アシックス(7936)の株価時系列情報
アシックス(7936)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 6,712 | 6,805 | 6,695 | 6,743 | 1,068,200 |
| 2024/04/23 | 6,696 | 6,696 | 6,455 | 6,656 | 974,200 |
| 2024/04/22 | 6,657 | 6,745 | 6,507 | 6,596 | 791,800 |
| 2024/04/19 | 6,674 | 6,749 | 6,521 | 6,634 | 1,352,400 |
| 2024/04/18 | 6,685 | 6,856 | 6,652 | 6,745 | 1,717,600 |
| 2024/04/17 | 6,846 | 6,846 | 6,503 | 6,688 | 2,056,700 |
| 2024/04/16 | 6,912 | 6,990 | 6,740 | 6,755 | 1,647,000 |
| 2024/04/15 | 7,046 | 7,085 | 6,912 | 6,980 | 1,310,600 |
| 2024/04/12 | 7,131 | 7,237 | 7,060 | 7,168 | 996,800 |
| 2024/04/11 | 7,101 | 7,226 | 7,070 | 7,182 | 950,600 |
| 2024/04/10 | 7,150 | 7,230 | 7,053 | 7,188 | 853,900 |
| 2024/04/09 | 7,204 | 7,330 | 7,183 | 7,238 | 857,200 |
| 2024/04/08 | 7,160 | 7,360 | 7,160 | 7,221 | 1,065,600 |
| 2024/04/05 | 7,020 | 7,095 | 6,963 | 7,013 | 930,300 |
| 2024/04/04 | 7,178 | 7,304 | 7,138 | 7,152 | 899,300 |
| 2024/04/03 | 7,147 | 7,197 | 7,009 | 7,094 | 1,047,300 |
| 2024/04/02 | 7,099 | 7,166 | 7,033 | 7,121 | 923,600 |
| 2024/04/01 | 7,352 | 7,354 | 6,932 | 6,985 | 1,431,200 |
| 2024/03/29 | 7,150 | 7,335 | 7,107 | 7,301 | 920,900 |
| 2024/03/28 | 7,110 | 7,215 | 7,100 | 7,106 | 1,105,300 |
| 2024/03/27 | 6,950 | 7,216 | 6,941 | 7,159 | 1,758,800 |
| 2024/03/26 | 7,020 | 7,206 | 7,014 | 7,100 | 1,401,800 |
| 2024/03/25 | 6,913 | 7,139 | 6,906 | 7,072 | 1,338,300 |
| 2024/03/22 | 6,864 | 7,099 | 6,840 | 6,983 | 1,629,300 |
| 2024/03/21 | 6,947 | 6,999 | 6,801 | 6,875 | 1,190,800 |
| 2024/03/19 | 6,651 | 6,850 | 6,630 | 6,847 | 1,162,000 |
| 2024/03/18 | 6,559 | 6,778 | 6,546 | 6,751 | 1,254,300 |
| 2024/03/15 | 6,391 | 6,477 | 6,336 | 6,466 | 1,245,100 |
| 2024/03/14 | 6,242 | 6,491 | 6,240 | 6,491 | 1,834,200 |
| 2024/03/13 | 6,450 | 6,450 | 6,113 | 6,141 | 1,569,300 |
| 2024/03/12 | 6,119 | 6,373 | 6,099 | 6,357 | 1,712,900 |
| 2024/03/11 | 6,122 | 6,315 | 6,096 | 6,299 | 1,398,100 |
| 2024/03/08 | 6,316 | 6,422 | 6,283 | 6,364 | 1,178,800 |
| 2024/03/07 | 6,701 | 6,729 | 6,400 | 6,416 | 1,608,100 |
| 2024/03/06 | 6,556 | 6,700 | 6,514 | 6,700 | 1,205,200 |
| 2024/03/05 | 6,375 | 6,564 | 6,313 | 6,558 | 1,017,400 |
| 2024/03/04 | 6,400 | 6,516 | 6,390 | 6,423 | 969,000 |
| 2024/03/01 | 6,408 | 6,474 | 6,303 | 6,392 | 976,500 |
| 2024/02/29 | 6,236 | 6,409 | 6,202 | 6,368 | 1,390,000 |
