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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/13 | 401.5 | 467.5 | 400.0 | 434.2 | +97.7 | +29.0 | 53,850,800 |
| 11/6 | 324.0 | 338.0 | 320.0 | 336.5 | +11.5 | +3.5 | 15,142,800 |
| 10/30 | 362.0 | 362.0 | 324.0 | 325.0 | -39.5 | -10.8 | 15,688,000 |
| 10/23 | 337.7 | 369.5 | 336.2 | 364.5 | +27.3 | +8.1 | 11,764,800 |
| 10/16 | 372.7 | 374.7 | 334.7 | 337.2 | -34.5 | -9.3 | 19,730,000 |
| 10/9 | 378.2 | 381.2 | 369.7 | 371.7 | -1.0 | -0.3 | 14,626,800 |
| 10/2 | 364.7 | 384.2 | 364.5 | 372.7 | +9.7 | +2.7 | 16,017,600 |
| 9/25 | 353.2 | 363.5 | 344.2 | 363.0 | +5.0 | +1.4 | 11,392,800 |
| 9/18 | 387.2 | 387.7 | 353.7 | 358.0 | -27.0 | -7.0 | 20,345,600 |
| 9/11 | 362.2 | 386.2 | 355.5 | 385.0 | +28.0 | +7.8 | 21,207,200 |
▶︎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
