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
2,975.8
円
(13:33)
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 | 2,977.5 | +263.5 | +9.7 | 104,866,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 612.5 | 650.0 | 551.2 | 646.5 | +28.8 | +4.7 | 81,964,400 |
| 14/09 | 528.7 | 620.7 | 508.0 | 617.7 | +85.0 | +16.0 | 105,445,600 |
| 14/08 | 549.7 | 577.2 | 522.5 | 532.7 | -17.3 | -3.2 | 70,735,600 |
| 14/07 | 595.7 | 599.5 | 535.2 | 550.0 | -40.7 | -6.9 | 87,320,800 |
| 14/06 | 550.0 | 602.7 | 548.2 | 590.7 | +42.7 | +7.8 | 68,524,000 |
| 14/05 | 497.7 | 549.0 | 486.5 | 548.0 | +50.8 | +10.2 | 62,008,800 |
| 14/04 | 507.5 | 509.5 | 455.7 | 497.2 | -10.0 | -2.0 | 61,551,200 |
| 14/03 | 489.0 | 532.5 | 477.5 | 507.2 | +10.7 | +2.2 | 67,947,200 |
| 14/02 | 444.7 | 521.2 | 414.0 | 496.5 | +49.8 | +11.2 | 68,091,600 |
| 14/01 | 452.0 | 484.7 | 440.5 | 446.7 | -2.0 | -0.5 | 51,204,000 |
| 13/12 | 422.7 | 454.7 | 400.7 | 448.7 | +26.0 | +6.2 | 58,796,000 |
| 13/11 | 432.0 | 437.0 | 415.2 | 422.7 | -9.0 | -2.1 | 41,609,200 |
| 13/10 | 423.2 | 437.2 | 401.7 | 431.7 | +8.7 | +2.1 | 50,419,600 |
| 13/09 | 435.0 | 476.7 | 414.2 | 423.0 | -8.5 | -2.0 | 84,830,400 |
| 13/08 | 414.0 | 461.2 | 409.2 | 431.5 | +19.3 | +4.7 | 69,645,200 |
| 13/07 | 397.5 | 439.2 | 385.2 | 412.2 | +19.5 | +5.0 | 61,196,000 |
| 13/06 | 384.5 | 398.2 | 330.5 | 392.7 | -0.8 | -0.2 | 80,456,800 |
| 13/05 | 440.7 | 459.7 | 363.0 | 393.5 | -45.7 | -10.4 | 121,038,400 |
| 13/04 | 392.5 | 469.0 | 362.0 | 439.2 | +45.2 | +11.5 | 81,510,400 |
| 13/03 | 358.2 | 427.5 | 353.2 | 394.0 | +30.0 | +8.2 | 81,442,800 |
| 13/02 | 324.5 | 373.0 | 312.5 | 364.0 | +38.8 | +11.9 | 61,730,000 |
| 13/01 | 339.2 | 353.7 | 313.5 | 325.2 | -2.3 | -0.7 | 54,728,000 |
| 12/12 | 302.0 | 383.2 | 286.7 | 327.5 | +24.0 | +7.9 | 66,736,000 |
| 12/11 | 288.2 | 304.0 | 257.7 | 303.5 | +13.8 | +4.8 | 61,073,600 |
| 12/10 | 261.7 | 300.0 | 253.7 | 289.7 | +26.5 | +10.1 | 50,374,800 |
| 12/09 | 258.5 | 278.0 | 254.5 | 263.2 | +5.2 | +2.0 | 46,957,200 |
| 12/08 | 228.7 | 266.2 | 221.2 | 258.0 | +27.5 | +11.9 | 63,562,800 |
| 12/07 | 251.7 | 253.0 | 210.0 | 230.5 | -21.2 | -8.4 | 71,468,000 |
| 12/06 | 208.2 | 254.7 | 204.7 | 251.7 | +42.7 | +20.4 | 71,451,200 |
| 12/05 | 218.0 | 218.2 | 193.7 | 209.0 | -7.7 | -3.6 | 62,249,600 |
▶︎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