| 2024/02/28 | 6,345 | 6,413 | 6,298 | 6,323 | 1,040,800 |
| 2024/02/27 | 6,234 | 6,388 | 6,233 | 6,353 | 1,327,000 |
| 2024/02/26 | 6,250 | 6,264 | 6,144 | 6,211 | 1,672,200 |
| 2024/02/22 | 6,095 | 6,294 | 6,064 | 6,276 | 2,288,600 |
| 2024/02/21 | 5,877 | 6,043 | 5,868 | 6,038 | 2,224,700 |
| 2024/02/20 | 5,709 | 5,891 | 5,640 | 5,849 | 1,562,000 |
| 2024/02/19 | 5,881 | 5,900 | 5,720 | 5,758 | 1,393,300 |
| 2024/02/16 | 5,881 | 5,970 | 5,801 | 5,903 | 2,278,200 |
| 2024/02/15 | 5,647 | 5,915 | 5,644 | 5,881 | 2,488,900 |
| 2024/02/14 | 5,520 | 5,796 | 5,414 | 5,732 | 4,477,200 |
| 2024/02/13 | 5,114 | 5,480 | 5,114 | 5,480 | 4,186,100 |
| 2024/02/09 | 4,733 | 4,865 | 4,652 | 4,780 | 2,147,200 |
| 2024/02/08 | 4,750 | 4,759 | 4,650 | 4,663 | 947,500 |
| 2024/02/07 | 4,622 | 4,728 | 4,613 | 4,700 | 1,370,700 |
| 2024/02/06 | 4,557 | 4,653 | 4,497 | 4,602 | 1,458,300 |
| 2024/02/05 | 4,616 | 4,670 | 4,566 | 4,585 | 626,200 |
| 2024/02/02 | 4,479 | 4,622 | 4,479 | 4,594 | 1,048,700 |
| 2024/02/01 | 4,452 | 4,504 | 4,407 | 4,486 | 1,093,400 |
| 2024/01/31 | 4,480 | 4,561 | 4,456 | 4,529 | 1,193,600 |
| 2024/01/30 | 4,581 | 4,630 | 4,562 | 4,587 | 1,042,200 |
| 2024/01/29 | 4,616 | 4,659 | 4,591 | 4,651 | 985,700 |
| 2024/01/26 | 4,510 | 4,608 | 4,470 | 4,514 | 1,263,600 |
| 2024/01/25 | 4,532 | 4,569 | 4,445 | 4,494 | 1,138,300 |
| 2024/01/24 | 4,578 | 4,578 | 4,458 | 4,541 | 1,445,900 |
| 2024/01/23 | 4,720 | 4,738 | 4,595 | 4,616 | 1,106,800 |
| 2024/01/22 | 4,711 | 4,735 | 4,658 | 4,706 | 1,036,500 |
| 2024/01/19 | 4,590 | 4,700 | 4,568 | 4,662 | 2,012,700 |
| 2024/01/18 | 4,395 | 4,500 | 4,391 | 4,498 | 1,304,800 |
| 2024/01/17 | 4,428 | 4,488 | 4,327 | 4,327 | 1,231,200 |
| 2024/01/16 | 4,450 | 4,488 | 4,415 | 4,427 | 962,400 |
| 2024/01/15 | 4,435 | 4,499 | 4,412 | 4,495 | 1,044,300 |
| 2024/01/12 | 4,442 | 4,483 | 4,379 | 4,455 | 1,255,900 |
| 2024/01/11 | 4,498 | 4,510 | 4,350 | 4,388 | 1,510,700 |
| 2024/01/10 | 4,341 | 4,433 | 4,317 | 4,421 | 1,344,500 |
| 2024/01/09 | 4,275 | 4,358 | 4,212 | 4,358 | 1,950,800 |
| 2024/01/05 | 4,300 | 4,300 | 4,203 | 4,210 | 2,218,100 |
| 2024/01/04 | 4,302 | 4,330 | 4,255 | 4,300 | 1,674,900 |
| 2023/12/29 | 4,419 | 4,448 | 4,361 | 4,418 | 1,635,900 |
| 2023/12/28 | 4,524 | 4,562 | 4,470 | 4,489 | 1,113,500 |
| 2023/12/27 | 4,500 | 4,574 | 4,476 | 4,511 | 1,198,700 |
