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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,305 | 3,343 | 3,144 | 3,296 | 15,971,900 |
| 2025/05/15 | 3,560 | 3,646 | 3,233 | 3,252 | 25,942,700 |
| 2025/05/14 | 3,503 | 3,560 | 3,476 | 3,558 | 5,003,600 |
| 2025/05/13 | 3,450 | 3,507 | 3,436 | 3,500 | 4,456,100 |
| 2025/05/12 | 3,340 | 3,430 | 3,333 | 3,372 | 4,712,100 |
| 2025/05/09 | 3,340 | 3,359 | 3,308 | 3,322 | 2,999,000 |
| 2025/05/08 | 3,262 | 3,339 | 3,240 | 3,323 | 3,707,200 |
| 2025/05/07 | 3,230 | 3,282 | 3,166 | 3,269 | 5,168,600 |
| 2025/05/02 | 3,072 | 3,241 | 3,028 | 3,223 | 5,874,500 |
| 2025/05/01 | 3,092 | 3,095 | 3,026 | 3,076 | 2,928,000 |
| 2025/04/30 | 3,160 | 3,189 | 3,053 | 3,084 | 4,777,600 |
| 2025/04/28 | 3,082 | 3,134 | 3,073 | 3,102 | 2,935,700 |
| 2025/04/25 | 3,060 | 3,130 | 3,043 | 3,089 | 3,560,200 |
| 2025/04/24 | 3,022 | 3,055 | 2,974 | 3,029 | 4,203,100 |
| 2025/04/23 | 2,902 | 2,966 | 2,894 | 2,964 | 6,925,800 |
| 2025/04/22 | 2,753 | 2,803 | 2,704 | 2,789 | 4,220,300 |
| 2025/04/21 | 2,815 | 2,815 | 2,727 | 2,780 | 3,750,100 |
| 2025/04/18 | 2,832 | 2,843 | 2,779 | 2,843 | 3,165,300 |
| 2025/04/17 | 2,752 | 2,849 | 2,730 | 2,849 | 5,153,800 |
| 2025/04/16 | 2,771 | 2,782 | 2,711 | 2,752 | 5,805,400 |
| 2025/04/15 | 2,892 | 2,895 | 2,752 | 2,771 | 7,018,500 |
| 2025/04/14 | 2,926 | 2,970 | 2,859 | 2,860 | 5,306,200 |
| 2025/04/11 | 2,888 | 2,948 | 2,829 | 2,925 | 7,682,200 |
| 2025/04/10 | 3,184 | 3,189 | 2,988 | 3,078 | 8,157,200 |
| 2025/04/09 | 2,864 | 2,931 | 2,687 | 2,744 | 9,456,200 |
| 2025/04/08 | 3,025 | 3,034 | 2,832 | 2,910 | 8,458,600 |
| 2025/04/07 | 2,623 | 2,762 | 2,561 | 2,675 | 9,854,300 |
| 2025/04/04 | 2,900 | 2,915 | 2,701 | 2,773 | 10,132,100 |
| 2025/04/03 | 2,922 | 2,974 | 2,872 | 2,924 | 12,935,700 |
| 2025/04/02 | 3,230 | 3,279 | 3,168 | 3,246 | 4,677,800 |
| 2025/04/01 | 3,196 | 3,232 | 3,153 | 3,180 | 4,145,400 |
| 2025/03/31 | 3,126 | 3,171 | 3,067 | 3,145 | 5,605,800 |
| 2025/03/28 | 3,276 | 3,294 | 3,159 | 3,193 | 7,062,700 |
| 2025/03/27 | 3,281 | 3,319 | 3,236 | 3,269 | 4,098,900 |
| 2025/03/26 | 3,355 | 3,374 | 3,291 | 3,321 | 4,238,400 |
| 2025/03/25 | 3,380 | 3,398 | 3,294 | 3,313 | 3,421,800 |
