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
2,978.6
円
(11:15)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,023.0 | 3,035.0 | 2,962.5 | 2,981.5 | -31.5 | -1.1 | 1,984,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/19 | 1,147.5 | 1,175.0 | 1,142.0 | 1,165.5 | +41.0 | +3.7 | 8,050,800 |
| 1/18 | 1,098.7 | 1,125.0 | 1,097.7 | 1,124.5 | +42.8 | +4.0 | 5,219,200 |
| 1/17 | 1,107.0 | 1,122.0 | 1,081.7 | 1,081.7 | -25.0 | -2.3 | 4,924,800 |
| 1/16 | 1,112.5 | 1,122.0 | 1,103.7 | 1,106.7 | -17.0 | -1.5 | 3,849,600 |
| 1/15 | 1,108.7 | 1,124.7 | 1,103.0 | 1,123.7 | +10.0 | +0.9 | 4,177,200 |
| 1/12 | 1,110.5 | 1,120.7 | 1,094.7 | 1,113.7 | +16.7 | +1.5 | 5,023,600 |
| 1/11 | 1,124.5 | 1,127.5 | 1,087.5 | 1,097.0 | -8.2 | -0.7 | 6,042,800 |
| 1/10 | 1,085.2 | 1,108.2 | 1,079.2 | 1,105.2 | +15.7 | +1.4 | 5,378,000 |
| 1/9 | 1,068.7 | 1,089.5 | 1,053.0 | 1,089.5 | +37.0 | +3.5 | 7,803,200 |
| 1/5 | 1,075.0 | 1,075.0 | 1,050.7 | 1,052.5 | -22.5 | -2.1 | 8,872,400 |
| 1/4 | 1,075.5 | 1,082.5 | 1,063.7 | 1,075.0 | -29.5 | -2.7 | 6,699,600 |
| 12/29 | 1,104.7 | 1,112.0 | 1,090.2 | 1,104.5 | -17.7 | -1.6 | 6,543,600 |
| 12/28 | 1,131.0 | 1,140.5 | 1,117.5 | 1,122.2 | -5.5 | -0.5 | 4,454,000 |
| 12/27 | 1,125.0 | 1,143.5 | 1,119.0 | 1,127.7 | +6.0 | +0.5 | 4,794,800 |
| 12/26 | 1,109.0 | 1,123.2 | 1,104.2 | 1,121.7 | +10.0 | +0.9 | 3,424,400 |
| 12/25 | 1,125.0 | 1,136.0 | 1,111.0 | 1,111.7 | -8.8 | -0.8 | 4,181,600 |
| 12/22 | 1,140.0 | 1,142.0 | 1,103.7 | 1,120.5 | -61.5 | -5.2 | 12,927,600 |
| 12/21 | 1,189.0 | 1,197.5 | 1,175.7 | 1,182.0 | -33.2 | -2.7 | 4,678,400 |
| 12/20 | 1,182.5 | 1,224.5 | 1,182.5 | 1,215.2 | +46.7 | +4.0 | 6,922,800 |
| 12/19 | 1,137.5 | 1,174.2 | 1,128.0 | 1,168.5 | +32.0 | +2.8 | 4,792,400 |
| 12/18 | 1,130.2 | 1,139.5 | 1,119.2 | 1,136.5 | +4.5 | +0.4 | 4,804,000 |
| 12/15 | 1,122.5 | 1,138.5 | 1,109.5 | 1,132.0 | +14.5 | +1.3 | 6,521,200 |
| 12/14 | 1,148.2 | 1,149.7 | 1,115.0 | 1,117.5 | -63.7 | -5.4 | 13,431,600 |
| 12/13 | 1,197.5 | 1,205.0 | 1,176.0 | 1,181.2 | -33.8 | -2.8 | 5,546,000 |
| 12/12 | 1,226.5 | 1,241.7 | 1,208.0 | 1,215.0 | +2.0 | +0.2 | 3,578,000 |
| 12/11 | 1,219.5 | 1,228.7 | 1,200.2 | 1,213.0 | +26.5 | +2.2 | 4,273,200 |
| 12/8 | 1,239.0 | 1,248.2 | 1,181.7 | 1,186.5 | -68.2 | -5.4 | 7,100,000 |
| 12/7 | 1,240.2 | 1,263.7 | 1,233.2 | 1,254.7 | -1.8 | -0.1 | 3,771,200 |
| 12/6 | 1,239.2 | 1,259.5 | 1,236.5 | 1,256.5 | +24.0 | +2.0 | 4,292,800 |
| 12/5 | 1,260.0 | 1,263.2 | 1,223.2 | 1,232.5 | -25.2 | -2.0 | 6,100,000 |
▶︎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
