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
(23:03)
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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 2,598.0 | 2,623.0 | 2,521.5 | 2,622.0 | +24.0 | +0.9 | 4,857,300 |
| 8/26 | 2,663.5 | 2,716.5 | 2,563.0 | 2,598.0 | -62.0 | -2.3 | 7,810,300 |
| 8/23 | 2,600.0 | 2,660.0 | 2,599.5 | 2,660.0 | +97.0 | +3.8 | 7,426,600 |
| 8/22 | 2,558.0 | 2,596.0 | 2,542.0 | 2,563.0 | +36.0 | +1.4 | 6,239,300 |
| 8/21 | 2,482.0 | 2,554.5 | 2,470.0 | 2,527.0 | +3.5 | +0.1 | 4,514,600 |
| 8/20 | 2,545.0 | 2,554.5 | 2,485.5 | 2,523.5 | +42.0 | +1.7 | 6,175,200 |
| 8/19 | 2,537.0 | 2,572.5 | 2,465.0 | 2,481.5 | -140.5 | -5.4 | 7,914,500 |
| 8/16 | 2,484.0 | 2,622.0 | 2,484.0 | 2,622.0 | +193.0 | +8.0 | 15,547,900 |
| 8/15 | 2,333.0 | 2,448.5 | 2,331.0 | 2,429.0 | +46.0 | +1.9 | 8,601,500 |
| 8/14 | 2,274.0 | 2,425.5 | 2,201.0 | 2,383.0 | +59.0 | +2.5 | 18,409,000 |
| 8/13 | 2,170.0 | 2,354.0 | 2,170.0 | 2,324.0 | +120.5 | +5.5 | 11,499,000 |
| 8/9 | 2,188.0 | 2,213.0 | 2,151.5 | 2,203.5 | +44.5 | +2.1 | 6,911,900 |
| 8/8 | 2,132.0 | 2,218.0 | 2,111.5 | 2,159.0 | -23.0 | -1.1 | 6,294,200 |
| 8/7 | 2,067.0 | 2,255.0 | 2,031.5 | 2,182.0 | +117.0 | +5.7 | 11,333,500 |
| 8/6 | 2,090.5 | 2,148.0 | 1,989.5 | 2,065.0 | +230.5 | +12.6 | 9,155,700 |
| 8/5 | 1,888.0 | 2,003.5 | 1,810.5 | 1,834.5 | -333.5 | -15.4 | 16,961,300 |
| 8/2 | 2,350.0 | 2,377.5 | 2,168.0 | 2,168.0 | -262.0 | -10.8 | 13,240,300 |
| 8/1 | 2,442.5 | 2,465.5 | 2,357.5 | 2,430.0 | -45.0 | -1.8 | 7,145,200 |
| 7/31 | 2,347.0 | 2,475.5 | 2,330.0 | 2,475.0 | +105.5 | +4.5 | 14,611,100 |
| 7/30 | 2,332.5 | 2,383.5 | 2,308.0 | 2,369.5 | +36.0 | +1.5 | 32,307,100 |
| 7/29 | 2,323.0 | 2,399.5 | 2,304.0 | 2,333.5 | +41.5 | +1.8 | 10,870,800 |
| 7/26 | 2,422.5 | 2,436.5 | 2,271.0 | 2,292.0 | -150.5 | -6.2 | 19,440,300 |
| 7/25 | 2,443.0 | 2,452.0 | 2,417.5 | 2,442.5 | -25.5 | -1.0 | 53,717,500 |
| 7/24 | 2,478.0 | 2,517.0 | 2,454.0 | 2,468.0 | -50.5 | -2.0 | 26,593,800 |
| 7/23 | 2,586.0 | 2,605.0 | 2,508.0 | 2,518.5 | -67.5 | -2.6 | 18,246,400 |
| 7/22 | 2,694.5 | 2,725.0 | 2,570.0 | 2,586.0 | -75.0 | -2.8 | 8,305,400 |
| 7/19 | 2,608.5 | 2,677.0 | 2,604.5 | 2,661.0 | +53.0 | +2.0 | 6,428,300 |
| 7/18 | 2,680.0 | 2,734.0 | 2,605.5 | 2,608.0 | -149.5 | -5.4 | 7,802,200 |
| 7/17 | 2,675.0 | 2,773.5 | 2,647.5 | 2,757.5 | +132.5 | +5.1 | 10,038,900 |
| 7/16 | 2,714.0 | 2,758.0 | 2,580.0 | 2,625.0 | +61.0 | +2.4 | 15,042,800 |
▶︎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
