！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
6,804
円
(13:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,720 | 6,843 | 6,695 | 6,809 | +82 | +1.2 | 356,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 6,556 | 6,700 | 6,514 | 6,700 | +142 | +2.2 | 1,205,200 |
| 3/5 | 6,375 | 6,564 | 6,313 | 6,558 | +135 | +2.1 | 1,017,400 |
| 3/4 | 6,400 | 6,516 | 6,390 | 6,423 | +31 | +0.5 | 969,000 |
| 3/1 | 6,408 | 6,474 | 6,303 | 6,392 | +24 | +0.4 | 976,500 |
| 2/29 | 6,236 | 6,409 | 6,202 | 6,368 | +45 | +0.7 | 1,390,000 |
| 2/28 | 6,345 | 6,413 | 6,298 | 6,323 | -30 | -0.5 | 1,040,800 |
| 2/27 | 6,234 | 6,388 | 6,233 | 6,353 | +142 | +2.3 | 1,327,000 |
| 2/26 | 6,250 | 6,264 | 6,144 | 6,211 | -65 | -1.0 | 1,672,200 |
| 2/22 | 6,095 | 6,294 | 6,064 | 6,276 | +238 | +3.9 | 2,288,600 |
| 2/21 | 5,877 | 6,043 | 5,868 | 6,038 | +189 | +3.2 | 2,224,700 |
| 2/20 | 5,709 | 5,891 | 5,640 | 5,849 | +91 | +1.6 | 1,562,000 |
| 2/19 | 5,881 | 5,900 | 5,720 | 5,758 | -145 | -2.5 | 1,393,300 |
| 2/16 | 5,881 | 5,970 | 5,801 | 5,903 | +22 | +0.4 | 2,278,200 |
| 2/15 | 5,647 | 5,915 | 5,644 | 5,881 | +149 | +2.6 | 2,488,900 |
| 2/14 | 5,520 | 5,796 | 5,414 | 5,732 | +252 | +4.6 | 4,477,200 |
| 2/13 | 5,114 | 5,480 | 5,114 | 5,480 | +700 | +14.6 | 4,186,100 |
| 2/9 | 4,733 | 4,865 | 4,652 | 4,780 | +117 | +2.5 | 2,147,200 |
| 2/8 | 4,750 | 4,759 | 4,650 | 4,663 | -37 | -0.8 | 947,500 |
| 2/7 | 4,622 | 4,728 | 4,613 | 4,700 | +98 | +2.1 | 1,370,700 |
| 2/6 | 4,557 | 4,653 | 4,497 | 4,602 | +17 | +0.4 | 1,458,300 |
| 2/5 | 4,616 | 4,670 | 4,566 | 4,585 | -9 | -0.2 | 626,200 |
| 2/2 | 4,479 | 4,622 | 4,479 | 4,594 | +108 | +2.4 | 1,048,700 |
▶︎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