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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,222.5 | 2,243.2 | 2,154.2 | 2,175.0 | -25.0 | -1.1 | 57,760,800 |
| 5/30 | 2,164.7 | 2,221.7 | 2,162.7 | 2,200.0 | +36.3 | +1.7 | 8,108,400 |
| 5/29 | 2,139.5 | 2,186.7 | 2,124.2 | 2,163.7 | +54.2 | +2.6 | 7,022,800 |
| 5/28 | 2,165.2 | 2,173.0 | 2,097.5 | 2,109.5 | -31.0 | -1.5 | 3,933,600 |
| 5/27 | 2,116.5 | 2,180.0 | 2,116.5 | 2,140.5 | +27.5 | +1.3 | 5,503,200 |
| 5/24 | 2,050.2 | 2,123.7 | 2,043.5 | 2,113.0 | +40.5 | +2.0 | 5,921,600 |
| 5/23 | 2,080.5 | 2,094.7 | 2,053.7 | 2,072.5 | +29.5 | +1.4 | 6,234,400 |
| 5/22 | 2,024.7 | 2,059.2 | 2,004.7 | 2,043.0 | +31.5 | +1.6 | 5,239,600 |
| 5/21 | 2,012.2 | 2,031.0 | 1,991.2 | 2,011.5 | -14.0 | -0.7 | 4,668,400 |
| 5/20 | 2,032.2 | 2,044.7 | 1,995.0 | 2,025.5 | -11.5 | -0.6 | 5,395,600 |
| 5/17 | 2,050.5 | 2,056.2 | 2,021.5 | 2,037.0 | -29.5 | -1.4 | 5,854,000 |
| 5/16 | 2,075.0 | 2,129.5 | 2,045.2 | 2,066.5 | +6.3 | +0.3 | 6,772,800 |
| 5/15 | 2,134.0 | 2,157.7 | 2,030.7 | 2,060.2 | -36.3 | -1.7 | 8,873,200 |
| 5/14 | 2,125.0 | 2,186.2 | 2,046.7 | 2,096.5 | -91.0 | -4.2 | 18,146,000 |
| 5/13 | 2,187.5 | 2,187.5 | 2,187.5 | 2,187.5 | +375.0 | +20.7 | 1,502,400 |
| 5/10 | 1,772.2 | 1,816.5 | 1,766.2 | 1,812.5 | +26.3 | +1.5 | 7,127,600 |
| 5/9 | 1,772.7 | 1,817.2 | 1,770.0 | 1,786.2 | +27.2 | +1.6 | 7,019,200 |
| 5/8 | 1,762.2 | 1,780.0 | 1,740.7 | 1,759.0 | +7.0 | +0.4 | 7,904,000 |
| 5/7 | 1,691.7 | 1,752.0 | 1,690.2 | 1,752.0 | +61.8 | +3.7 | 5,096,000 |
| 5/2 | 1,680.0 | 1,710.7 | 1,673.7 | 1,690.2 | +8.5 | +0.5 | 2,987,600 |
| 5/1 | 1,665.0 | 1,693.5 | 1,655.0 | 1,681.7 | -8.3 | -0.5 | 3,525,200 |
| 4/30 | 1,682.7 | 1,710.5 | 1,665.0 | 1,690.0 | +12.8 | +0.8 | 5,628,400 |
| 4/26 | 1,633.7 | 1,677.2 | 1,633.7 | 1,677.2 | +27.0 | +1.6 | 4,582,000 |
| 4/25 | 1,660.7 | 1,690.7 | 1,650.2 | 1,650.2 | -35.5 | -2.1 | 2,845,200 |
| 4/24 | 1,678.0 | 1,701.2 | 1,673.7 | 1,685.7 | +21.7 | +1.3 | 4,272,800 |
| 4/23 | 1,674.0 | 1,674.0 | 1,613.7 | 1,664.0 | +15.0 | +0.9 | 3,896,800 |
| 4/22 | 1,664.2 | 1,686.2 | 1,626.7 | 1,649.0 | -9.5 | -0.6 | 3,167,200 |
| 4/19 | 1,668.5 | 1,687.2 | 1,630.2 | 1,658.5 | -27.7 | -1.6 | 5,409,600 |
| 4/18 | 1,671.2 | 1,714.0 | 1,663.0 | 1,686.2 | +14.2 | +0.9 | 6,870,400 |
| 4/17 | 1,711.5 | 1,711.5 | 1,625.7 | 1,672.0 | -16.7 | -1.0 | 8,226,800 |
▶︎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
