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 |
|---|---|---|---|---|---|
| 2026/03/11 | 4,465 | 4,533 | 4,424 | 4,486 | 2,877,900 |
| 2026/03/10 | 4,391 | 4,419 | 4,287 | 4,331 | 3,531,300 |
| 2026/03/09 | 4,257 | 4,387 | 4,240 | 4,373 | 3,954,200 |
| 2026/03/06 | 4,599 | 4,622 | 4,520 | 4,607 | 2,999,600 |
| 2026/03/05 | 4,716 | 4,771 | 4,552 | 4,560 | 3,314,300 |
| 2026/03/04 | 4,575 | 4,678 | 4,488 | 4,654 | 5,413,000 |
| 2026/03/03 | 4,698 | 4,761 | 4,560 | 4,608 | 4,359,000 |
| 2026/03/02 | 4,954 | 4,958 | 4,828 | 4,843 | 4,712,600 |
| 2026/02/27 | 4,795 | 4,848 | 4,753 | 4,794 | 5,621,700 |
| 2026/02/26 | 4,669 | 4,878 | 4,639 | 4,765 | 4,008,600 |
| 2026/02/25 | 4,795 | 4,795 | 4,666 | 4,670 | 3,776,600 |
| 2026/02/24 | 4,810 | 4,871 | 4,743 | 4,798 | 3,478,000 |
| 2026/02/20 | 4,807 | 4,964 | 4,763 | 4,810 | 5,032,300 |
| 2026/02/19 | 4,739 | 4,824 | 4,681 | 4,776 | 4,281,400 |
| 2026/02/18 | 4,602 | 4,693 | 4,542 | 4,669 | 3,679,000 |
| 2026/02/17 | 4,543 | 4,727 | 4,536 | 4,621 | 4,794,300 |
| 2026/02/16 | 4,703 | 4,788 | 4,341 | 4,473 | 8,102,900 |
| 2026/02/13 | 4,061 | 4,576 | 3,955 | 4,396 | 22,244,600 |
| 2026/02/12 | 4,059 | 4,101 | 4,002 | 4,052 | 3,365,800 |
| 2026/02/10 | 3,950 | 4,020 | 3,925 | 3,989 | 3,005,500 |
| 2026/02/09 | 3,874 | 3,946 | 3,832 | 3,899 | 3,781,700 |
| 2026/02/06 | 3,730 | 3,762 | 3,678 | 3,747 | 2,857,400 |
| 2026/02/05 | 3,843 | 3,893 | 3,800 | 3,800 | 2,521,900 |
| 2026/02/04 | 3,788 | 3,821 | 3,759 | 3,821 | 1,799,800 |
| 2026/02/03 | 3,848 | 3,848 | 3,778 | 3,799 | 2,189,100 |
| 2026/02/02 | 3,824 | 3,824 | 3,738 | 3,793 | 2,854,700 |
| 2026/01/30 | 3,702 | 3,747 | 3,664 | 3,715 | 3,044,900 |
| 2026/01/29 | 3,717 | 3,750 | 3,683 | 3,724 | 2,542,500 |
| 2026/01/28 | 3,748 | 3,770 | 3,670 | 3,717 | 3,896,000 |
| 2026/01/27 | 3,914 | 3,936 | 3,852 | 3,858 | 2,922,300 |
| 2026/01/26 | 3,928 | 3,965 | 3,890 | 3,914 | 2,062,000 |
| 2026/01/23 | 4,073 | 4,078 | 3,958 | 3,989 | 2,177,400 |
| 2026/01/22 | 4,031 | 4,078 | 4,011 | 4,052 | 2,740,500 |
| 2026/01/21 | 3,965 | 4,039 | 3,960 | 3,984 | 2,573,400 |
| 2026/01/20 | 4,078 | 4,106 | 3,935 | 4,029 | 3,609,800 |
| 2026/01/19 | 4,104 | 4,170 | 4,078 | 4,136 | 2,534,700 |
| 2026/01/16 | 4,100 | 4,157 | 4,038 | 4,157 | 2,724,100 |
| 2026/01/15 | 4,111 | 4,180 | 4,064 | 4,133 | 2,722,500 |
| 2026/01/14 | 4,073 | 4,133 | 4,023 | 4,091 | 3,120,600 |
