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 |
|---|---|---|---|---|---|
| 2026/09/16 | 4,049 | 4,086 | 3,997 | 4,013 | 4,311,800 |
| 2026/09/15 | 4,141 | 4,148 | 4,047 | 4,115 | 4,597,900 |
| 2026/09/14 | 3,995 | 4,100 | 3,978 | 4,071 | 4,667,600 |
| 2026/09/11 | 3,960 | 4,030 | 3,949 | 3,989 | 5,030,200 |
| 2026/09/10 | 4,030 | 4,109 | 4,002 | 4,020 | 7,153,500 |
| 2026/09/09 | 3,979 | 4,187 | 3,971 | 4,100 | 12,253,100 |
| 2026/09/08 | 4,115 | 4,163 | 4,049 | 4,049 | 3,938,900 |
| 2026/09/07 | 4,197 | 4,326 | 4,093 | 4,164 | 7,375,900 |
| 2026/09/04 | 4,150 | 4,299 | 4,126 | 4,266 | 5,062,900 |
| 2026/09/03 | 4,260 | 4,281 | 4,151 | 4,195 | 5,427,500 |
| 2026/09/02 | 4,318 | 4,377 | 4,176 | 4,213 | 7,006,300 |
| 2026/09/01 | 4,450 | 4,483 | 4,371 | 4,371 | 4,644,900 |
| 2026/08/31 | 4,588 | 4,616 | 4,468 | 4,500 | 5,277,500 |
| 2026/08/28 | 4,480 | 4,616 | 4,470 | 4,601 | 7,433,100 |
| 2026/08/27 | 4,466 | 4,525 | 4,430 | 4,467 | 5,825,800 |
| 2026/08/26 | 4,600 | 4,627 | 4,463 | 4,536 | 6,962,500 |
| 2026/08/25 | 4,805 | 4,826 | 4,668 | 4,695 | 3,573,000 |
| 2026/08/24 | 4,800 | 4,929 | 4,726 | 4,766 | 4,330,400 |
| 2026/08/21 | 4,802 | 4,837 | 4,618 | 4,689 | 6,469,500 |
| 2026/08/20 | 4,888 | 4,917 | 4,760 | 4,917 | 4,036,400 |
| 2026/08/19 | 4,937 | 4,958 | 4,817 | 4,853 | 4,125,200 |
| 2026/08/18 | 5,128 | 5,179 | 4,888 | 4,897 | 5,634,600 |
| 2026/08/17 | 5,342 | 5,440 | 5,017 | 5,148 | 8,705,100 |
| 2026/08/14 | 4,797 | 5,389 | 4,721 | 5,281 | 26,323,200 |
| 2026/08/13 | 4,799 | 4,869 | 4,750 | 4,766 | 4,294,300 |
| 2026/08/12 | 4,757 | 4,883 | 4,644 | 4,796 | 6,133,400 |
| 2026/08/10 | 5,047 | 5,139 | 4,986 | 5,046 | 4,119,100 |
| 2026/08/07 | 4,900 | 5,031 | 4,888 | 4,977 | 2,785,300 |
| 2026/08/06 | 4,900 | 5,017 | 4,872 | 4,948 | 2,717,100 |
| 2026/08/05 | 4,802 | 4,926 | 4,790 | 4,916 | 2,797,200 |
| 2026/08/04 | 4,844 | 4,853 | 4,721 | 4,776 | 2,446,300 |
| 2026/08/03 | 4,684 | 4,745 | 4,593 | 4,704 | 2,804,300 |
| 2026/07/31 | 4,763 | 4,840 | 4,731 | 4,754 | 3,100,300 |
| 2026/07/30 | 4,800 | 4,883 | 4,780 | 4,833 | 8,610,200 |
| 2026/07/29 | 4,856 | 4,863 | 4,762 | 4,800 | 3,420,800 |
| 2026/07/28 | 4,835 | 4,903 | 4,777 | 4,863 | 3,047,600 |
| 2026/07/27 | 4,880 | 4,968 | 4,839 | 4,951 | 2,273,900 |
| 2026/07/24 | 4,816 | 4,839 | 4,735 | 4,793 | 2,567,800 |
| 2026/07/23 | 4,791 | 4,888 | 4,763 | 4,862 | 2,562,900 |
| 2026/07/22 | 4,818 | 4,843 | 4,753 | 4,753 | 2,300,100 |
| 2026/07/21 | 4,895 | 4,950 | 4,792 | 4,853 | 2,749,800 |
| 2026/07/17 | 4,950 | 4,990 | 4,842 | 4,895 | 3,771,000 |
| 2026/07/16 | 4,911 | 5,065 | 4,890 | 4,976 | 2,858,900 |
| 2026/07/15 | 4,965 | 4,981 | 4,844 | 4,910 | 2,652,700 |
| 2026/07/14 | 4,900 | 5,036 | 4,855 | 4,922 | 4,250,300 |