| 2025/03/24 | 3,245 | 3,430 | 3,235 | 3,356 | 8,099,300 |
| 2025/03/21 | 3,277 | 3,295 | 3,193 | 3,198 | 5,748,600 |
| 2025/03/19 | 3,177 | 3,229 | 3,166 | 3,228 | 3,849,800 |
| 2025/03/18 | 3,265 | 3,268 | 3,157 | 3,184 | 4,651,800 |
| 2025/03/17 | 3,269 | 3,293 | 3,212 | 3,232 | 2,987,000 |
| 2025/03/14 | 3,182 | 3,247 | 3,137 | 3,208 | 6,871,600 |
| 2025/03/13 | 3,270 | 3,325 | 3,197 | 3,222 | 8,138,000 |
| 2025/03/12 | 3,160 | 3,235 | 3,130 | 3,208 | 8,480,000 |
| 2025/03/11 | 2,900 | 3,087 | 2,837 | 3,068 | 13,087,100 |
| 2025/03/10 | 3,122 | 3,154 | 3,007 | 3,007 | 10,133,700 |
| 2025/03/07 | 3,268 | 3,310 | 3,185 | 3,228 | 8,914,900 |
| 2025/03/06 | 3,370 | 3,447 | 3,328 | 3,435 | 5,104,400 |
| 2025/03/05 | 3,387 | 3,458 | 3,354 | 3,354 | 3,800,000 |
| 2025/03/04 | 3,409 | 3,448 | 3,298 | 3,364 | 3,849,000 |
| 2025/03/03 | 3,456 | 3,470 | 3,410 | 3,429 | 3,436,300 |
| 2025/02/28 | 3,334 | 3,355 | 3,293 | 3,334 | 6,935,900 |
| 2025/02/27 | 3,450 | 3,499 | 3,364 | 3,385 | 4,607,400 |
| 2025/02/26 | 3,350 | 3,399 | 3,277 | 3,364 | 5,811,700 |
| 2025/02/25 | 3,320 | 3,438 | 3,309 | 3,400 | 7,070,700 |
| 2025/02/21 | 3,514 | 3,546 | 3,490 | 3,530 | 3,581,200 |
| 2025/02/20 | 3,612 | 3,673 | 3,514 | 3,559 | 5,052,600 |
| 2025/02/19 | 3,682 | 3,694 | 3,564 | 3,587 | 4,582,100 |
| 2025/02/18 | 3,796 | 3,837 | 3,691 | 3,717 | 6,978,800 |
| 2025/02/17 | 3,600 | 3,842 | 3,600 | 3,803 | 11,261,800 |
| 2025/02/14 | 3,403 | 3,668 | 3,201 | 3,518 | 16,149,000 |
| 2025/02/13 | 3,348 | 3,391 | 3,315 | 3,351 | 3,785,800 |
| 2025/02/12 | 3,306 | 3,346 | 3,278 | 3,322 | 5,595,700 |
| 2025/02/10 | 3,268 | 3,308 | 3,254 | 3,295 | 4,470,200 |
| 2025/02/07 | 3,260 | 3,298 | 3,232 | 3,258 | 3,161,700 |
| 2025/02/06 | 3,350 | 3,360 | 3,241 | 3,255 | 4,920,300 |
| 2025/02/05 | 3,465 | 3,465 | 3,361 | 3,376 | 3,835,200 |
| 2025/02/04 | 3,468 | 3,496 | 3,401 | 3,411 | 4,112,700 |
| 2025/02/03 | 3,416 | 3,423 | 3,362 | 3,371 | 6,012,700 |
| 2025/01/31 | 3,540 | 3,564 | 3,480 | 3,486 | 5,313,900 |
| 2025/01/30 | 3,650 | 3,678 | 3,557 | 3,571 | 4,979,900 |
| 2025/01/29 | 3,620 | 3,683 | 3,580 | 3,644 | 3,685,400 |
| 2025/01/28 | 3,501 | 3,580 | 3,463 | 3,563 | 3,772,800 |
