！決算発表予定日 2024/05/10
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
ー
円
(ー)
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 |
|---|---|
| 7,360 (24/04/08) | 3,615 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,360 (24/04/08) | 4,203 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,731 | 6,843 | 6,620 | 6,761 | +52 | +0.8 | 3,782,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,657 | 6,805 | 6,455 | 6,709 | +75 | +1.1 | 4,691,000 |
| 4/19 | 7,046 | 7,085 | 6,503 | 6,634 | -534 | -7.5 | 8,084,300 |
| 4/12 | 7,160 | 7,360 | 7,053 | 7,168 | +155 | +2.2 | 4,724,100 |
| 4/5 | 7,352 | 7,354 | 6,932 | 7,013 | -288 | -3.9 | 5,231,700 |
| 3/29 | 6,913 | 7,335 | 6,906 | 7,301 | +318 | +4.6 | 6,525,100 |
| 3/22 | 6,559 | 7,099 | 6,546 | 6,983 | +517 | +8.0 | 5,236,400 |
| 3/15 | 6,122 | 6,491 | 6,096 | 6,466 | +102 | +1.6 | 7,759,600 |
| 3/8 | 6,400 | 6,729 | 6,283 | 6,364 | -28 | -0.4 | 5,978,500 |
| 3/1 | 6,250 | 6,474 | 6,144 | 6,392 | +116 | +1.9 | 6,406,500 |
| 2/22 | 5,881 | 6,294 | 5,640 | 6,276 | +373 | +6.3 | 7,468,600 |
| 2/16 | 5,114 | 5,970 | 5,114 | 5,903 | +1,123 | +23.5 | 13,430,400 |
| 2/9 | 4,616 | 4,865 | 4,497 | 4,780 | +186 | +4.1 | 6,549,900 |
| 2/2 | 4,616 | 4,659 | 4,407 | 4,594 | +80 | +1.8 | 5,363,600 |
| 1/26 | 4,711 | 4,738 | 4,445 | 4,514 | -148 | -3.2 | 5,991,100 |
| 1/19 | 4,435 | 4,700 | 4,327 | 4,662 | +207 | +4.7 | 6,555,400 |
| 1/12 | 4,275 | 4,510 | 4,212 | 4,455 | +245 | +5.8 | 6,061,900 |
| 1/5 | 4,302 | 4,330 | 4,203 | 4,210 | -208 | -4.7 | 3,893,000 |
| 12/29 | 4,500 | 4,574 | 4,361 | 4,418 | -64 | -1.4 | 5,849,600 |
| 12/22 | 4,521 | 4,898 | 4,415 | 4,482 | -46 | -1.0 | 8,531,300 |
| 12/15 | 4,878 | 4,967 | 4,438 | 4,528 | -218 | -4.6 | 8,337,500 |
| 12/8 | 5,201 | 5,210 | 4,727 | 4,746 | -492 | -9.4 | 6,451,500 |
| 12/1 | 5,414 | 5,416 | 5,035 | 5,238 | -207 | -3.8 | 7,293,400 |
| 11/24 | 5,380 | 5,565 | 5,180 | 5,445 | +95 | +1.8 | 5,914,200 |
| 11/17 | 5,356 | 5,449 | 4,822 | 5,350 | +434 | +8.8 | 9,873,400 |
| 11/10 | 4,929 | 5,106 | 4,842 | 4,916 | +40 | +0.8 | 6,472,600 |
| 11/2 | 4,731 | 4,969 | 4,637 | 4,876 | +95 | +2.0 | 3,021,100 |
| 10/27 | 4,666 | 4,802 | 4,578 | 4,781 | +135 | +2.9 | 5,554,300 |
| 10/20 | 4,820 | 4,874 | 4,593 | 4,646 | -276 | -5.6 | 7,201,000 |
| 10/13 | 4,660 | 5,015 | 4,627 | 4,922 | +350 | +7.7 | 7,105,500 |
| 10/6 | 5,273 | 5,288 | 4,552 | 4,572 | -651 | -12.5 | 8,695,400 |
▶︎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