！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,360 (24/04/08) | 3,615 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,360 (24/04/08) | 4,203 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,660 | 6,843 | 6,620 | 6,761 | +1 | +0.0 | 2,375,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,352 | 7,360 | 6,455 | 6,760 | -541 | -7.4 | 24,138,200 |
| 24/03 | 6,408 | 7,335 | 6,096 | 7,301 | +933 | +14.7 | 26,476,100 |
| 24/02 | 4,452 | 6,413 | 4,407 | 6,368 | +1,839 | +40.6 | 35,021,000 |
| 24/01 | 4,302 | 4,738 | 4,203 | 4,529 | +111 | +2.5 | 25,722,900 |
| 23/12 | 5,291 | 5,301 | 4,361 | 4,418 | -872 | -16.5 | 29,891,600 |
| 23/11 | 4,869 | 5,565 | 4,813 | 5,290 | +561 | +11.9 | 30,448,900 |
| 23/10 | 5,273 | 5,288 | 4,552 | 4,729 | -494 | -9.5 | 29,960,300 |
| 23/09 | 5,317 | 5,750 | 5,010 | 5,223 | -88 | -1.7 | 27,013,200 |
| 23/08 | 4,422 | 5,340 | 4,192 | 5,311 | +833 | +18.6 | 31,762,900 |
| 23/07 | 4,491 | 4,556 | 3,962 | 4,478 | +57 | +1.3 | 19,914,000 |
| 23/06 | 3,665 | 4,506 | 3,615 | 4,421 | +686 | +18.4 | 24,262,700 |
| 23/05 | 3,810 | 4,210 | 3,655 | 3,735 | -40 | -1.1 | 25,314,700 |
| 23/04 | 3,775 | 3,950 | 3,560 | 3,775 | +25 | +0.7 | 14,913,800 |
| 23/03 | 3,450 | 3,855 | 3,345 | 3,750 | +300 | +8.7 | 19,600,300 |
| 23/02 | 3,195 | 3,465 | 2,990 | 3,450 | +380 | +12.4 | 16,148,400 |
| 23/01 | 2,873 | 3,110 | 2,802 | 3,070 | +156 | +5.4 | 11,705,200 |
| 22/12 | 2,931 | 3,115 | 2,776 | 2,914 | -41 | -1.4 | 14,287,400 |
| 22/11 | 2,302 | 3,145 | 2,280 | 2,955 | +671 | +29.4 | 26,806,700 |
| 22/10 | 2,298 | 2,578 | 2,186 | 2,284 | -16 | -0.7 | 23,560,800 |
| 22/09 | 2,515 | 2,651 | 2,254 | 2,300 | -262 | -10.2 | 23,275,000 |
| 22/08 | 2,522 | 2,741 | 2,453 | 2,562 | +42 | +1.7 | 24,508,900 |
| 22/07 | 2,461 | 2,665 | 2,330 | 2,520 | +67 | +2.7 | 18,074,100 |
| 22/06 | 2,246 | 2,689 | 2,219 | 2,453 | +223 | +10.0 | 26,009,100 |
| 22/05 | 2,080 | 2,358 | 1,815 | 2,230 | +162 | +7.8 | 30,791,700 |
| 22/04 | 2,324 | 2,377 | 1,961 | 2,068 | -306 | -12.9 | 17,400,200 |
| 22/03 | 2,311 | 2,437 | 1,941 | 2,374 | +87 | +3.8 | 22,901,200 |
| 22/02 | 2,242 | 2,608 | 2,171 | 2,287 | +79 | +3.6 | 29,742,300 |
| 22/01 | 2,604 | 2,647 | 2,023 | 2,208 | -342 | -13.4 | 20,058,400 |
| 21/12 | 2,821 | 2,888 | 2,442 | 2,550 | -268 | -9.5 | 16,112,900 |
| 21/11 | 2,929 | 3,130 | 2,807 | 2,818 | -14 | -0.5 | 18,969,000 |
▶︎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