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
2,988.9
円
(10:36)
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 | 2,987.5 | +273.5 | +10.1 | 104,035,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 455.0 | 499.0 | 445.7 | 492.7 | +45.7 | +10.2 | 73,535,200 |
| 17/03 | 500.0 | 502.0 | 446.2 | 447.0 | -48.2 | -9.7 | 98,561,200 |
| 17/02 | 541.7 | 552.2 | 485.0 | 495.2 | -55.0 | -10.0 | 80,751,200 |
| 17/01 | 584.7 | 604.0 | 548.7 | 550.2 | -33.5 | -5.7 | 46,180,400 |
| 16/12 | 617.2 | 635.0 | 578.0 | 583.7 | -18.3 | -3.0 | 61,012,400 |
| 16/11 | 559.7 | 624.0 | 522.0 | 602.0 | +41.5 | +7.4 | 70,857,600 |
| 16/10 | 512.5 | 575.5 | 507.5 | 560.5 | +54.8 | +10.8 | 52,985,200 |
| 16/09 | 530.0 | 541.2 | 499.2 | 505.7 | -18.5 | -3.5 | 55,817,200 |
| 16/08 | 467.5 | 551.2 | 442.7 | 524.2 | +48.5 | +10.2 | 78,194,000 |
| 16/07 | 425.0 | 492.2 | 394.5 | 475.7 | +46.7 | +10.9 | 101,036,000 |
| 16/06 | 625.7 | 640.5 | 403.2 | 429.0 | -201.2 | -31.9 | 124,624,000 |
| 16/05 | 535.7 | 636.7 | 529.7 | 630.2 | +77.5 | +14.0 | 87,492,800 |
| 16/04 | 502.5 | 590.5 | 461.7 | 552.7 | +51.5 | +10.3 | 88,526,800 |
| 16/03 | 512.7 | 560.5 | 480.5 | 501.2 | -12.8 | -2.5 | 128,826,400 |
| 16/02 | 562.5 | 579.7 | 433.5 | 514.0 | -38.7 | -7.0 | 124,142,400 |
| 16/01 | 625.2 | 635.0 | 488.7 | 552.7 | -78.3 | -12.4 | 112,184,400 |
| 15/12 | 705.0 | 714.7 | 613.0 | 631.0 | -72.0 | -10.2 | 93,948,800 |
| 15/11 | 817.5 | 841.2 | 665.2 | 703.0 | -138.2 | -16.4 | 109,758,000 |
| 15/10 | 729.2 | 850.0 | 710.0 | 841.2 | +131.7 | +18.6 | 79,218,400 |
| 15/09 | 886.2 | 886.2 | 690.7 | 709.5 | -178.0 | -20.1 | 95,644,000 |
| 15/08 | 887.5 | 1,000.0 | 787.5 | 887.5 | -3.7 | -0.4 | 89,477,200 |
| 15/07 | 793.7 | 902.5 | 780.0 | 891.2 | +100.0 | +12.6 | 66,190,000 |
| 15/06 | 835.0 | 848.7 | 770.0 | 791.2 | -36.3 | -4.4 | 63,124,800 |
| 15/05 | 770.0 | 828.7 | 747.5 | 827.5 | +60.0 | +7.8 | 56,526,000 |
| 15/04 | 816.2 | 831.2 | 747.0 | 767.5 | -50.0 | -6.1 | 62,336,800 |
| 15/03 | 783.7 | 863.7 | 741.2 | 817.5 | +35.0 | +4.5 | 66,114,000 |
| 15/02 | 722.7 | 793.7 | 658.5 | 782.5 | +55.0 | +7.6 | 80,357,200 |
| 15/01 | 713.7 | 737.2 | 675.5 | 727.5 | +3.8 | +0.5 | 52,833,600 |
| 14/12 | 753.7 | 783.7 | 711.5 | 723.7 | -27.5 | -3.7 | 43,865,200 |
| 14/11 | 746.5 | 772.5 | 682.7 | 751.2 | +104.7 | +16.2 | 61,820,000 |
▶︎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
