| 6/28 | 2,445.0 | 2,512.5 | 2,350.5 | 2,461.0 | +14.5 | +0.6 | 26,587,200 |
| 6/21 | 2,275.0 | 2,491.7 | 2,208.0 | 2,446.5 | +134.8 | +5.8 | 36,196,000 |
| 6/14 | 2,362.0 | 2,396.5 | 2,251.7 | 2,311.7 | -31.0 | -1.3 | 28,510,400 |
| 6/7 | 2,217.5 | 2,360.5 | 2,176.0 | 2,342.7 | +167.7 | +7.7 | 37,002,400 |
| 5/31 | 2,116.5 | 2,243.2 | 2,097.5 | 2,175.0 | +62.0 | +2.9 | 82,328,800 |
| 5/24 | 2,032.2 | 2,123.7 | 1,991.2 | 2,113.0 | +76.0 | +3.7 | 27,459,600 |
| 5/17 | 2,187.5 | 2,187.5 | 2,021.5 | 2,037.0 | +224.5 | +12.4 | 41,148,400 |
| 5/10 | 1,691.7 | 1,817.2 | 1,690.2 | 1,812.5 | +122.3 | +7.2 | 27,146,800 |
| 5/2 | 1,682.7 | 1,710.7 | 1,655.0 | 1,690.2 | +13.0 | +0.8 | 12,141,200 |
| 4/26 | 1,664.2 | 1,701.2 | 1,613.7 | 1,677.2 | +18.7 | +1.1 | 18,764,000 |
| 4/19 | 1,761.5 | 1,771.2 | 1,625.7 | 1,658.5 | -133.5 | -7.5 | 32,337,200 |
| 4/12 | 1,790.0 | 1,840.0 | 1,763.2 | 1,792.0 | +38.8 | +2.2 | 18,896,400 |
| 4/5 | 1,838.0 | 1,838.5 | 1,733.0 | 1,753.2 | -72.0 | -3.9 | 20,926,800 |
| 3/29 | 1,728.2 | 1,833.7 | 1,726.5 | 1,825.2 | +79.5 | +4.6 | 26,100,400 |
| 3/22 | 1,639.7 | 1,774.7 | 1,636.5 | 1,745.7 | +129.2 | +8.0 | 20,945,600 |
| 3/15 | 1,530.5 | 1,622.7 | 1,524.0 | 1,616.5 | +25.5 | +1.6 | 31,038,400 |
| 3/8 | 1,600.0 | 1,682.2 | 1,570.7 | 1,591.0 | -7.0 | -0.4 | 23,914,000 |
| 3/1 | 1,562.5 | 1,618.5 | 1,536.0 | 1,598.0 | +29.0 | +1.9 | 25,626,000 |
| 2/22 | 1,470.2 | 1,573.5 | 1,410.0 | 1,569.0 | +93.3 | +6.3 | 29,874,400 |
▶︎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
