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
2,988.3
円
(15:13)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,023.0 | 3,035.0 | 2,962.5 | 2,989.5 | -23.5 | -0.8 | 3,204,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 1,174.7 | 1,177.0 | 1,148.2 | 1,155.5 | -21.7 | -1.8 | 5,196,800 |
| 10/18 | 1,176.5 | 1,188.2 | 1,156.7 | 1,177.2 | +1.7 | +0.1 | 6,961,200 |
| 10/17 | 1,205.2 | 1,218.5 | 1,165.5 | 1,175.5 | +0.3 | +0.0 | 7,342,000 |
| 10/16 | 1,205.0 | 1,205.2 | 1,166.5 | 1,175.2 | -55.3 | -4.5 | 5,324,000 |
| 10/13 | 1,203.0 | 1,234.0 | 1,194.7 | 1,230.5 | +12.8 | +1.1 | 5,746,000 |
| 10/12 | 1,233.7 | 1,253.7 | 1,213.2 | 1,217.7 | -1.0 | -0.1 | 6,732,400 |
| 10/11 | 1,189.0 | 1,230.7 | 1,189.0 | 1,218.7 | +35.7 | +3.0 | 8,314,800 |
| 10/10 | 1,165.0 | 1,203.2 | 1,156.7 | 1,183.0 | +40.0 | +3.5 | 7,628,800 |
| 10/6 | 1,189.5 | 1,198.0 | 1,138.0 | 1,143.0 | -50.0 | -4.2 | 9,443,200 |
| 10/5 | 1,201.0 | 1,208.5 | 1,189.0 | 1,193.0 | +8.0 | +0.7 | 6,247,200 |
| 10/4 | 1,219.5 | 1,228.7 | 1,176.5 | 1,185.0 | -67.5 | -5.4 | 8,507,600 |
| 10/3 | 1,283.7 | 1,285.5 | 1,252.5 | 1,252.5 | -38.2 | -3.0 | 5,602,000 |
| 10/2 | 1,318.2 | 1,322.0 | 1,290.7 | 1,290.7 | -15.0 | -1.2 | 4,981,600 |
| 9/29 | 1,325.0 | 1,355.0 | 1,293.2 | 1,305.7 | +21.5 | +1.7 | 8,974,000 |
| 9/28 | 1,301.7 | 1,314.0 | 1,252.5 | 1,284.2 | -30.8 | -2.3 | 11,533,600 |
| 9/27 | 1,351.5 | 1,352.7 | 1,296.5 | 1,315.0 | -80.2 | -5.8 | 10,427,600 |
| 9/26 | 1,400.0 | 1,404.5 | 1,378.0 | 1,395.2 | -3.3 | -0.2 | 3,534,400 |
| 9/25 | 1,374.5 | 1,406.0 | 1,363.0 | 1,398.5 | +30.3 | +2.2 | 3,015,600 |
| 9/22 | 1,360.2 | 1,379.2 | 1,352.2 | 1,368.2 | -6.8 | -0.5 | 4,317,600 |
| 9/21 | 1,402.2 | 1,402.2 | 1,363.7 | 1,375.0 | -17.5 | -1.3 | 3,850,400 |
| 9/20 | 1,437.0 | 1,437.5 | 1,380.7 | 1,392.5 | -25.5 | -1.8 | 5,191,600 |
| 9/19 | 1,381.2 | 1,418.0 | 1,377.7 | 1,418.0 | +11.8 | +0.8 | 5,504,800 |
| 9/15 | 1,400.0 | 1,414.0 | 1,382.5 | 1,406.2 | -2.0 | -0.1 | 5,598,000 |
| 9/14 | 1,389.2 | 1,408.5 | 1,378.5 | 1,408.2 | +43.5 | +3.2 | 5,157,200 |
| 9/13 | 1,347.0 | 1,374.2 | 1,342.5 | 1,364.7 | +19.5 | +1.5 | 4,792,400 |
| 9/12 | 1,349.2 | 1,364.2 | 1,328.2 | 1,345.2 | +6.5 | +0.5 | 2,887,600 |
| 9/11 | 1,307.7 | 1,342.2 | 1,307.7 | 1,338.7 | +33.7 | +2.6 | 4,043,200 |
| 9/8 | 1,277.7 | 1,309.7 | 1,273.7 | 1,305.0 | +1.3 | +0.1 | 6,862,000 |
| 9/7 | 1,322.7 | 1,331.0 | 1,290.7 | 1,303.7 | -38.5 | -2.9 | 5,494,000 |
| 9/6 | 1,340.2 | 1,371.0 | 1,333.7 | 1,342.2 | -8.3 | -0.6 | 4,829,600 |
▶︎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
