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
(23:03)
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,374.5 | 1,406.0 | 1,252.5 | 1,305.7 | -62.5 | -4.6 | 37,485,200 |
| 9/22 | 1,381.2 | 1,437.5 | 1,352.2 | 1,368.2 | -38.0 | -2.7 | 18,864,400 |
| 9/15 | 1,307.7 | 1,414.0 | 1,307.7 | 1,406.2 | +101.2 | +7.8 | 22,478,400 |
| 9/8 | 1,309.2 | 1,371.0 | 1,273.7 | 1,305.0 | -5.0 | -0.4 | 25,718,000 |
| 9/1 | 1,250.5 | 1,338.2 | 1,247.7 | 1,310.0 | +58.5 | +4.7 | 18,946,800 |
| 8/25 | 1,301.5 | 1,304.5 | 1,190.0 | 1,251.5 | -29.0 | -2.3 | 25,589,200 |
| 8/18 | 1,259.5 | 1,335.0 | 1,247.7 | 1,280.5 | -12.5 | -1.0 | 30,396,400 |
| 8/10 | 1,066.5 | 1,312.5 | 1,053.0 | 1,293.0 | +230.5 | +21.7 | 43,081,600 |
| 8/4 | 1,103.7 | 1,133.0 | 1,048.0 | 1,062.5 | -19.5 | -1.8 | 17,838,400 |
| 7/28 | 1,061.5 | 1,087.0 | 1,050.0 | 1,082.0 | +32.0 | +3.1 | 18,142,000 |
| 7/21 | 998.7 | 1,076.2 | 998.0 | 1,050.0 | +49.8 | +5.0 | 15,404,000 |
| 7/14 | 1,081.5 | 1,084.0 | 990.5 | 1,000.2 | -85.5 | -7.9 | 25,330,800 |
| 7/7 | 1,122.7 | 1,139.0 | 1,085.5 | 1,085.7 | -19.5 | -1.8 | 15,485,200 |
| 6/30 | 1,052.2 | 1,118.2 | 1,050.2 | 1,105.2 | +51.2 | +4.9 | 19,704,800 |
| 6/23 | 1,120.0 | 1,126.5 | 1,048.0 | 1,054.0 | -61.7 | -5.5 | 18,981,600 |
| 6/16 | 989.5 | 1,118.5 | 985.7 | 1,115.7 | +139.7 | +14.3 | 29,275,200 |
| 6/9 | 976.5 | 994.7 | 935.5 | 976.0 | +9.8 | +1.0 | 21,185,600 |
| 6/2 | 945.0 | 968.7 | 903.7 | 966.2 | +38.7 | +4.2 | 19,620,800 |
| 5/26 | 973.7 | 976.2 | 920.0 | 927.5 | -63.7 | -6.4 | 22,276,000 |
| 5/19 | 965.0 | 1,052.5 | 951.2 | 991.2 | +41.2 | +4.3 | 27,699,600 |
| 5/12 | 960.0 | 1,007.5 | 913.7 | 950.0 | -5.0 | -0.5 | 33,148,400 |
| 5/2 | 952.5 | 956.2 | 938.7 | 955.0 | +11.3 | +1.2 | 6,417,600 |
| 4/28 | 971.2 | 976.2 | 925.0 | 943.7 | -28.8 | -3.0 | 16,994,800 |
| 4/21 | 958.7 | 987.5 | 947.5 | 972.5 | +20.0 | +2.1 | 14,733,600 |
| 4/14 | 921.2 | 962.5 | 916.2 | 952.5 | +36.3 | +4.0 | 12,565,200 |
| 4/7 | 943.7 | 956.2 | 890.0 | 916.2 | -21.3 | -2.3 | 15,361,600 |
| 3/31 | 886.2 | 963.7 | 860.0 | 937.5 | +58.8 | +6.7 | 14,926,400 |
| 3/24 | 855.0 | 883.7 | 837.5 | 878.7 | +23.7 | +2.8 | 13,024,800 |
| 3/17 | 890.0 | 895.0 | 836.2 | 855.0 | -52.5 | -5.8 | 15,784,400 |
| 3/10 | 920.0 | 953.7 | 895.0 | 907.5 | -3.7 | -0.4 | 21,438,400 |
▶︎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
