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
2,980.4
円
(13:19)
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 | 2,979.5 | -33.5 | -1.1 | 2,397,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,300.2 | 1,302.5 | 1,254.2 | 1,257.7 | -51.8 | -4.0 | 4,542,000 |
| 12/1 | 1,322.7 | 1,325.2 | 1,305.5 | 1,309.5 | -13.0 | -1.0 | 2,886,800 |
| 11/30 | 1,309.5 | 1,334.0 | 1,306.0 | 1,322.5 | +30.0 | +2.3 | 6,774,400 |
| 11/29 | 1,273.2 | 1,310.0 | 1,258.7 | 1,292.5 | -15.2 | -1.2 | 7,804,000 |
| 11/28 | 1,334.5 | 1,335.2 | 1,288.0 | 1,307.7 | -22.5 | -1.7 | 7,199,200 |
| 11/27 | 1,353.5 | 1,354.0 | 1,325.7 | 1,330.2 | -31.0 | -2.3 | 4,509,200 |
| 11/24 | 1,370.0 | 1,391.2 | 1,353.2 | 1,361.2 | -0.8 | -0.1 | 6,599,600 |
| 11/22 | 1,305.2 | 1,362.0 | 1,295.0 | 1,362.0 | +24.3 | +1.8 | 5,984,800 |
| 11/21 | 1,347.5 | 1,361.5 | 1,329.7 | 1,337.7 | -19.3 | -1.4 | 4,448,800 |
| 11/20 | 1,345.0 | 1,372.0 | 1,338.5 | 1,357.0 | +19.5 | +1.5 | 6,623,600 |
| 11/17 | 1,296.7 | 1,355.0 | 1,292.0 | 1,337.5 | +38.8 | +3.0 | 6,134,800 |
| 11/16 | 1,282.2 | 1,306.2 | 1,281.5 | 1,298.7 | +21.7 | +1.7 | 5,022,000 |
| 11/15 | 1,312.5 | 1,327.5 | 1,263.7 | 1,277.0 | +4.0 | +0.3 | 6,297,600 |
| 11/14 | 1,229.5 | 1,285.7 | 1,229.2 | 1,273.0 | +43.8 | +3.6 | 6,321,600 |
| 11/13 | 1,339.0 | 1,362.2 | 1,205.5 | 1,229.2 | +0.2 | +0.0 | 15,717,600 |
| 11/10 | 1,243.0 | 1,243.2 | 1,210.5 | 1,229.0 | -45.0 | -3.5 | 5,907,200 |
| 11/9 | 1,231.5 | 1,274.7 | 1,218.7 | 1,274.0 | +35.0 | +2.8 | 5,648,400 |
| 11/8 | 1,268.2 | 1,270.7 | 1,234.7 | 1,239.0 | -16.7 | -1.3 | 5,019,200 |
| 11/7 | 1,272.5 | 1,276.5 | 1,253.5 | 1,255.7 | -12.8 | -1.0 | 3,774,000 |
| 11/6 | 1,232.2 | 1,271.2 | 1,228.0 | 1,268.5 | +49.5 | +4.1 | 5,541,600 |
| 11/2 | 1,235.2 | 1,242.2 | 1,213.2 | 1,219.0 | +1.5 | +0.1 | 3,412,800 |
| 11/1 | 1,217.2 | 1,225.7 | 1,203.2 | 1,217.5 | +35.3 | +3.0 | 3,055,200 |
| 10/31 | 1,179.5 | 1,195.0 | 1,166.7 | 1,182.2 | +12.0 | +1.0 | 2,792,400 |
| 10/30 | 1,182.7 | 1,183.7 | 1,159.2 | 1,170.2 | -25.0 | -2.1 | 2,824,000 |
| 10/27 | 1,173.2 | 1,197.2 | 1,166.7 | 1,195.2 | +30.5 | +2.6 | 2,994,800 |
| 10/26 | 1,154.2 | 1,170.0 | 1,144.5 | 1,164.7 | -8.3 | -0.7 | 4,195,600 |
| 10/25 | 1,175.0 | 1,188.0 | 1,170.0 | 1,173.0 | +10.5 | +0.9 | 3,616,800 |
| 10/24 | 1,198.2 | 1,200.5 | 1,146.5 | 1,162.5 | -26.0 | -2.2 | 4,984,400 |
| 10/23 | 1,166.5 | 1,197.2 | 1,157.0 | 1,188.5 | +27.0 | +2.3 | 6,425,600 |
| 10/20 | 1,160.7 | 1,167.5 | 1,151.2 | 1,161.5 | +6.0 | +0.5 | 3,980,000 |
▶︎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
