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
2,997.1
円
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,899.0 | 3,044.0 | 2,880.0 | 2,994.0 | +132.5 | +4.6 | 17,045,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 679.5 | 697.7 | 645.0 | 655.0 | -22.5 | -3.3 | 23,023,200 |
| 6/4 | 659.2 | 686.5 | 647.5 | 677.5 | +17.5 | +2.7 | 25,216,800 |
| 5/28 | 590.5 | 667.2 | 588.5 | 660.0 | +74.3 | +12.7 | 26,958,800 |
| 5/21 | 555.0 | 616.5 | 555.0 | 585.7 | +41.2 | +7.6 | 47,852,800 |
| 5/14 | 440.0 | 544.5 | 431.5 | 544.5 | +105.5 | +24.0 | 24,546,000 |
| 5/7 | 437.5 | 448.7 | 432.7 | 439.0 | +5.3 | +1.2 | 2,971,200 |
| 4/30 | 434.2 | 448.0 | 430.0 | 433.7 | -1.3 | -0.3 | 7,920,000 |
| 4/23 | 436.2 | 438.2 | 408.7 | 435.0 | -9.7 | -2.2 | 12,513,600 |
| 4/16 | 455.0 | 468.7 | 441.5 | 444.7 | -5.3 | -1.2 | 10,286,800 |
| 4/9 | 449.7 | 453.7 | 436.5 | 450.0 | +1.8 | +0.4 | 10,077,600 |
| 4/2 | 481.5 | 482.0 | 425.0 | 448.2 | -23.3 | -4.9 | 17,977,600 |
| 3/26 | 505.2 | 508.0 | 448.5 | 471.5 | -41.0 | -8.0 | 15,184,000 |
| 3/19 | 473.5 | 513.5 | 471.0 | 512.5 | +45.0 | +9.6 | 14,668,400 |
| 3/12 | 458.5 | 467.5 | 441.5 | 467.5 | +13.3 | +2.9 | 12,184,400 |
| 3/5 | 440.5 | 466.2 | 438.5 | 454.2 | +18.0 | +4.1 | 13,794,800 |
| 2/26 | 447.2 | 470.7 | 436.0 | 436.2 | -7.8 | -1.8 | 13,435,600 |
| 2/19 | 452.7 | 463.5 | 436.5 | 444.0 | -52.2 | -10.5 | 18,204,800 |
| 2/12 | 483.7 | 502.0 | 482.2 | 496.2 | +20.0 | +4.2 | 10,748,400 |
| 2/5 | 452.0 | 477.5 | 448.2 | 476.2 | +16.0 | +3.5 | 10,908,400 |
| 1/29 | 446.0 | 477.7 | 435.5 | 460.2 | +13.7 | +3.1 | 16,324,000 |
| 1/22 | 453.0 | 457.0 | 431.2 | 446.5 | -18.7 | -4.0 | 16,692,400 |
| 1/15 | 485.5 | 498.7 | 462.5 | 465.2 | -20.0 | -4.1 | 9,999,200 |
| 1/8 | 497.7 | 505.0 | 472.7 | 485.2 | -9.8 | -2.0 | 11,484,800 |
| 12/30 | 503.2 | 510.7 | 494.7 | 495.0 | -8.7 | -1.7 | 7,033,600 |
| 12/25 | 500.5 | 508.0 | 490.0 | 503.7 | -1.8 | -0.4 | 9,229,600 |
| 12/18 | 539.5 | 545.5 | 503.5 | 505.5 | -39.2 | -7.2 | 14,588,000 |
| 12/11 | 509.0 | 556.0 | 503.0 | 544.7 | +37.5 | +7.4 | 25,479,200 |
| 12/4 | 476.5 | 509.7 | 466.7 | 507.2 | +34.2 | +7.2 | 21,327,200 |
| 11/27 | 445.0 | 478.5 | 439.0 | 473.0 | +30.0 | +6.8 | 20,851,200 |
| 11/20 | 433.7 | 449.2 | 428.2 | 443.0 | +8.8 | +2.0 | 16,513,200 |
▶︎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