| 2026/01/13 | 4,182 | 4,188 | 4,002 | 4,038 | 3,834,700 |
| 2026/01/09 | 4,000 | 4,163 | 3,999 | 4,142 | 3,147,900 |
| 2026/01/08 | 4,020 | 4,076 | 3,990 | 4,000 | 2,843,600 |
| 2026/01/07 | 3,933 | 4,026 | 3,920 | 3,987 | 2,979,400 |
| 2026/01/06 | 3,912 | 3,975 | 3,895 | 3,974 | 2,946,100 |
| 2026/01/05 | 3,794 | 3,859 | 3,766 | 3,849 | 2,778,000 |
| 2025/12/30 | 3,810 | 3,828 | 3,755 | 3,755 | 2,139,500 |
| 2025/12/29 | 3,873 | 3,874 | 3,810 | 3,810 | 1,637,700 |
| 2025/12/26 | 3,869 | 3,901 | 3,859 | 3,882 | 1,553,500 |
| 2025/12/25 | 3,893 | 3,908 | 3,855 | 3,876 | 1,240,800 |
| 2025/12/24 | 3,925 | 3,952 | 3,890 | 3,890 | 1,381,900 |
| 2025/12/23 | 3,928 | 3,980 | 3,898 | 3,933 | 2,458,500 |
| 2025/12/22 | 3,900 | 3,954 | 3,893 | 3,950 | 3,266,800 |
| 2025/12/19 | 3,829 | 3,869 | 3,762 | 3,826 | 4,300,700 |
| 2025/12/18 | 3,845 | 3,886 | 3,802 | 3,830 | 2,164,600 |
| 2025/12/17 | 3,806 | 3,877 | 3,772 | 3,841 | 2,867,900 |
| 2025/12/16 | 3,894 | 3,899 | 3,781 | 3,781 | 2,810,600 |
| 2025/12/15 | 3,875 | 3,928 | 3,869 | 3,892 | 2,857,100 |
| 2025/12/12 | 3,783 | 3,925 | 3,767 | 3,906 | 4,601,800 |
| 2025/12/11 | 3,790 | 3,824 | 3,721 | 3,732 | 2,264,400 |
| 2025/12/10 | 3,708 | 3,764 | 3,700 | 3,745 | 2,511,700 |
| 2025/12/09 | 3,735 | 3,754 | 3,672 | 3,677 | 1,921,200 |
| 2025/12/08 | 3,711 | 3,732 | 3,695 | 3,730 | 1,652,700 |
| 2025/12/05 | 3,666 | 3,711 | 3,647 | 3,710 | 2,665,000 |
| 2025/12/04 | 3,707 | 3,715 | 3,679 | 3,713 | 2,245,300 |
| 2025/12/03 | 3,693 | 3,729 | 3,665 | 3,693 | 2,143,100 |
| 2025/12/02 | 3,710 | 3,731 | 3,680 | 3,682 | 2,532,200 |
| 2025/12/01 | 3,700 | 3,783 | 3,668 | 3,704 | 2,795,100 |
| 2025/11/28 | 3,830 | 3,855 | 3,727 | 3,741 | 3,164,300 |
| 2025/11/27 | 3,790 | 3,843 | 3,780 | 3,826 | 2,673,200 |
| 2025/11/26 | 3,700 | 3,779 | 3,679 | 3,779 | 2,998,600 |
| 2025/11/25 | 3,780 | 3,784 | 3,642 | 3,676 | 4,861,400 |
| 2025/11/21 | 3,600 | 3,748 | 3,594 | 3,744 | 4,864,000 |
| 2025/11/20 | 3,653 | 3,769 | 3,648 | 3,661 | 4,514,400 |
| 2025/11/19 | 3,517 | 3,651 | 3,505 | 3,598 | 6,192,300 |
| 2025/11/18 | 3,572 | 3,630 | 3,563 | 3,574 | 6,174,000 |
| 2025/11/17 | 3,584 | 3,695 | 3,542 | 3,642 | 6,852,500 |
| 2025/11/14 | 3,810 | 3,876 | 3,758 | 3,794 | 5,087,300 |
| 2025/11/13 | 4,040 | 4,058 | 3,828 | 3,856 | 10,077,500 |
| 2025/11/12 | 3,790 | 3,905 | 3,549 | 3,791 | 19,604,900 |
