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
(20:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,899.0 | 3,044.0 | 2,880.0 | 3,013.0 | +151.5 | +5.3 | 21,038,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,708.5 | 2,943.0 | 2,646.0 | 2,861.5 | +141.5 | +5.2 | 30,544,900 |
| 11/15 | 2,680.5 | 2,868.5 | 2,648.5 | 2,720.0 | +111.5 | +4.3 | 26,477,600 |
| 11/8 | 2,631.0 | 2,729.0 | 2,424.0 | 2,608.5 | -4.5 | -0.2 | 26,930,400 |
| 11/1 | 2,648.5 | 2,759.0 | 2,613.0 | 2,613.0 | -26.5 | -1.0 | 18,293,100 |
| 10/25 | 2,800.0 | 2,810.0 | 2,581.0 | 2,639.5 | -142.5 | -5.1 | 16,426,100 |
| 10/18 | 2,894.5 | 2,896.0 | 2,755.5 | 2,782.0 | -21.0 | -0.8 | 13,123,100 |
| 10/11 | 2,982.0 | 3,033.0 | 2,790.0 | 2,803.0 | -83.5 | -2.9 | 19,581,500 |
| 10/4 | 2,952.0 | 3,071.0 | 2,780.5 | 2,886.5 | -205.5 | -6.7 | 24,873,300 |
| 9/27 | 2,985.0 | 3,096.0 | 2,876.5 | 3,092.0 | +150.5 | +5.1 | 20,254,000 |
| 9/20 | 2,738.5 | 3,000.0 | 2,637.0 | 2,941.5 | +220.5 | +8.1 | 23,589,900 |
| 9/13 | 2,553.5 | 2,788.0 | 2,552.0 | 2,721.0 | +67.5 | +2.5 | 23,038,300 |
| 9/6 | 2,904.0 | 2,929.0 | 2,619.0 | 2,653.5 | -222.0 | -7.7 | 29,041,500 |
| 8/30 | 2,663.5 | 2,885.0 | 2,521.5 | 2,875.5 | +215.5 | +8.1 | 41,783,600 |
| 8/23 | 2,537.0 | 2,660.0 | 2,465.0 | 2,660.0 | +38.0 | +1.5 | 32,270,200 |
| 8/16 | 2,170.0 | 2,622.0 | 2,170.0 | 2,622.0 | +418.5 | +19.0 | 54,057,400 |
| 8/9 | 1,888.0 | 2,255.0 | 1,810.5 | 2,203.5 | +35.5 | +1.6 | 50,656,600 |
| 8/2 | 2,323.0 | 2,475.5 | 2,168.0 | 2,168.0 | -124.0 | -5.4 | 78,174,500 |
| 7/26 | 2,694.5 | 2,725.0 | 2,271.0 | 2,292.0 | -369.0 | -13.9 | 126,303,400 |
| 7/19 | 2,714.0 | 2,773.5 | 2,580.0 | 2,661.0 | +97.0 | +3.8 | 39,312,200 |
| 7/12 | 2,528.5 | 2,629.0 | 2,471.0 | 2,564.0 | +66.5 | +2.7 | 22,657,000 |
| 7/5 | 2,487.5 | 2,498.5 | 2,332.0 | 2,497.5 | +36.5 | +1.5 | 23,074,700 |
| 6/28 | 2,445.0 | 2,512.5 | 2,350.5 | 2,461.0 | +14.5 | +0.6 | 26,587,200 |
| 6/21 | 2,275.0 | 2,491.7 | 2,208.0 | 2,446.5 | +134.8 | +5.8 | 36,196,000 |
| 6/14 | 2,362.0 | 2,396.5 | 2,251.7 | 2,311.7 | -31.0 | -1.3 | 28,510,400 |
| 6/7 | 2,217.5 | 2,360.5 | 2,176.0 | 2,342.7 | +167.7 | +7.7 | 37,002,400 |
| 5/31 | 2,116.5 | 2,243.2 | 2,097.5 | 2,175.0 | +62.0 | +2.9 | 82,328,800 |
| 5/24 | 2,032.2 | 2,123.7 | 1,991.2 | 2,113.0 | +76.0 | +3.7 | 27,459,600 |
| 5/17 | 2,187.5 | 2,187.5 | 2,021.5 | 2,037.0 | +224.5 | +12.4 | 41,148,400 |
| 5/10 | 1,691.7 | 1,817.2 | 1,690.2 | 1,812.5 | +122.3 | +7.2 | 27,146,800 |
| 5/2 | 1,682.7 | 1,710.7 | 1,655.0 | 1,690.2 | +13.0 | +0.8 | 12,141,200 |
▶︎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
