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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,647.5 | 2,943.0 | 2,424.0 | 2,861.5 | +147.5 | +5.4 | 92,206,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,969.0 | 3,071.0 | 2,581.0 | 2,714.0 | -287.0 | -9.6 | 83,108,000 |
| 24/09 | 2,904.0 | 3,096.0 | 2,552.0 | 3,001.0 | +125.5 | +4.4 | 102,170,200 |
| 24/08 | 2,442.5 | 2,885.0 | 1,810.5 | 2,875.5 | +400.5 | +16.2 | 199,153,300 |
| 24/07 | 2,487.5 | 2,773.5 | 2,271.0 | 2,475.0 | +14.0 | +0.6 | 269,136,300 |
| 24/06 | 2,217.5 | 2,512.5 | 2,176.0 | 2,461.0 | +286.0 | +13.2 | 128,296,000 |
| 24/05 | 1,665.0 | 2,243.2 | 1,655.0 | 2,175.0 | +485.0 | +28.7 | 184,596,400 |
| 24/04 | 1,838.0 | 1,840.0 | 1,613.7 | 1,690.0 | -135.2 | -7.4 | 96,552,800 |
| 24/03 | 1,602.0 | 1,833.7 | 1,524.0 | 1,825.2 | +233.2 | +14.7 | 105,904,400 |
| 24/02 | 1,113.0 | 1,603.2 | 1,101.7 | 1,592.0 | +459.8 | +40.6 | 140,084,000 |
| 24/01 | 1,075.5 | 1,184.5 | 1,050.7 | 1,132.2 | +27.7 | +2.5 | 102,891,600 |
| 23/12 | 1,322.7 | 1,325.2 | 1,090.2 | 1,104.5 | -218.0 | -16.5 | 119,566,400 |
| 23/11 | 1,217.2 | 1,391.2 | 1,203.2 | 1,322.5 | +140.3 | +11.9 | 121,795,600 |
| 23/10 | 1,318.2 | 1,322.0 | 1,138.0 | 1,182.2 | -123.5 | -9.5 | 119,841,200 |
| 23/09 | 1,329.2 | 1,437.5 | 1,252.5 | 1,305.7 | -22.0 | -1.7 | 108,052,800 |
| 23/08 | 1,105.5 | 1,335.0 | 1,048.0 | 1,327.7 | +208.2 | +18.6 | 127,051,600 |
| 23/07 | 1,122.7 | 1,139.0 | 990.5 | 1,119.5 | +14.3 | +1.3 | 79,656,000 |
| 23/06 | 916.2 | 1,126.5 | 903.7 | 1,105.2 | +171.5 | +18.4 | 97,050,800 |
| 23/05 | 952.5 | 1,052.5 | 913.7 | 933.7 | -10.0 | -1.1 | 101,258,800 |
| 23/04 | 943.7 | 987.5 | 890.0 | 943.7 | +6.2 | +0.7 | 59,655,200 |
| 23/03 | 862.5 | 963.7 | 836.2 | 937.5 | +75.0 | +8.7 | 78,401,200 |
| 23/02 | 798.7 | 866.2 | 747.5 | 862.5 | +95.0 | +12.4 | 64,593,600 |
| 23/01 | 718.2 | 777.5 | 700.5 | 767.5 | +39.0 | +5.4 | 46,820,800 |
| 22/12 | 732.7 | 778.7 | 694.0 | 728.5 | -10.2 | -1.4 | 57,149,600 |
| 22/11 | 575.5 | 786.2 | 570.0 | 738.7 | +167.7 | +29.4 | 107,226,800 |
| 22/10 | 574.5 | 644.5 | 546.5 | 571.0 | -4.0 | -0.7 | 94,243,200 |
| 22/09 | 628.7 | 662.7 | 563.5 | 575.0 | -65.5 | -10.2 | 93,100,000 |
| 22/08 | 630.5 | 685.2 | 613.2 | 640.5 | +10.5 | +1.7 | 98,035,600 |
| 22/07 | 615.2 | 666.2 | 582.5 | 630.0 | +16.8 | +2.7 | 72,296,400 |
| 22/06 | 561.5 | 672.2 | 554.7 | 613.2 | +55.7 | +10.0 | 104,036,400 |
| 22/05 | 520.0 | 589.5 | 453.7 | 557.5 | +40.5 | +7.8 | 123,166,800 |
▶︎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
