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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 460.2 | 479.7 | 429.5 | 467.0 | +5.8 | +1.3 | 130,314,400 |
| 19/09 | 342.5 | 464.2 | 342.5 | 461.2 | +118.2 | +34.5 | 126,592,400 |
| 19/08 | 288.2 | 397.2 | 279.5 | 343.0 | +49.5 | +16.9 | 213,927,200 |
| 19/07 | 297.5 | 304.0 | 280.5 | 293.5 | +1.8 | +0.6 | 73,614,000 |
| 19/06 | 295.5 | 317.7 | 284.2 | 291.7 | -7.8 | -2.6 | 93,147,200 |
| 19/05 | 339.7 | 347.2 | 299.5 | 299.5 | -41.7 | -12.2 | 165,726,000 |
| 19/04 | 375.2 | 386.2 | 323.5 | 341.2 | -30.0 | -8.1 | 69,534,400 |
| 19/03 | 368.5 | 375.7 | 332.5 | 371.2 | +0.7 | +0.2 | 81,430,000 |
| 19/02 | 395.0 | 419.0 | 358.5 | 370.5 | -22.0 | -5.6 | 75,166,000 |
| 19/01 | 347.7 | 396.5 | 338.0 | 392.5 | +41.3 | +11.8 | 57,611,200 |
| 18/12 | 411.5 | 422.5 | 325.0 | 351.2 | -57.8 | -14.1 | 65,618,800 |
| 18/11 | 410.2 | 424.0 | 360.0 | 409.0 | -1.0 | -0.2 | 96,862,800 |
| 18/10 | 427.2 | 441.2 | 393.5 | 410.0 | -13.5 | -3.2 | 86,925,600 |
| 18/09 | 413.2 | 424.2 | 379.5 | 423.5 | +8.0 | +1.9 | 57,751,600 |
| 18/08 | 456.2 | 466.2 | 392.5 | 415.5 | -37.7 | -8.3 | 90,078,000 |
| 18/07 | 467.2 | 467.5 | 435.0 | 453.2 | -15.0 | -3.2 | 61,304,400 |
| 18/06 | 452.5 | 470.5 | 428.2 | 468.2 | +14.2 | +3.1 | 73,343,200 |
| 18/05 | 518.0 | 530.5 | 434.7 | 454.0 | -64.0 | -12.4 | 90,108,800 |
| 18/04 | 489.2 | 529.2 | 488.5 | 518.0 | +25.8 | +5.2 | 74,813,200 |
| 18/03 | 421.2 | 497.0 | 415.5 | 492.2 | +65.0 | +15.2 | 119,969,600 |
| 18/02 | 446.7 | 455.5 | 384.7 | 427.2 | -21.8 | -4.9 | 94,200,000 |
| 18/01 | 456.0 | 473.2 | 440.2 | 449.0 | 0 | 0.0 | 73,574,400 |
| 17/12 | 415.2 | 457.0 | 397.0 | 449.0 | +35.0 | +8.5 | 98,876,400 |
| 17/11 | 437.0 | 437.2 | 372.5 | 414.0 | -17.7 | -4.1 | 165,389,200 |
| 17/10 | 421.5 | 449.5 | 418.7 | 431.7 | +12.7 | +3.0 | 80,090,800 |
| 17/09 | 419.2 | 441.0 | 400.0 | 419.0 | +4.8 | +1.2 | 71,207,200 |
| 17/08 | 500.7 | 505.2 | 406.7 | 414.2 | -87.5 | -17.4 | 116,302,800 |
| 17/07 | 527.5 | 543.0 | 494.5 | 501.7 | -18.8 | -3.6 | 86,000,400 |
| 17/06 | 466.7 | 521.0 | 466.7 | 520.5 | +56.5 | +12.2 | 87,610,800 |
| 17/05 | 489.2 | 504.2 | 459.2 | 464.0 | -28.7 | -5.8 | 70,112,400 |
▶︎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
