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
2,970
円
(21:19)
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) |
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 | 3,044.0 | 2,424.0 | 2,998.5 | +284.5 | +10.5 | 109,783,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 27.7 | 30.5 | 26.5 | 29.0 | +1.3 | +4.7 | 26,616,000 |
| 02/03 | 25.5 | 29.2 | 24.7 | 27.7 | +0.7 | +2.6 | 43,848,000 |
| 02/02 | 22.2 | 27.0 | 21.7 | 27.0 | +5.0 | +22.7 | 11,196,000 |
| 02/01 | 23.2 | 24.2 | 21.2 | 22.0 | -0.5 | -2.2 | 10,360,000 |
| 01/12 | 24.2 | 24.5 | 18.7 | 22.5 | -1.2 | -5.1 | 17,416,000 |
| 01/11 | 26.5 | 26.5 | 23.7 | 23.7 | -2.3 | -8.9 | 9,568,000 |
| 01/10 | 25.0 | 27.2 | 25.0 | 26.0 | +1.8 | +7.4 | 12,268,000 |
| 01/09 | 26.7 | 26.7 | 22.0 | 24.2 | -2.5 | -9.4 | 10,160,000 |
| 01/08 | 29.2 | 29.5 | 25.2 | 26.7 | -2.0 | -7.0 | 8,364,000 |
| 01/07 | 32.7 | 32.7 | 27.5 | 28.7 | -4.0 | -12.2 | 10,812,000 |
| 01/06 | 30.0 | 33.7 | 28.0 | 32.7 | +2.7 | +9.0 | 17,628,000 |
| 01/05 | 31.7 | 34.7 | 29.2 | 30.0 | -1.5 | -4.8 | 23,912,000 |
| 01/04 | 29.0 | 36.5 | 28.2 | 31.5 | +4.0 | +14.6 | 42,104,000 |
| 01/03 | 26.7 | 28.5 | 24.7 | 27.5 | 0 | 0.0 | 12,808,000 |
| 01/02 | 24.7 | 27.7 | 24.0 | 27.5 | +3.3 | +13.6 | 10,612,000 |
| 01/01 | 24.7 | 25.0 | 22.7 | 24.2 | -0.3 | -1.2 | 9,768,000 |
| 00/12 | 25.5 | 28.2 | 24.0 | 24.5 | -1.5 | -5.8 | 10,168,000 |
| 00/11 | 25.0 | 26.2 | 24.2 | 26.0 | +1.3 | +5.3 | 7,948,000 |
| 00/10 | 28.0 | 29.0 | 24.5 | 24.7 | -3.0 | -10.8 | 8,204,000 |
| 00/09 | 29.5 | 30.0 | 27.0 | 27.7 | -1.8 | -6.1 | 10,452,000 |
| 00/08 | 28.7 | 32.5 | 27.7 | 29.5 | +1.0 | +3.5 | 10,352,000 |
| 00/07 | 33.0 | 34.5 | 28.2 | 28.5 | -3.7 | -11.5 | 15,160,000 |
| 00/06 | 28.5 | 32.2 | 27.5 | 32.2 | +3.7 | +13.0 | 21,456,000 |
| 00/05 | 26.7 | 28.7 | 26.2 | 28.5 | +2.0 | +7.6 | 11,108,000 |
| 00/04 | 29.0 | 29.5 | 26.5 | 26.5 | -2.5 | -8.6 | 16,096,000 |
| 00/03 | 27.2 | 32.5 | 25.7 | 29.0 | +1.8 | +6.6 | 30,288,000 |
| 00/02 | 29.2 | 29.5 | 25.5 | 27.2 | -1.8 | -6.2 | 12,904,000 |
| 00/01 | 30.0 | 31.7 | 28.5 | 29.0 | -1.0 | -3.3 | 9,352,000 |
| 99/12 | 32.7 | 36.0 | 27.5 | 30.0 | ー | ー | 15,928,000 |
▶︎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
