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
2,978.5
円
(14:31)
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 | 2,980.5 | +119.0 | +4.2 | 18,425,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 235.2 | 249.0 | 226.5 | 248.2 | +12.7 | +5.4 | 13,950,800 |
| 4/10 | 221.5 | 241.5 | 219.0 | 235.5 | +10.3 | +4.6 | 22,971,200 |
| 4/3 | 249.2 | 264.0 | 219.5 | 225.2 | -27.3 | -10.8 | 29,590,800 |
| 3/27 | 180.5 | 258.7 | 179.2 | 252.5 | +71.5 | +39.5 | 45,637,600 |
| 3/19 | 221.0 | 222.7 | 176.5 | 181.0 | -40.0 | -18.1 | 36,099,600 |
| 3/13 | 263.2 | 266.5 | 210.0 | 221.0 | -60.7 | -21.6 | 42,962,400 |
| 3/6 | 285.5 | 298.2 | 273.7 | 281.7 | -8.0 | -2.8 | 37,953,600 |
| 2/28 | 312.5 | 319.5 | 285.5 | 289.7 | -41.5 | -12.5 | 23,928,000 |
| 2/21 | 362.7 | 365.0 | 323.2 | 331.2 | -24.0 | -6.8 | 37,008,000 |
| 2/14 | 396.5 | 396.5 | 350.2 | 355.2 | -45.3 | -11.3 | 30,010,000 |
| 2/7 | 395.0 | 408.5 | 381.5 | 400.5 | -3.0 | -0.7 | 26,670,800 |
| 1/31 | 418.0 | 419.7 | 382.2 | 403.5 | -18.0 | -4.3 | 31,656,800 |
| 1/24 | 431.2 | 438.2 | 417.0 | 421.5 | -9.5 | -2.2 | 14,840,400 |
| 1/17 | 399.7 | 448.0 | 394.2 | 431.0 | +30.3 | +7.6 | 30,921,600 |
| 1/10 | 446.7 | 450.5 | 386.7 | 400.7 | -53.3 | -11.7 | 47,243,200 |
| 12/30 | 454.0 | 456.5 | 444.5 | 454.0 | +2.5 | +0.6 | 2,393,600 |
| 12/27 | 467.5 | 473.2 | 451.2 | 451.5 | -13.2 | -2.8 | 10,627,600 |
| 12/20 | 451.0 | 465.5 | 444.2 | 464.7 | +13.7 | +3.0 | 14,814,000 |
| 12/13 | 446.5 | 453.7 | 431.0 | 451.0 | +10.5 | +2.4 | 13,885,200 |
| 12/6 | 450.0 | 452.7 | 432.5 | 440.5 | -12.7 | -2.8 | 17,454,000 |
| 11/29 | 425.0 | 458.5 | 421.2 | 453.2 | +33.2 | +7.9 | 23,379,200 |
| 11/22 | 427.7 | 434.0 | 409.5 | 420.0 | -12.0 | -2.8 | 20,780,800 |
| 11/15 | 402.2 | 434.0 | 401.5 | 432.0 | +32.0 | +8.0 | 40,360,000 |
| 11/8 | 447.5 | 453.0 | 397.5 | 400.0 | -70.7 | -15.0 | 45,409,200 |
| 11/1 | 477.7 | 479.7 | 460.2 | 470.7 | -4.3 | -0.9 | 24,949,200 |
| 10/25 | 468.2 | 478.5 | 463.5 | 475.0 | +5.5 | +1.2 | 24,309,200 |
| 10/18 | 457.0 | 472.5 | 440.0 | 469.5 | +19.0 | +4.2 | 28,822,000 |
| 10/11 | 445.0 | 456.0 | 429.5 | 450.5 | +8.0 | +1.8 | 29,902,000 |
| 10/4 | 456.7 | 464.2 | 438.2 | 442.5 | -18.7 | -4.1 | 33,412,800 |
| 9/27 | 435.2 | 463.5 | 432.7 | 461.2 | +26.2 | +6.0 | 31,164,400 |
▶︎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
