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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,728.0 | 1,747.5 | 1,685.0 | 1,688.7 | -56.3 | -3.2 | 6,588,000 |
| 4/15 | 1,761.5 | 1,771.2 | 1,728.0 | 1,745.0 | -47.0 | -2.6 | 5,242,400 |
| 4/12 | 1,782.7 | 1,809.2 | 1,765.0 | 1,792.0 | -3.5 | -0.2 | 3,987,200 |
| 4/11 | 1,775.2 | 1,806.5 | 1,767.5 | 1,795.5 | -1.5 | -0.1 | 3,802,400 |
| 4/10 | 1,787.5 | 1,807.5 | 1,763.2 | 1,797.0 | -12.5 | -0.7 | 3,415,600 |
| 4/9 | 1,801.0 | 1,832.5 | 1,795.7 | 1,809.5 | +4.3 | +0.2 | 3,428,800 |
| 4/8 | 1,790.0 | 1,840.0 | 1,790.0 | 1,805.2 | +52.0 | +3.0 | 4,262,400 |
| 4/5 | 1,755.0 | 1,773.7 | 1,740.7 | 1,753.2 | -34.8 | -2.0 | 3,721,200 |
| 4/4 | 1,794.5 | 1,826.0 | 1,784.5 | 1,788.0 | +14.5 | +0.8 | 3,597,200 |
| 4/3 | 1,786.7 | 1,799.2 | 1,752.2 | 1,773.5 | -6.7 | -0.4 | 4,189,200 |
| 4/2 | 1,774.7 | 1,791.5 | 1,758.2 | 1,780.2 | +34.0 | +2.0 | 3,694,400 |
| 4/1 | 1,838.0 | 1,838.5 | 1,733.0 | 1,746.2 | -79.0 | -4.3 | 5,724,800 |
| 3/29 | 1,787.5 | 1,833.7 | 1,776.7 | 1,825.2 | +48.7 | +2.7 | 3,683,600 |
| 3/28 | 1,777.5 | 1,803.7 | 1,775.0 | 1,776.5 | -13.2 | -0.7 | 4,421,200 |
| 3/27 | 1,737.5 | 1,804.0 | 1,735.2 | 1,789.7 | +14.7 | +0.8 | 7,035,200 |
| 3/26 | 1,755.0 | 1,801.5 | 1,753.5 | 1,775.0 | +7.0 | +0.4 | 5,607,200 |
| 3/25 | 1,728.2 | 1,784.7 | 1,726.5 | 1,768.0 | +22.3 | +1.3 | 5,353,200 |
| 3/22 | 1,716.0 | 1,774.7 | 1,710.0 | 1,745.7 | +27.0 | +1.6 | 6,517,200 |
| 3/21 | 1,736.7 | 1,749.7 | 1,700.2 | 1,718.7 | +7.0 | +0.4 | 4,763,200 |
| 3/19 | 1,662.7 | 1,712.5 | 1,657.5 | 1,711.7 | +24.0 | +1.4 | 4,648,000 |
| 3/18 | 1,639.7 | 1,694.5 | 1,636.5 | 1,687.7 | +71.2 | +4.4 | 5,017,200 |
| 3/15 | 1,597.7 | 1,619.2 | 1,584.0 | 1,616.5 | -6.2 | -0.4 | 4,980,400 |
| 3/14 | 1,560.5 | 1,622.7 | 1,560.0 | 1,622.7 | +87.5 | +5.7 | 7,336,800 |
| 3/13 | 1,612.5 | 1,612.5 | 1,528.2 | 1,535.2 | -54.0 | -3.4 | 6,277,200 |
| 3/12 | 1,529.7 | 1,593.2 | 1,524.7 | 1,589.2 | +14.5 | +0.9 | 6,851,600 |
| 3/11 | 1,530.5 | 1,578.7 | 1,524.0 | 1,574.7 | -16.3 | -1.0 | 5,592,400 |
| 3/8 | 1,579.0 | 1,605.5 | 1,570.7 | 1,591.0 | -13.0 | -0.8 | 4,715,200 |
| 3/7 | 1,675.2 | 1,682.2 | 1,600.0 | 1,604.0 | -71.0 | -4.2 | 6,432,400 |
| 3/6 | 1,639.0 | 1,675.0 | 1,628.5 | 1,675.0 | +35.5 | +2.2 | 4,820,800 |
| 3/5 | 1,593.7 | 1,641.0 | 1,578.2 | 1,639.5 | +33.8 | +2.1 | 4,069,600 |
▶︎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