| 2025/11/11 | 3,750 | 3,822 | 3,729 | 3,768 | 4,405,800 |
| 2025/11/10 | 3,755 | 3,760 | 3,709 | 3,713 | 3,677,400 |
| 2025/11/07 | 3,694 | 3,721 | 3,675 | 3,715 | 3,740,900 |
| 2025/11/06 | 3,817 | 3,849 | 3,728 | 3,743 | 3,685,600 |
| 2025/11/05 | 3,886 | 3,893 | 3,714 | 3,799 | 5,204,200 |
| 2025/11/04 | 4,002 | 4,002 | 3,886 | 3,917 | 2,993,000 |
| 2025/10/31 | 3,963 | 4,012 | 3,918 | 3,943 | 3,742,000 |
| 2025/10/30 | 3,883 | 3,921 | 3,857 | 3,917 | 3,670,700 |
| 2025/10/29 | 3,943 | 3,969 | 3,887 | 3,925 | 2,634,100 |
| 2025/10/28 | 4,075 | 4,100 | 3,925 | 3,950 | 3,140,300 |
| 2025/10/27 | 4,043 | 4,170 | 4,015 | 4,116 | 3,930,800 |
| 2025/10/24 | 4,019 | 4,047 | 3,972 | 3,977 | 3,400,300 |
| 2025/10/23 | 4,028 | 4,086 | 3,986 | 4,013 | 5,010,700 |
| 2025/10/22 | 3,950 | 4,015 | 3,920 | 4,000 | 4,317,900 |
| 2025/10/21 | 3,799 | 3,941 | 3,795 | 3,910 | 5,679,000 |
| 2025/10/20 | 3,724 | 3,738 | 3,679 | 3,723 | 2,172,300 |
| 2025/10/17 | 3,726 | 3,732 | 3,665 | 3,667 | 2,668,800 |
| 2025/10/16 | 3,780 | 3,812 | 3,697 | 3,734 | 2,002,800 |
| 2025/10/15 | 3,686 | 3,718 | 3,673 | 3,685 | 2,312,500 |
| 2025/10/14 | 3,690 | 3,764 | 3,648 | 3,676 | 4,271,000 |
| 2025/10/10 | 3,787 | 3,830 | 3,775 | 3,805 | 3,610,800 |
| 2025/10/09 | 3,950 | 3,969 | 3,886 | 3,886 | 2,770,200 |
| 2025/10/08 | 3,920 | 3,973 | 3,909 | 3,932 | 2,593,000 |
| 2025/10/07 | 3,920 | 4,020 | 3,916 | 3,942 | 3,307,000 |
| 2025/10/06 | 4,013 | 4,036 | 3,893 | 3,975 | 3,948,100 |
| 2025/10/03 | 3,800 | 3,865 | 3,780 | 3,803 | 2,638,700 |
| 2025/10/02 | 3,851 | 3,869 | 3,760 | 3,760 | 3,235,400 |
| 2025/10/01 | 3,882 | 3,890 | 3,780 | 3,876 | 2,657,800 |
| 2025/09/30 | 3,965 | 3,980 | 3,872 | 3,872 | 2,348,600 |
| 2025/09/29 | 3,949 | 3,958 | 3,899 | 3,918 | 2,587,000 |
| 2025/09/26 | 3,894 | 4,020 | 3,894 | 3,944 | 4,371,600 |
| 2025/09/25 | 3,900 | 3,920 | 3,812 | 3,893 | 3,268,700 |
| 2025/09/24 | 3,800 | 3,931 | 3,798 | 3,869 | 3,005,400 |
| 2025/09/22 | 3,880 | 3,914 | 3,840 | 3,846 | 2,201,500 |
| 2025/09/19 | 3,936 | 3,977 | 3,856 | 3,886 | 4,073,600 |
| 2025/09/18 | 3,915 | 3,979 | 3,912 | 3,943 | 1,927,900 |
| 2025/09/17 | 4,055 | 4,060 | 3,914 | 3,914 | 4,083,900 |
| 2025/09/16 | 4,205 | 4,212 | 4,066 | 4,073 | 3,487,900 |
| 2025/09/12 | 4,196 | 4,210 | 4,142 | 4,161 | 2,596,800 |
| 2025/09/11 | 4,167 | 4,241 | 4,124 | 4,183 | 3,234,100 |
