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
3,013
円
(22:35)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,982.5 | 3,044.0 | 2,964.5 | 3,013.0 | -8.0 | -0.3 | 5,530,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 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 |
| 10/8 | 2,940.0 | 2,964.5 | 2,882.5 | 2,913.5 | -58.0 | -2.0 | 3,239,000 |
| 10/7 | 2,982.0 | 3,033.0 | 2,955.0 | 2,971.5 | +85.0 | +2.9 | 5,531,900 |
| 10/4 | 2,810.0 | 2,899.0 | 2,802.0 | 2,886.5 | +72.0 | +2.6 | 4,022,300 |
| 10/3 | 2,933.0 | 2,944.0 | 2,780.5 | 2,814.5 | -62.5 | -2.2 | 7,039,400 |
| 10/2 | 2,997.0 | 3,000.0 | 2,867.5 | 2,877.0 | -177.0 | -5.8 | 4,554,500 |
| 10/1 | 2,969.0 | 3,071.0 | 2,961.5 | 3,054.0 | +53.0 | +1.8 | 3,010,600 |
| 9/30 | 2,952.0 | 3,056.0 | 2,949.0 | 3,001.0 | -91.0 | -2.9 | 6,246,500 |
| 9/27 | 3,059.0 | 3,096.0 | 3,013.0 | 3,092.0 | +33.0 | +1.1 | 5,272,300 |
| 9/26 | 2,938.0 | 3,059.0 | 2,935.5 | 3,059.0 | +173.5 | +6.0 | 6,598,800 |
| 9/25 | 2,924.5 | 2,935.0 | 2,876.5 | 2,885.5 | -66.0 | -2.2 | 3,670,700 |
| 9/24 | 2,985.0 | 2,999.5 | 2,910.0 | 2,951.5 | +10.0 | +0.3 | 4,712,200 |
| 9/20 | 2,954.5 | 3,000.0 | 2,919.0 | 2,941.5 | +83.0 | +2.9 | 8,128,200 |
| 9/19 | 2,850.0 | 2,885.5 | 2,811.0 | 2,858.5 | +135.0 | +5.0 | 7,085,600 |
| 9/18 | 2,750.0 | 2,775.5 | 2,674.0 | 2,723.5 | -4.5 | -0.2 | 4,298,000 |
| 9/17 | 2,738.5 | 2,759.5 | 2,637.0 | 2,728.0 | +7.0 | +0.3 | 4,078,100 |
| 9/13 | 2,718.0 | 2,764.5 | 2,673.5 | 2,721.0 | -3.5 | -0.1 | 4,188,400 |
| 9/12 | 2,734.0 | 2,775.5 | 2,707.5 | 2,724.5 | +89.0 | +3.4 | 4,678,900 |
| 9/11 | 2,719.0 | 2,744.0 | 2,603.5 | 2,635.5 | -53.5 | -2.0 | 4,407,400 |
| 9/10 | 2,709.0 | 2,788.0 | 2,662.5 | 2,689.0 | +30.0 | +1.1 | 5,954,600 |
| 9/9 | 2,553.5 | 2,672.5 | 2,552.0 | 2,659.0 | +5.5 | +0.2 | 3,809,000 |
| 9/6 | 2,657.0 | 2,718.0 | 2,624.0 | 2,653.5 | -22.5 | -0.8 | 5,310,600 |
| 9/5 | 2,694.0 | 2,719.0 | 2,619.0 | 2,676.0 | -73.5 | -2.7 | 5,623,300 |
| 9/4 | 2,736.0 | 2,805.0 | 2,690.0 | 2,749.5 | -112.5 | -3.9 | 5,795,500 |
| 9/3 | 2,800.0 | 2,865.0 | 2,792.5 | 2,862.0 | +78.5 | +2.8 | 5,168,100 |
| 9/2 | 2,904.0 | 2,929.0 | 2,771.0 | 2,783.5 | -92.0 | -3.2 | 7,144,000 |
| 8/30 | 2,750.0 | 2,885.0 | 2,749.5 | 2,875.5 | +135.5 | +5.0 | 12,010,800 |
| 8/29 | 2,650.0 | 2,745.0 | 2,630.0 | 2,740.0 | +18.0 | +0.7 | 9,260,000 |
| 8/28 | 2,657.5 | 2,748.5 | 2,652.5 | 2,722.0 | +100.0 | +3.8 | 7,845,200 |
▶︎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