| 2023/12/26 | 4,436 | 4,493 | 4,417 | 4,487 | 856,100 |
| 2023/12/25 | 4,500 | 4,544 | 4,444 | 4,447 | 1,045,400 |
| 2023/12/22 | 4,560 | 4,568 | 4,415 | 4,482 | 3,231,900 |
| 2023/12/21 | 4,756 | 4,790 | 4,703 | 4,728 | 1,169,600 |
| 2023/12/20 | 4,730 | 4,898 | 4,730 | 4,861 | 1,730,700 |
| 2023/12/19 | 4,550 | 4,697 | 4,512 | 4,674 | 1,198,100 |
| 2023/12/18 | 4,521 | 4,558 | 4,477 | 4,546 | 1,201,000 |
| 2023/12/15 | 4,490 | 4,554 | 4,438 | 4,528 | 1,630,300 |
| 2023/12/14 | 4,593 | 4,599 | 4,460 | 4,470 | 3,357,900 |
| 2023/12/13 | 4,790 | 4,820 | 4,704 | 4,725 | 1,386,500 |
| 2023/12/12 | 4,906 | 4,967 | 4,832 | 4,860 | 894,500 |
| 2023/12/11 | 4,878 | 4,915 | 4,801 | 4,852 | 1,068,300 |
| 2023/12/08 | 4,956 | 4,993 | 4,727 | 4,746 | 1,775,000 |
| 2023/12/07 | 4,961 | 5,055 | 4,933 | 5,019 | 942,800 |
| 2023/12/06 | 4,957 | 5,038 | 4,946 | 5,026 | 1,073,200 |
| 2023/12/05 | 5,040 | 5,053 | 4,893 | 4,930 | 1,525,000 |
| 2023/12/04 | 5,201 | 5,210 | 5,017 | 5,031 | 1,135,500 |
| 2023/12/01 | 5,291 | 5,301 | 5,222 | 5,238 | 721,700 |
| 2023/11/30 | 5,238 | 5,336 | 5,224 | 5,290 | 1,693,600 |
| 2023/11/29 | 5,093 | 5,240 | 5,035 | 5,170 | 1,951,000 |
| 2023/11/28 | 5,338 | 5,341 | 5,152 | 5,231 | 1,799,800 |
| 2023/11/27 | 5,414 | 5,416 | 5,303 | 5,321 | 1,127,300 |
| 2023/11/24 | 5,480 | 5,565 | 5,413 | 5,445 | 1,649,900 |
| 2023/11/22 | 5,221 | 5,448 | 5,180 | 5,448 | 1,496,200 |
| 2023/11/21 | 5,390 | 5,446 | 5,319 | 5,351 | 1,112,200 |
| 2023/11/20 | 5,380 | 5,488 | 5,354 | 5,428 | 1,655,900 |
| 2023/11/17 | 5,187 | 5,420 | 5,168 | 5,350 | 1,533,700 |
| 2023/11/16 | 5,129 | 5,225 | 5,126 | 5,195 | 1,255,500 |
| 2023/11/15 | 5,250 | 5,310 | 5,055 | 5,108 | 1,574,400 |
| 2023/11/14 | 4,918 | 5,143 | 4,917 | 5,092 | 1,580,400 |
| 2023/11/13 | 5,356 | 5,449 | 4,822 | 4,917 | 3,929,400 |
| 2023/11/10 | 4,972 | 4,973 | 4,842 | 4,916 | 1,476,800 |
| 2023/11/09 | 4,926 | 5,099 | 4,875 | 5,096 | 1,412,100 |
| 2023/11/08 | 5,073 | 5,083 | 4,939 | 4,956 | 1,254,800 |
| 2023/11/07 | 5,090 | 5,106 | 5,014 | 5,023 | 943,500 |
| 2023/11/06 | 4,929 | 5,085 | 4,912 | 5,074 | 1,385,400 |
| 2023/11/02 | 4,941 | 4,969 | 4,853 | 4,876 | 853,200 |
| 2023/11/01 | 4,869 | 4,903 | 4,813 | 4,870 | 763,800 |
| 2023/10/31 | 4,718 | 4,780 | 4,667 | 4,729 | 698,100 |
| 2023/10/30 | 4,731 | 4,735 | 4,637 | 4,681 | 706,000 |