| 2025/09/10 | 4,073 | 4,171 | 4,070 | 4,143 | 3,105,200 |
| 2025/09/09 | 4,203 | 4,219 | 4,082 | 4,084 | 4,881,700 |
| 2025/09/08 | 4,102 | 4,190 | 4,075 | 4,114 | 3,720,000 |
| 2025/09/05 | 3,930 | 4,060 | 3,918 | 4,042 | 3,922,700 |
| 2025/09/04 | 3,866 | 3,940 | 3,866 | 3,895 | 3,604,500 |
| 2025/09/03 | 3,876 | 3,949 | 3,865 | 3,896 | 4,096,500 |
| 2025/09/02 | 3,986 | 4,048 | 3,983 | 4,016 | 2,302,600 |
| 2025/09/01 | 3,960 | 3,991 | 3,940 | 3,986 | 2,052,000 |
| 2025/08/29 | 4,115 | 4,139 | 3,980 | 3,999 | 3,332,200 |
| 2025/08/28 | 4,052 | 4,127 | 4,041 | 4,093 | 2,189,300 |
| 2025/08/27 | 4,080 | 4,086 | 4,024 | 4,050 | 2,475,500 |
| 2025/08/26 | 4,141 | 4,148 | 4,058 | 4,099 | 6,365,300 |
| 2025/08/25 | 4,280 | 4,280 | 4,153 | 4,182 | 2,856,500 |
| 2025/08/22 | 4,240 | 4,245 | 4,106 | 4,182 | 3,319,700 |
| 2025/08/21 | 4,068 | 4,211 | 4,065 | 4,196 | 3,784,900 |
| 2025/08/20 | 4,084 | 4,104 | 4,024 | 4,065 | 4,028,300 |
| 2025/08/19 | 4,215 | 4,289 | 4,141 | 4,154 | 4,194,200 |
| 2025/08/18 | 4,265 | 4,277 | 4,170 | 4,243 | 4,602,800 |
| 2025/08/15 | 4,220 | 4,256 | 4,130 | 4,245 | 8,120,100 |
| 2025/08/14 | 4,023 | 4,145 | 3,994 | 4,119 | 14,114,700 |
| 2025/08/13 | 3,600 | 4,187 | 3,574 | 4,163 | 32,597,100 |
| 2025/08/12 | 3,531 | 3,556 | 3,504 | 3,530 | 5,006,000 |
| 2025/08/08 | 3,550 | 3,566 | 3,485 | 3,490 | 3,739,300 |
| 2025/08/07 | 3,526 | 3,597 | 3,511 | 3,550 | 3,009,400 |
| 2025/08/06 | 3,511 | 3,568 | 3,485 | 3,500 | 2,399,100 |
| 2025/08/05 | 3,481 | 3,511 | 3,460 | 3,495 | 3,412,800 |
| 2025/08/04 | 3,460 | 3,512 | 3,425 | 3,480 | 4,197,600 |
| 2025/08/01 | 3,610 | 3,658 | 3,565 | 3,565 | 3,977,800 |
| 2025/07/31 | 3,661 | 3,676 | 3,555 | 3,568 | 4,633,300 |
| 2025/07/30 | 3,649 | 3,696 | 3,610 | 3,681 | 10,227,300 |
| 2025/07/29 | 3,572 | 3,579 | 3,533 | 3,579 | 2,447,000 |
| 2025/07/28 | 3,750 | 3,750 | 3,594 | 3,594 | 2,595,000 |
| 2025/07/25 | 3,780 | 3,795 | 3,714 | 3,730 | 2,733,600 |
| 2025/07/24 | 3,650 | 3,810 | 3,643 | 3,774 | 5,109,900 |
| 2025/07/23 | 3,550 | 3,707 | 3,536 | 3,618 | 6,479,100 |
| 2025/07/22 | 3,580 | 3,628 | 3,460 | 3,499 | 4,838,400 |
| 2025/07/18 | 3,640 | 3,661 | 3,575 | 3,598 | 2,575,800 |
| 2025/07/17 | 3,622 | 3,653 | 3,596 | 3,632 | 1,649,600 |
| 2025/07/16 | 3,681 | 3,687 | 3,618 | 3,636 | 1,835,000 |
| 2025/07/15 | 3,648 | 3,668 | 3,615 | 3,643 | 1,668,400 |
| 2025/07/14 | 3,622 | 3,635 | 3,581 | 3,620 | 1,889,400 |
