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
3,013
円
(23:03)
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 | 3,013.0 | +299.0 | +11.0 | 107,934,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 581.0 | 594.2 | 490.2 | 517.0 | -76.5 | -12.9 | 69,600,800 |
| 22/03 | 577.7 | 609.2 | 485.2 | 593.5 | +21.8 | +3.8 | 91,604,800 |
| 22/02 | 560.5 | 652.0 | 542.7 | 571.7 | +19.7 | +3.6 | 118,969,200 |
| 22/01 | 651.0 | 661.7 | 505.7 | 552.0 | -85.5 | -13.4 | 80,233,600 |
| 21/12 | 705.2 | 722.0 | 610.5 | 637.5 | -67.0 | -9.5 | 64,451,600 |
| 21/11 | 732.2 | 782.5 | 701.7 | 704.5 | -3.5 | -0.5 | 75,876,000 |
| 21/10 | 630.7 | 748.5 | 595.0 | 708.0 | +67.5 | +10.5 | 92,478,000 |
| 21/09 | 593.7 | 694.7 | 583.5 | 640.5 | +56.8 | +9.7 | 109,828,800 |
| 21/08 | 614.5 | 715.2 | 562.2 | 583.7 | -18.3 | -3.0 | 124,389,200 |
| 21/07 | 700.0 | 700.0 | 595.7 | 602.0 | -101.0 | -14.4 | 75,971,600 |
| 21/06 | 665.0 | 724.5 | 625.5 | 703.0 | +46.8 | +7.1 | 100,480,800 |
| 21/05 | 437.5 | 667.2 | 431.5 | 656.2 | +222.5 | +51.3 | 107,243,600 |
| 21/04 | 436.2 | 468.7 | 408.7 | 433.7 | -7.5 | -1.7 | 47,158,000 |
| 21/03 | 440.5 | 513.5 | 438.5 | 441.2 | +5.0 | +1.2 | 67,449,200 |
| 21/02 | 452.0 | 502.0 | 436.0 | 436.2 | -24.0 | -5.2 | 53,297,200 |
| 21/01 | 497.7 | 505.0 | 431.2 | 460.2 | -34.8 | -7.0 | 54,500,400 |
| 20/12 | 470.0 | 556.0 | 469.2 | 495.0 | +25.0 | +5.3 | 71,797,600 |
| 20/11 | 324.0 | 482.5 | 320.0 | 470.0 | +145.0 | +44.6 | 112,218,000 |
| 20/10 | 370.0 | 381.2 | 324.0 | 325.0 | -41.0 | -11.2 | 65,997,200 |
| 20/09 | 365.2 | 387.7 | 344.2 | 366.0 | 0 | 0.0 | 73,036,800 |
| 20/08 | 300.0 | 391.5 | 300.0 | 366.0 | +73.5 | +25.1 | 88,259,600 |
| 20/07 | 310.5 | 334.5 | 285.7 | 292.5 | -14.0 | -4.6 | 85,948,800 |
| 20/06 | 287.5 | 367.2 | 285.2 | 306.5 | +20.3 | +7.1 | 143,338,400 |
| 20/05 | 252.0 | 315.0 | 233.0 | 286.2 | +28.0 | +10.8 | 97,065,200 |
| 20/04 | 255.0 | 262.0 | 219.0 | 258.2 | +8.5 | +3.4 | 80,665,600 |
| 20/03 | 285.5 | 298.2 | 176.5 | 249.7 | -40.0 | -13.8 | 175,297,200 |
| 20/02 | 395.0 | 408.5 | 285.5 | 289.7 | -113.8 | -28.2 | 117,616,800 |
| 20/01 | 446.7 | 450.5 | 382.2 | 403.5 | -50.5 | -11.1 | 124,662,000 |
| 19/12 | 450.0 | 473.2 | 431.0 | 454.0 | +0.8 | +0.2 | 59,174,400 |
| 19/11 | 460.7 | 471.2 | 397.5 | 453.2 | -13.8 | -3.0 | 135,006,400 |
▶︎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