| 2023/10/27 | 4,693 | 4,789 | 4,667 | 4,781 | 748,700 |
| 2023/10/26 | 4,617 | 4,680 | 4,578 | 4,659 | 1,048,900 |
| 2023/10/25 | 4,700 | 4,752 | 4,680 | 4,692 | 904,200 |
| 2023/10/24 | 4,793 | 4,802 | 4,586 | 4,650 | 1,246,100 |
| 2023/10/23 | 4,666 | 4,789 | 4,628 | 4,754 | 1,606,400 |
| 2023/10/20 | 4,643 | 4,670 | 4,605 | 4,646 | 995,000 |
| 2023/10/19 | 4,699 | 4,708 | 4,593 | 4,622 | 1,299,200 |
| 2023/10/18 | 4,706 | 4,753 | 4,627 | 4,709 | 1,740,300 |
| 2023/10/17 | 4,821 | 4,874 | 4,662 | 4,702 | 1,835,500 |
| 2023/10/16 | 4,820 | 4,821 | 4,666 | 4,701 | 1,331,000 |
| 2023/10/13 | 4,812 | 4,936 | 4,779 | 4,922 | 1,436,500 |
| 2023/10/12 | 4,935 | 5,015 | 4,853 | 4,871 | 1,683,100 |
| 2023/10/11 | 4,756 | 4,923 | 4,756 | 4,875 | 2,078,700 |
| 2023/10/10 | 4,660 | 4,813 | 4,627 | 4,732 | 1,907,200 |
| 2023/10/06 | 4,758 | 4,792 | 4,552 | 4,572 | 2,360,800 |
| 2023/10/05 | 4,804 | 4,834 | 4,756 | 4,772 | 1,561,800 |
| 2023/10/04 | 4,878 | 4,915 | 4,706 | 4,740 | 2,126,900 |
| 2023/10/03 | 5,135 | 5,142 | 5,010 | 5,010 | 1,400,500 |
| 2023/10/02 | 5,273 | 5,288 | 5,163 | 5,163 | 1,245,400 |
| 2023/09/29 | 5,300 | 5,420 | 5,173 | 5,223 | 2,243,500 |
| 2023/09/28 | 5,207 | 5,256 | 5,010 | 5,137 | 2,883,400 |
| 2023/09/27 | 5,406 | 5,411 | 5,186 | 5,260 | 2,606,900 |
| 2023/09/26 | 5,600 | 5,618 | 5,512 | 5,581 | 883,600 |
| 2023/09/25 | 5,498 | 5,624 | 5,452 | 5,594 | 753,900 |
| 2023/09/22 | 5,441 | 5,517 | 5,409 | 5,473 | 1,079,400 |
| 2023/09/21 | 5,609 | 5,609 | 5,455 | 5,500 | 962,600 |
| 2023/09/20 | 5,748 | 5,750 | 5,523 | 5,570 | 1,297,900 |
| 2023/09/19 | 5,525 | 5,672 | 5,511 | 5,672 | 1,376,200 |
| 2023/09/15 | 5,600 | 5,656 | 5,530 | 5,625 | 1,399,500 |
| 2023/09/14 | 5,557 | 5,634 | 5,514 | 5,633 | 1,289,300 |
| 2023/09/13 | 5,388 | 5,497 | 5,370 | 5,459 | 1,198,100 |
| 2023/09/12 | 5,397 | 5,457 | 5,313 | 5,381 | 721,900 |
| 2023/09/11 | 5,231 | 5,369 | 5,231 | 5,355 | 1,010,800 |
| 2023/09/08 | 5,111 | 5,239 | 5,095 | 5,220 | 1,715,500 |
| 2023/09/07 | 5,291 | 5,324 | 5,163 | 5,215 | 1,373,500 |
| 2023/09/06 | 5,361 | 5,484 | 5,335 | 5,369 | 1,207,400 |
| 2023/09/05 | 5,300 | 5,404 | 5,275 | 5,402 | 947,400 |
| 2023/09/04 | 5,237 | 5,340 | 5,166 | 5,335 | 1,185,700 |
| 2023/09/01 | 5,317 | 5,353 | 5,216 | 5,240 | 876,700 |
| 2023/08/31 | 5,279 | 5,335 | 5,272 | 5,311 | 1,038,600 |
