！決算発表予定日 2024/05/10
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
6,524.6
円
(11:29)
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 |
|---|---|
| 7,360 (24/04/08) | 3,615 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,360 (24/04/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,674 | 6,749 | 6,521 | 6,532 | -213 | -3.2 | 557,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/11 | 7,101 | 7,226 | 7,070 | 7,182 | -6 | -0.1 | 950,600 |
| 4/10 | 7,150 | 7,230 | 7,053 | 7,188 | -50 | -0.7 | 853,900 |
| 4/9 | 7,204 | 7,330 | 7,183 | 7,238 | +17 | +0.2 | 857,200 |
| 4/8 | 7,160 | 7,360 | 7,160 | 7,221 | +208 | +3.0 | 1,065,600 |
| 4/5 | 7,020 | 7,095 | 6,963 | 7,013 | -139 | -1.9 | 930,300 |
| 4/4 | 7,178 | 7,304 | 7,138 | 7,152 | +58 | +0.8 | 899,300 |
| 4/3 | 7,147 | 7,197 | 7,009 | 7,094 | -27 | -0.4 | 1,047,300 |
| 4/2 | 7,099 | 7,166 | 7,033 | 7,121 | +136 | +2.0 | 923,600 |
| 4/1 | 7,352 | 7,354 | 6,932 | 6,985 | -316 | -4.3 | 1,431,200 |
| 3/29 | 7,150 | 7,335 | 7,107 | 7,301 | +195 | +2.7 | 920,900 |
| 3/28 | 7,110 | 7,215 | 7,100 | 7,106 | -53 | -0.7 | 1,105,300 |
| 3/27 | 6,950 | 7,216 | 6,941 | 7,159 | +59 | +0.8 | 1,758,800 |
| 3/26 | 7,020 | 7,206 | 7,014 | 7,100 | +28 | +0.4 | 1,401,800 |
| 3/25 | 6,913 | 7,139 | 6,906 | 7,072 | +89 | +1.3 | 1,338,300 |
| 3/22 | 6,864 | 7,099 | 6,840 | 6,983 | +108 | +1.6 | 1,629,300 |
| 3/21 | 6,947 | 6,999 | 6,801 | 6,875 | +28 | +0.4 | 1,190,800 |
| 3/19 | 6,651 | 6,850 | 6,630 | 6,847 | +96 | +1.4 | 1,162,000 |
| 3/18 | 6,559 | 6,778 | 6,546 | 6,751 | +285 | +4.4 | 1,254,300 |
| 3/15 | 6,391 | 6,477 | 6,336 | 6,466 | -25 | -0.4 | 1,245,100 |
| 3/14 | 6,242 | 6,491 | 6,240 | 6,491 | +350 | +5.7 | 1,834,200 |
| 3/13 | 6,450 | 6,450 | 6,113 | 6,141 | -216 | -3.4 | 1,569,300 |
| 3/12 | 6,119 | 6,373 | 6,099 | 6,357 | +58 | +0.9 | 1,712,900 |
| 3/11 | 6,122 | 6,315 | 6,096 | 6,299 | -65 | -1.0 | 1,398,100 |
| 3/8 | 6,316 | 6,422 | 6,283 | 6,364 | -52 | -0.8 | 1,178,800 |
| 3/7 | 6,701 | 6,729 | 6,400 | 6,416 | -284 | -4.2 | 1,608,100 |
▶︎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