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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 2,527.0 | 2,564.0 | 2,471.0 | 2,564.0 | +37.0 | +1.5 | 4,172,900 |
| 7/11 | 2,619.0 | 2,629.0 | 2,522.0 | 2,527.0 | -61.5 | -2.4 | 4,610,500 |
| 7/10 | 2,563.5 | 2,588.5 | 2,528.0 | 2,588.5 | +48.5 | +1.9 | 3,524,500 |
| 7/9 | 2,582.5 | 2,606.5 | 2,485.5 | 2,540.0 | +18.5 | +0.7 | 4,594,000 |
| 7/8 | 2,528.5 | 2,558.0 | 2,497.0 | 2,521.5 | +24.0 | +1.0 | 5,755,100 |
| 7/5 | 2,424.5 | 2,498.5 | 2,423.5 | 2,497.5 | +94.5 | +3.9 | 4,711,200 |
| 7/4 | 2,393.0 | 2,410.5 | 2,363.0 | 2,403.0 | +33.5 | +1.4 | 3,155,200 |
| 7/3 | 2,424.5 | 2,434.5 | 2,332.0 | 2,369.5 | -55.0 | -2.3 | 4,988,300 |
| 7/2 | 2,390.0 | 2,445.0 | 2,378.5 | 2,424.5 | +51.0 | +2.2 | 4,434,700 |
| 7/1 | 2,487.5 | 2,492.0 | 2,361.0 | 2,373.5 | -87.5 | -3.6 | 5,785,300 |
| 6/28 | 2,420.0 | 2,466.0 | 2,350.5 | 2,461.0 | -1.5 | -0.1 | 6,304,600 |
| 6/27 | 2,453.0 | 2,494.0 | 2,418.0 | 2,462.5 | -20.0 | -0.8 | 4,465,000 |
| 6/26 | 2,512.5 | 2,512.5 | 2,440.0 | 2,482.5 | +45.8 | +1.9 | 6,988,400 |
| 6/25 | 2,413.0 | 2,450.0 | 2,409.5 | 2,436.7 | +10.2 | +0.4 | 3,658,400 |
| 6/24 | 2,445.0 | 2,494.2 | 2,422.2 | 2,426.5 | -20.0 | -0.8 | 5,170,800 |
| 6/21 | 2,443.2 | 2,491.7 | 2,420.0 | 2,446.5 | +27.0 | +1.1 | 12,242,000 |
| 6/20 | 2,400.2 | 2,434.7 | 2,359.5 | 2,419.5 | -3.0 | -0.1 | 5,776,000 |
| 6/19 | 2,362.2 | 2,428.0 | 2,351.0 | 2,422.5 | +127.0 | +5.5 | 7,911,200 |
| 6/18 | 2,295.2 | 2,336.0 | 2,267.5 | 2,295.5 | +27.8 | +1.2 | 4,836,400 |
| 6/17 | 2,275.0 | 2,275.7 | 2,208.0 | 2,267.7 | -44.0 | -1.9 | 5,430,400 |
| 6/14 | 2,268.2 | 2,321.2 | 2,264.0 | 2,311.7 | -12.5 | -0.5 | 5,900,800 |
| 6/13 | 2,318.5 | 2,350.0 | 2,317.5 | 2,324.2 | +22.5 | +1.0 | 4,595,600 |
| 6/12 | 2,300.7 | 2,320.5 | 2,251.7 | 2,301.7 | -36.5 | -1.6 | 5,696,000 |
| 6/11 | 2,319.2 | 2,364.2 | 2,312.7 | 2,338.2 | -5.0 | -0.2 | 6,366,400 |
| 6/10 | 2,362.0 | 2,396.5 | 2,318.7 | 2,343.2 | +0.5 | +0.0 | 5,951,600 |
| 6/7 | 2,351.0 | 2,360.5 | 2,312.2 | 2,342.7 | +5.7 | +0.2 | 4,930,000 |
| 6/6 | 2,280.0 | 2,339.5 | 2,267.5 | 2,337.0 | +116.3 | +5.2 | 8,536,000 |
| 6/5 | 2,276.0 | 2,287.0 | 2,176.0 | 2,220.7 | -47.0 | -2.1 | 6,329,600 |
| 6/4 | 2,249.2 | 2,273.7 | 2,197.7 | 2,267.7 | +8.0 | +0.4 | 7,633,600 |
| 6/3 | 2,217.5 | 2,266.7 | 2,190.2 | 2,259.7 | +84.7 | +3.9 | 9,573,200 |
▶︎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