| 2025/01/27 | 3,577 | 3,580 | 3,454 | 3,551 | 6,145,500 |
| 2025/01/24 | 3,600 | 3,628 | 3,538 | 3,557 | 5,788,800 |
| 2025/01/23 | 3,610 | 3,683 | 3,572 | 3,683 | 4,847,100 |
| 2025/01/22 | 3,500 | 3,635 | 3,482 | 3,580 | 7,689,900 |
| 2025/01/21 | 3,300 | 3,430 | 3,295 | 3,430 | 4,395,400 |
| 2025/01/20 | 3,294 | 3,330 | 3,284 | 3,300 | 1,735,700 |
| 2025/01/17 | 3,307 | 3,320 | 3,269 | 3,310 | 2,456,200 |
| 2025/01/16 | 3,330 | 3,360 | 3,315 | 3,324 | 3,515,800 |
| 2025/01/15 | 3,278 | 3,320 | 3,248 | 3,300 | 3,772,000 |
| 2025/01/14 | 3,200 | 3,265 | 3,192 | 3,224 | 3,792,000 |
| 2025/01/10 | 3,236 | 3,310 | 3,205 | 3,251 | 4,060,500 |
| 2025/01/09 | 3,125 | 3,284 | 3,117 | 3,252 | 5,901,000 |
| 2025/01/08 | 3,091 | 3,156 | 3,033 | 3,116 | 2,711,900 |
| 2025/01/07 | 3,070 | 3,124 | 3,070 | 3,078 | 2,576,000 |
| 2025/01/06 | 3,110 | 3,137 | 3,035 | 3,059 | 3,289,300 |
| 2024/12/30 | 3,180 | 3,186 | 3,101 | 3,110 | 2,622,200 |
| 2024/12/27 | 3,155 | 3,195 | 3,114 | 3,180 | 2,945,700 |
| 2024/12/26 | 3,064 | 3,135 | 3,041 | 3,135 | 3,178,200 |
| 2024/12/25 | 3,104 | 3,105 | 3,010 | 3,064 | 1,809,800 |
| 2024/12/24 | 3,096 | 3,101 | 3,053 | 3,096 | 1,483,300 |
| 2024/12/23 | 3,098 | 3,128 | 3,066 | 3,100 | 2,834,900 |
| 2024/12/20 | 3,077 | 3,102 | 3,031 | 3,085 | 6,920,700 |
| 2024/12/19 | 2,895 | 3,067 | 2,884 | 3,044 | 3,599,800 |
| 2024/12/18 | 3,050 | 3,113 | 3,033 | 3,045 | 2,507,300 |
| 2024/12/17 | 3,066 | 3,148 | 3,032 | 3,038 | 4,014,700 |
| 2024/12/16 | 3,100 | 3,120 | 3,023 | 3,029 | 2,669,100 |
| 2024/12/13 | 2,988 | 3,078 | 2,974 | 3,069 | 3,138,100 |
| 2024/12/12 | 3,048 | 3,081 | 2,998 | 3,032 | 4,170,900 |
| 2024/12/11 | 3,020 | 3,068 | 2,985 | 3,011 | 2,953,600 |
| 2024/12/10 | 3,074 | 3,085 | 3,013 | 3,037 | 2,784,900 |
| 2024/12/09 | 3,112 | 3,128 | 3,044 | 3,053 | 2,844,500 |
| 2024/12/06 | 3,172 | 3,176 | 3,071 | 3,092 | 2,477,700 |
| 2024/12/05 | 3,150 | 3,190 | 3,122 | 3,182 | 3,201,700 |
| 2024/12/04 | 3,130 | 3,140 | 3,068 | 3,122 | 4,600,800 |
| 2024/12/03 | 3,110 | 3,125 | 3,062 | 3,107 | 5,400,200 |
| 2024/12/02 | 3,059 | 3,137 | 3,012 | 3,134 | 4,291,300 |
| 2024/11/29 | 3,009 | 3,066 | 2,992 | 3,003 | 3,568,100 |
| 2024/11/28 | 2,960 | 3,016 | 2,935 | 3,009 | 3,087,100 |