| 2023/08/30 | 5,173 | 5,242 | 5,132 | 5,232 | 976,100 |
| 2023/08/29 | 5,080 | 5,198 | 5,034 | 5,166 | 873,900 |
| 2023/08/28 | 5,002 | 5,080 | 4,991 | 5,062 | 971,400 |
| 2023/08/25 | 4,882 | 5,060 | 4,880 | 5,006 | 1,274,500 |
| 2023/08/24 | 4,850 | 4,983 | 4,760 | 4,952 | 1,932,900 |
| 2023/08/23 | 5,107 | 5,109 | 4,943 | 4,985 | 1,337,400 |
| 2023/08/22 | 5,076 | 5,139 | 4,994 | 5,093 | 1,049,300 |
| 2023/08/21 | 5,206 | 5,218 | 5,061 | 5,117 | 803,200 |
| 2023/08/18 | 5,103 | 5,186 | 5,088 | 5,122 | 841,300 |
| 2023/08/17 | 5,150 | 5,227 | 5,085 | 5,202 | 1,294,200 |
| 2023/08/16 | 5,200 | 5,295 | 5,115 | 5,192 | 1,287,800 |
| 2023/08/15 | 5,132 | 5,340 | 5,111 | 5,227 | 1,720,800 |
| 2023/08/14 | 5,038 | 5,134 | 4,991 | 5,121 | 2,455,000 |
| 2023/08/10 | 4,959 | 5,250 | 4,928 | 5,172 | 3,330,100 |
| 2023/08/09 | 4,610 | 4,920 | 4,606 | 4,852 | 5,272,000 |
| 2023/08/08 | 4,260 | 4,319 | 4,212 | 4,311 | 1,391,100 |
| 2023/08/07 | 4,266 | 4,306 | 4,233 | 4,278 | 777,200 |
| 2023/08/04 | 4,252 | 4,308 | 4,218 | 4,250 | 618,500 |
| 2023/08/03 | 4,237 | 4,267 | 4,192 | 4,216 | 732,400 |
| 2023/08/02 | 4,424 | 4,441 | 4,273 | 4,304 | 1,004,100 |
| 2023/08/01 | 4,422 | 4,532 | 4,400 | 4,457 | 781,100 |
| 2023/07/31 | 4,415 | 4,481 | 4,398 | 4,478 | 1,323,500 |
| 2023/07/28 | 4,228 | 4,329 | 4,211 | 4,328 | 2,216,700 |
| 2023/07/27 | 4,298 | 4,348 | 4,241 | 4,298 | 703,100 |
| 2023/07/26 | 4,318 | 4,326 | 4,250 | 4,319 | 658,600 |
| 2023/07/25 | 4,265 | 4,290 | 4,220 | 4,282 | 542,200 |
| 2023/07/24 | 4,246 | 4,246 | 4,200 | 4,223 | 414,900 |
| 2023/07/21 | 4,179 | 4,235 | 4,140 | 4,200 | 784,300 |
| 2023/07/20 | 4,265 | 4,300 | 4,173 | 4,198 | 756,900 |
| 2023/07/19 | 4,113 | 4,305 | 4,104 | 4,301 | 1,271,500 |
| 2023/07/18 | 3,995 | 4,103 | 3,992 | 4,103 | 1,038,300 |
| 2023/07/14 | 4,059 | 4,067 | 3,962 | 4,001 | 1,858,700 |
| 2023/07/13 | 4,157 | 4,165 | 4,063 | 4,077 | 1,246,500 |
| 2023/07/12 | 4,200 | 4,203 | 4,092 | 4,101 | 1,097,100 |
| 2023/07/11 | 4,295 | 4,319 | 4,208 | 4,219 | 1,013,200 |
| 2023/07/10 | 4,326 | 4,336 | 4,206 | 4,248 | 1,117,200 |
| 2023/07/07 | 4,400 | 4,429 | 4,342 | 4,343 | 752,800 |
| 2023/07/06 | 4,479 | 4,514 | 4,420 | 4,456 | 885,100 |
| 2023/07/05 | 4,466 | 4,536 | 4,440 | 4,519 | 751,900 |
| 2023/07/04 | 4,480 | 4,542 | 4,475 | 4,536 | 594,400 |
| 2023/07/03 | 4,491 | 4,556 | 4,456 | 4,521 | 887,100 |