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
2,990
円
(23:47)
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 |
|---|---|
| 2,929.0 (24/09/02) | 1,050.7 (24/01/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,929.0 (24/09/02) | 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) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,738.5 | 3,000.0 | 2,637.0 | 2,941.5 | +220.5 | +8.1 | 31,718,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/3 | 817.5 | 912.5 | 816.2 | 911.2 | +97.5 | +12.0 | 21,957,600 |
| 2/24 | 822.5 | 826.2 | 788.7 | 813.7 | -5.0 | -0.6 | 8,062,400 |
| 2/17 | 836.2 | 851.2 | 747.5 | 818.7 | +35.0 | +4.5 | 24,319,200 |
| 2/10 | 801.2 | 802.5 | 767.5 | 783.7 | -13.8 | -1.7 | 13,140,000 |
| 2/3 | 749.7 | 816.2 | 747.5 | 797.5 | +46.3 | +6.2 | 16,225,200 |
| 1/27 | 725.5 | 755.0 | 719.0 | 751.2 | +27.2 | +3.8 | 9,424,000 |
| 1/20 | 717.5 | 743.7 | 706.0 | 724.0 | +4.8 | +0.7 | 14,700,000 |
| 1/13 | 731.0 | 737.0 | 708.0 | 719.2 | -3.3 | -0.5 | 8,992,000 |
| 1/6 | 718.2 | 726.2 | 700.5 | 722.5 | -6.0 | -0.8 | 7,821,200 |
| 12/30 | 734.5 | 750.0 | 717.0 | 728.5 | -4.2 | -0.6 | 10,847,600 |
▶︎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
