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
2,997.9
円
(15:24)
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 | 106,093,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 234.2 | 234.2 | 202.7 | 216.7 | -17.3 | -7.4 | 92,520,800 |
| 12/03 | 243.2 | 250.0 | 231.5 | 234.0 | -5.5 | -2.3 | 53,811,600 |
| 12/02 | 218.2 | 249.7 | 213.5 | 239.5 | +23.5 | +10.9 | 90,238,000 |
| 12/01 | 222.7 | 226.0 | 192.2 | 216.0 | -1.0 | -0.5 | 75,517,600 |
| 11/12 | 229.7 | 237.2 | 211.0 | 217.0 | -12.0 | -5.2 | 50,662,400 |
| 11/11 | 263.5 | 284.7 | 211.0 | 229.0 | -34.5 | -13.1 | 138,644,800 |
| 11/10 | 262.0 | 266.5 | 247.0 | 263.5 | -1.7 | -0.6 | 69,219,600 |
| 11/09 | 301.0 | 303.5 | 252.5 | 265.2 | -32.0 | -10.8 | 91,904,400 |
| 11/08 | 302.2 | 310.0 | 269.2 | 297.2 | +4.0 | +1.4 | 80,364,800 |
| 11/07 | 299.7 | 305.2 | 288.7 | 293.2 | -6.0 | -2.0 | 52,360,000 |
| 11/06 | 315.2 | 317.0 | 277.2 | 299.2 | -17.0 | -5.4 | 124,304,000 |
| 11/05 | 294.2 | 316.2 | 279.7 | 316.2 | +24.2 | +8.3 | 79,332,000 |
| 11/04 | 282.0 | 292.0 | 267.0 | 292.0 | +14.0 | +5.0 | 54,452,000 |
| 11/03 | 275.0 | 288.5 | 245.0 | 278.0 | +4.5 | +1.7 | 128,040,000 |
| 11/02 | 276.2 | 295.0 | 262.0 | 273.5 | +0.5 | +0.2 | 68,756,000 |
| 11/01 | 263.0 | 280.2 | 253.0 | 273.0 | +12.0 | +4.6 | 73,752,000 |
| 10/12 | 229.7 | 265.7 | 229.0 | 261.0 | +31.3 | +13.6 | 69,972,000 |
| 10/11 | 215.0 | 240.0 | 206.0 | 229.7 | +12.5 | +5.8 | 70,532,000 |
| 10/10 | 216.5 | 228.7 | 212.7 | 217.2 | +4.5 | +2.1 | 50,980,000 |
| 10/09 | 196.0 | 223.7 | 194.7 | 212.7 | +15.5 | +7.9 | 37,688,000 |
| 10/08 | 214.0 | 225.5 | 196.5 | 197.2 | -16.3 | -7.6 | 54,768,000 |
| 10/07 | 202.5 | 222.2 | 200.0 | 213.5 | +8.5 | +4.2 | 39,988,000 |
| 10/06 | 204.0 | 214.2 | 194.5 | 205.0 | +2.0 | +1.0 | 63,344,000 |
| 10/05 | 215.5 | 216.2 | 188.7 | 203.0 | -22.2 | -9.9 | 92,300,000 |
| 10/04 | 231.7 | 248.0 | 216.2 | 225.2 | -3.3 | -1.4 | 77,432,000 |
| 10/03 | 209.2 | 230.7 | 201.0 | 228.5 | +20.0 | +9.6 | 60,640,000 |
| 10/02 | 223.7 | 228.0 | 200.0 | 208.5 | -15.0 | -6.7 | 48,168,000 |
| 10/01 | 207.7 | 240.7 | 207.5 | 223.5 | +15.8 | +7.6 | 62,444,000 |
| 09/12 | 191.5 | 217.0 | 189.0 | 207.7 | +15.7 | +8.2 | 63,604,000 |
| 09/11 | 198.7 | 202.5 | 175.2 | 192.0 | -14.2 | -6.9 | 87,800,000 |
▶︎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
