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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/20 | 409.5 | 436.7 | 407.0 | 435.0 | +23.5 | +5.7 | 26,896,000 |
| 9/13 | 373.5 | 416.5 | 373.0 | 411.5 | +39.3 | +10.6 | 34,034,800 |
| 9/6 | 342.5 | 378.2 | 342.5 | 372.2 | +29.2 | +8.5 | 28,493,600 |
| 8/30 | 333.7 | 347.2 | 330.0 | 343.0 | -0.5 | -0.2 | 32,279,600 |
| 8/23 | 367.2 | 370.5 | 335.7 | 343.5 | -20.2 | -5.6 | 38,400,000 |
| 8/16 | 379.7 | 390.5 | 360.7 | 363.7 | -21.5 | -5.6 | 34,150,400 |
| 8/9 | 356.5 | 397.2 | 329.0 | 385.2 | +103.7 | +36.8 | 99,391,200 |
| 8/2 | 297.0 | 299.7 | 279.5 | 281.5 | -14.5 | -4.9 | 24,624,800 |
| 7/26 | 288.5 | 301.0 | 287.2 | 296.0 | +6.3 | +2.2 | 13,462,000 |
| 7/19 | 289.2 | 292.0 | 280.5 | 289.7 | +0.2 | +0.1 | 13,704,800 |
▶︎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
