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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,096.0 (24/09/27) | 1,050.7 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,096.0 (24/09/27) | 1,050.7 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,799.0 | 2,885.5 | 2,792.0 | 2,861.5 | +46.5 | +1.7 | 5,310,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,899.0 | 2,943.0 | 2,797.0 | 2,815.0 | -86.0 | -3.0 | 5,084,200 |
| 11/20 | 2,850.0 | 2,918.0 | 2,825.5 | 2,901.0 | +108.0 | +3.9 | 8,407,200 |
| 11/19 | 2,730.0 | 2,899.0 | 2,646.0 | 2,793.0 | +84.0 | +3.1 | 9,584,900 |
| 11/18 | 2,708.5 | 2,716.5 | 2,667.0 | 2,709.0 | -11.0 | -0.4 | 2,157,800 |
| 11/15 | 2,794.5 | 2,795.0 | 2,707.5 | 2,720.0 | +13.5 | +0.5 | 3,087,200 |
| 11/14 | 2,788.5 | 2,799.5 | 2,700.0 | 2,706.5 | -35.0 | -1.3 | 3,354,400 |
| 11/13 | 2,851.0 | 2,853.0 | 2,687.5 | 2,741.5 | -63.0 | -2.3 | 5,289,500 |
| 11/12 | 2,800.0 | 2,868.5 | 2,750.5 | 2,804.5 | +86.0 | +3.2 | 8,086,800 |
| 11/11 | 2,680.5 | 2,781.5 | 2,648.5 | 2,718.5 | +110.0 | +4.2 | 6,659,700 |
| 11/8 | 2,650.0 | 2,729.0 | 2,424.0 | 2,608.5 | 0 | 0.0 | 11,978,700 |
| 11/7 | 2,510.0 | 2,666.0 | 2,491.0 | 2,608.5 | -51.0 | -1.9 | 6,833,100 |
| 11/6 | 2,625.0 | 2,723.0 | 2,603.0 | 2,659.5 | +20.5 | +0.8 | 4,043,200 |
| 11/5 | 2,631.0 | 2,707.0 | 2,624.0 | 2,639.0 | +26.0 | +1.0 | 4,075,400 |
| 11/1 | 2,647.5 | 2,687.0 | 2,613.0 | 2,613.0 | -101.0 | -3.7 | 2,942,600 |
| 10/31 | 2,673.5 | 2,725.5 | 2,644.0 | 2,714.0 | +16.0 | +0.6 | 3,493,300 |
| 10/30 | 2,726.5 | 2,740.0 | 2,682.5 | 2,698.0 | -52.0 | -1.9 | 5,494,800 |
| 10/29 | 2,680.0 | 2,759.0 | 2,665.0 | 2,750.0 | +95.0 | +3.6 | 3,736,100 |
| 10/28 | 2,648.5 | 2,708.5 | 2,638.0 | 2,655.0 | +15.5 | +0.6 | 2,626,300 |
| 10/25 | 2,650.0 | 2,658.5 | 2,594.5 | 2,639.5 | -34.0 | -1.3 | 3,023,900 |
| 10/24 | 2,595.0 | 2,689.5 | 2,581.0 | 2,673.5 | +49.5 | +1.9 | 3,834,900 |
| 10/23 | 2,685.5 | 2,695.5 | 2,613.0 | 2,624.0 | -80.5 | -3.0 | 3,261,900 |
| 10/22 | 2,735.0 | 2,772.0 | 2,683.0 | 2,704.5 | -22.5 | -0.8 | 3,593,900 |
| 10/21 | 2,800.0 | 2,810.0 | 2,714.0 | 2,727.0 | -55.0 | -2.0 | 2,711,500 |
| 10/18 | 2,806.0 | 2,817.0 | 2,766.5 | 2,782.0 | -27.0 | -1.0 | 2,802,700 |
| 10/17 | 2,858.0 | 2,863.5 | 2,771.5 | 2,809.0 | -49.0 | -1.7 | 3,053,800 |
| 10/16 | 2,770.5 | 2,880.5 | 2,755.5 | 2,858.0 | +37.5 | +1.3 | 3,839,400 |
| 10/15 | 2,894.5 | 2,896.0 | 2,801.0 | 2,820.5 | +17.5 | +0.6 | 3,427,200 |
| 10/11 | 2,836.5 | 2,845.5 | 2,794.5 | 2,803.0 | -27.5 | -1.0 | 3,332,800 |
| 10/10 | 2,913.0 | 2,920.0 | 2,790.0 | 2,830.5 | -77.5 | -2.7 | 5,073,700 |
| 10/9 | 2,925.0 | 2,959.0 | 2,897.5 | 2,908.0 | -5.5 | -0.2 | 2,404,100 |
▶︎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
