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
2,958
円
取引時間外
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,059.0 (24/09/26) | 1,050.7 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,059.0 (24/09/26) | 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 2,904.0 | 3,096.0 | 2,552.0 | 3,092.0 | +216.5 | +7.5 | 101,196,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/08 | 221.2 | 240.2 | 199.5 | 228.7 | +5.0 | +2.2 | 94,528,000 |
| 09/07 | 219.5 | 248.2 | 204.2 | 223.7 | +3.7 | +1.7 | 64,092,000 |
| 09/06 | 185.2 | 224.7 | 182.7 | 220.0 | +35.0 | +18.9 | 63,496,000 |
| 09/05 | 159.0 | 185.7 | 156.7 | 185.0 | +26.3 | +16.6 | 66,164,000 |
| 09/04 | 175.0 | 186.7 | 156.2 | 158.7 | -10.8 | -6.4 | 70,272,000 |
| 09/03 | 146.5 | 189.0 | 141.2 | 169.5 | +15.5 | +10.1 | 110,400,000 |
| 09/02 | 163.7 | 166.0 | 136.2 | 154.0 | -14.7 | -8.7 | 86,408,000 |
| 09/01 | 186.7 | 202.2 | 160.7 | 168.7 | -11.0 | -6.1 | 83,372,000 |
| 08/12 | 139.5 | 191.0 | 127.5 | 179.7 | +35.5 | +24.6 | 118,168,000 |
| 08/11 | 155.2 | 179.0 | 123.2 | 144.2 | -8.8 | -5.8 | 96,580,000 |
| 08/10 | 208.5 | 214.5 | 119.0 | 153.0 | -50.2 | -24.7 | 291,580,000 |
| 08/09 | 237.0 | 237.2 | 164.0 | 203.2 | -38.5 | -15.9 | 188,732,000 |
| 08/08 | 250.0 | 260.0 | 216.5 | 241.7 | -10.5 | -4.2 | 132,880,000 |
| 08/07 | 287.2 | 287.5 | 235.7 | 252.2 | -37.3 | -12.9 | 118,080,000 |
| 08/06 | 292.7 | 327.7 | 277.7 | 289.5 | -3.2 | -1.1 | 122,192,000 |
| 08/05 | 266.2 | 303.7 | 260.2 | 292.7 | +30.5 | +11.6 | 162,348,000 |
| 08/04 | 288.2 | 313.5 | 259.0 | 262.2 | -24.3 | -8.5 | 139,836,000 |
| 08/03 | 299.7 | 305.7 | 256.0 | 286.5 | -23.2 | -7.5 | 160,116,000 |
| 08/02 | 350.0 | 356.7 | 233.2 | 309.7 | -35.3 | -10.2 | 188,188,000 |
| 08/01 | 394.5 | 394.5 | 287.5 | 345.0 | -57.5 | -14.3 | 114,540,000 |
| 07/12 | 401.2 | 431.7 | 383.2 | 402.5 | +3.5 | +0.9 | 63,616,000 |
| 07/11 | 459.2 | 462.5 | 362.2 | 399.0 | -57.0 | -12.5 | 91,340,000 |
| 07/10 | 445.7 | 467.2 | 408.7 | 456.0 | +11.5 | +2.6 | 91,868,000 |
| 07/09 | 381.7 | 449.7 | 353.0 | 444.5 | +69.5 | +18.5 | 96,432,000 |
| 07/08 | 400.2 | 472.5 | 337.5 | 375.0 | -32.0 | -7.9 | 180,636,000 |
| 07/07 | 381.0 | 445.5 | 376.7 | 407.0 | +26.3 | +6.9 | 102,072,000 |
| 07/06 | 392.0 | 398.5 | 357.5 | 380.7 | -11.5 | -2.9 | 91,948,000 |
| 07/05 | 378.7 | 393.2 | 338.0 | 392.2 | +14.2 | +3.8 | 113,016,000 |
| 07/04 | 330.0 | 406.5 | 329.0 | 378.0 | +48.3 | +14.7 | 132,664,000 |
| 07/03 | 346.2 | 346.2 | 302.2 | 329.7 | -16.3 | -4.7 | 86,220,000 |
▶︎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