| 2025/07/11 | 3,706 | 3,719 | 3,610 | 3,622 | 3,538,600 |
| 2025/07/10 | 3,772 | 3,791 | 3,689 | 3,720 | 3,738,100 |
| 2025/07/09 | 3,799 | 3,819 | 3,709 | 3,778 | 4,298,500 |
| 2025/07/08 | 3,779 | 3,833 | 3,707 | 3,790 | 6,310,800 |
| 2025/07/07 | 3,688 | 3,780 | 3,671 | 3,709 | 4,889,800 |
| 2025/07/04 | 3,634 | 3,674 | 3,606 | 3,658 | 2,100,400 |
| 2025/07/03 | 3,700 | 3,716 | 3,556 | 3,585 | 4,102,600 |
| 2025/07/02 | 3,680 | 3,684 | 3,608 | 3,625 | 3,205,400 |
| 2025/07/01 | 3,685 | 3,710 | 3,615 | 3,688 | 2,393,000 |
| 2025/06/30 | 3,715 | 3,751 | 3,653 | 3,680 | 3,995,900 |
| 2025/06/27 | 3,610 | 3,680 | 3,598 | 3,680 | 5,610,600 |
| 2025/06/26 | 3,535 | 3,597 | 3,530 | 3,570 | 4,084,800 |
| 2025/06/25 | 3,520 | 3,569 | 3,486 | 3,542 | 5,018,900 |
| 2025/06/24 | 3,399 | 3,479 | 3,391 | 3,479 | 5,200,400 |
| 2025/06/23 | 3,285 | 3,373 | 3,225 | 3,368 | 3,745,500 |
| 2025/06/20 | 3,321 | 3,375 | 3,301 | 3,303 | 6,375,800 |
| 2025/06/19 | 3,406 | 3,421 | 3,342 | 3,356 | 3,103,500 |
| 2025/06/18 | 3,440 | 3,479 | 3,426 | 3,453 | 2,286,700 |
| 2025/06/17 | 3,423 | 3,445 | 3,398 | 3,428 | 2,353,100 |
| 2025/06/16 | 3,374 | 3,427 | 3,353 | 3,400 | 3,479,300 |
| 2025/06/13 | 3,433 | 3,467 | 3,358 | 3,389 | 4,370,600 |
| 2025/06/12 | 3,525 | 3,559 | 3,478 | 3,503 | 2,579,000 |
| 2025/06/11 | 3,540 | 3,540 | 3,461 | 3,491 | 2,768,000 |
| 2025/06/10 | 3,501 | 3,564 | 3,498 | 3,521 | 3,293,500 |
| 2025/06/09 | 3,516 | 3,555 | 3,471 | 3,527 | 2,816,400 |
| 2025/06/06 | 3,496 | 3,505 | 3,433 | 3,470 | 3,155,400 |
| 2025/06/05 | 3,570 | 3,584 | 3,471 | 3,476 | 3,124,100 |
| 2025/06/04 | 3,562 | 3,600 | 3,522 | 3,594 | 3,514,200 |
| 2025/06/03 | 3,555 | 3,560 | 3,477 | 3,502 | 2,933,100 |
| 2025/06/02 | 3,485 | 3,573 | 3,485 | 3,560 | 3,696,600 |
| 2025/05/30 | 3,477 | 3,507 | 3,424 | 3,483 | 9,109,900 |
| 2025/05/29 | 3,530 | 3,585 | 3,491 | 3,547 | 4,602,400 |
| 2025/05/28 | 3,507 | 3,574 | 3,481 | 3,481 | 4,885,200 |
| 2025/05/27 | 3,377 | 3,485 | 3,360 | 3,485 | 2,912,700 |
| 2025/05/26 | 3,480 | 3,534 | 3,391 | 3,400 | 4,777,200 |
| 2025/05/23 | 3,390 | 3,450 | 3,369 | 3,445 | 5,087,700 |
| 2025/05/22 | 3,261 | 3,388 | 3,252 | 3,380 | 6,807,100 |
| 2025/05/21 | 3,228 | 3,289 | 3,156 | 3,241 | 6,833,800 |
| 2025/05/20 | 3,340 | 3,361 | 3,212 | 3,253 | 6,261,800 |
| 2025/05/19 | 3,296 | 3,350 | 3,222 | 3,223 | 7,456,600 |