| 2024/11/27 | 3,023 | 3,035 | 2,963 | 2,999 | 3,690,000 |
| 2024/11/26 | 2,983 | 3,044 | 2,965 | 3,013 | 5,530,400 |
| 2024/11/25 | 2,899 | 3,023 | 2,880 | 3,021 | 9,977,800 |
| 2024/11/22 | 2,799 | 2,886 | 2,792 | 2,862 | 5,310,800 |
| 2024/11/21 | 2,899 | 2,943 | 2,797 | 2,815 | 5,084,200 |
| 2024/11/20 | 2,850 | 2,918 | 2,826 | 2,901 | 8,407,200 |
| 2024/11/19 | 2,730 | 2,899 | 2,646 | 2,793 | 9,584,900 |
| 2024/11/18 | 2,709 | 2,717 | 2,667 | 2,709 | 2,157,800 |
| 2024/11/15 | 2,795 | 2,795 | 2,708 | 2,720 | 3,087,200 |
| 2024/11/14 | 2,789 | 2,800 | 2,700 | 2,707 | 3,354,400 |
| 2024/11/13 | 2,851 | 2,853 | 2,688 | 2,742 | 5,289,500 |
| 2024/11/12 | 2,800 | 2,869 | 2,751 | 2,805 | 8,086,800 |
| 2024/11/11 | 2,681 | 2,782 | 2,649 | 2,719 | 6,659,700 |
| 2024/11/08 | 2,650 | 2,729 | 2,424 | 2,609 | 11,978,700 |
| 2024/11/07 | 2,510 | 2,666 | 2,491 | 2,609 | 6,833,100 |
| 2024/11/06 | 2,625 | 2,723 | 2,603 | 2,660 | 4,043,200 |
| 2024/11/05 | 2,631 | 2,707 | 2,624 | 2,639 | 4,075,400 |
| 2024/11/01 | 2,648 | 2,687 | 2,613 | 2,613 | 2,942,600 |
| 2024/10/31 | 2,674 | 2,726 | 2,644 | 2,714 | 3,493,300 |
| 2024/10/30 | 2,727 | 2,740 | 2,683 | 2,698 | 5,494,800 |
| 2024/10/29 | 2,680 | 2,759 | 2,665 | 2,750 | 3,736,100 |
| 2024/10/28 | 2,649 | 2,709 | 2,638 | 2,655 | 2,626,300 |
| 2024/10/25 | 2,650 | 2,659 | 2,595 | 2,640 | 3,023,900 |
| 2024/10/24 | 2,595 | 2,690 | 2,581 | 2,674 | 3,834,900 |
| 2024/10/23 | 2,686 | 2,696 | 2,613 | 2,624 | 3,261,900 |
| 2024/10/22 | 2,735 | 2,772 | 2,683 | 2,705 | 3,593,900 |
| 2024/10/21 | 2,800 | 2,810 | 2,714 | 2,727 | 2,711,500 |
| 2024/10/18 | 2,806 | 2,817 | 2,767 | 2,782 | 2,802,700 |
| 2024/10/17 | 2,858 | 2,864 | 2,772 | 2,809 | 3,053,800 |
| 2024/10/16 | 2,771 | 2,881 | 2,756 | 2,858 | 3,839,400 |
| 2024/10/15 | 2,895 | 2,896 | 2,801 | 2,821 | 3,427,200 |
| 2024/10/11 | 2,837 | 2,846 | 2,795 | 2,803 | 3,332,800 |
| 2024/10/10 | 2,913 | 2,920 | 2,790 | 2,831 | 5,073,700 |
| 2024/10/09 | 2,925 | 2,959 | 2,898 | 2,908 | 2,404,100 |
| 2024/10/08 | 2,940 | 2,965 | 2,883 | 2,914 | 3,239,000 |
| 2024/10/07 | 2,982 | 3,033 | 2,955 | 2,972 | 5,531,900 |
| 2024/10/04 | 2,810 | 2,899 | 2,802 | 2,887 | 4,022,300 |