| 2026/07/13 | 4,650 | 4,930 | 4,630 | 4,886 | 5,154,800 |
| 2026/07/10 | 4,538 | 4,586 | 4,495 | 4,579 | 2,846,400 |
| 2026/07/09 | 4,560 | 4,658 | 4,536 | 4,608 | 2,029,900 |
| 2026/07/08 | 4,609 | 4,695 | 4,593 | 4,600 | 3,193,400 |
| 2026/07/07 | 4,724 | 4,772 | 4,634 | 4,679 | 3,622,000 |
| 2026/07/06 | 4,640 | 4,767 | 4,623 | 4,724 | 3,180,700 |
| 2026/07/03 | 4,512 | 4,639 | 4,489 | 4,624 | 5,136,300 |
| 2026/07/02 | 4,301 | 4,490 | 4,283 | 4,474 | 3,000,500 |
| 2026/07/01 | 4,400 | 4,443 | 4,309 | 4,314 | 3,175,200 |
| 2026/06/30 | 4,486 | 4,488 | 4,364 | 4,375 | 3,082,600 |
| 2026/06/29 | 4,508 | 4,525 | 4,427 | 4,487 | 3,461,300 |
| 2026/06/26 | 4,458 | 4,488 | 4,339 | 4,456 | 5,017,900 |
| 2026/06/25 | 4,377 | 4,563 | 4,352 | 4,524 | 5,537,800 |
| 2026/06/24 | 4,195 | 4,263 | 4,108 | 4,246 | 3,346,800 |
| 2026/06/23 | 4,233 | 4,251 | 4,145 | 4,204 | 4,678,800 |
| 2026/06/22 | 4,340 | 4,370 | 4,246 | 4,288 | 2,460,700 |
| 2026/06/19 | 4,399 | 4,463 | 4,363 | 4,363 | 5,627,000 |
| 2026/06/18 | 4,386 | 4,448 | 4,321 | 4,397 | 2,042,700 |
| 2026/06/17 | 4,430 | 4,475 | 4,347 | 4,395 | 2,745,400 |
| 2026/06/16 | 4,470 | 4,518 | 4,382 | 4,431 | 2,164,200 |
| 2026/06/15 | 4,520 | 4,538 | 4,451 | 4,493 | 1,950,400 |
| 2026/06/12 | 4,496 | 4,582 | 4,440 | 4,450 | 3,726,500 |
| 2026/06/11 | 4,381 | 4,481 | 4,290 | 4,458 | 2,719,500 |
| 2026/06/10 | 4,435 | 4,626 | 4,326 | 4,380 | 4,962,800 |
| 2026/06/09 | 4,449 | 4,476 | 4,338 | 4,412 | 2,560,700 |
| 2026/06/08 | 4,323 | 4,420 | 4,320 | 4,356 | 2,228,300 |
| 2026/06/05 | 4,319 | 4,478 | 4,315 | 4,424 | 2,518,500 |
| 2026/06/04 | 4,410 | 4,475 | 4,341 | 4,364 | 3,362,700 |
| 2026/06/03 | 4,753 | 4,803 | 4,495 | 4,502 | 4,035,100 |
| 2026/06/02 | 4,750 | 4,789 | 4,630 | 4,667 | 3,065,100 |
| 2026/06/01 | 4,849 | 4,875 | 4,720 | 4,753 | 2,788,500 |
| 2026/05/29 | 4,786 | 4,947 | 4,745 | 4,843 | 5,948,600 |
| 2026/05/28 | 4,695 | 4,827 | 4,635 | 4,657 | 4,525,300 |
| 2026/05/27 | 4,707 | 4,710 | 4,588 | 4,694 | 3,035,300 |
| 2026/05/26 | 4,676 | 4,698 | 4,493 | 4,554 | 2,768,500 |
| 2026/05/25 | 4,575 | 4,700 | 4,560 | 4,650 | 2,598,500 |
| 2026/05/22 | 4,521 | 4,594 | 4,507 | 4,545 | 1,915,600 |
| 2026/05/21 | 4,451 | 4,623 | 4,416 | 4,520 | 3,992,200 |
| 2026/05/20 | 4,495 | 4,567 | 4,348 | 4,370 | 4,320,100 |
| 2026/05/19 | 4,445 | 4,477 | 4,326 | 4,433 | 3,840,900 |
| 2026/05/18 | 4,436 | 4,512 | 4,294 | 4,436 | 4,230,100 |
| 2026/05/15 | 4,665 | 4,697 | 4,441 | 4,506 | 4,929,100 |
| 2026/05/14 | 4,670 | 4,720 | 4,496 | 4,496 | 5,909,800 |
| 2026/05/13 | 4,925 | 5,149 | 4,530 | 4,600 | 17,765,800 |
| 2026/05/12 | 4,839 | 4,905 | 4,790 | 4,896 | 5,023,500 |
| 2026/05/11 | 4,680 | 4,773 | 4,623 | 4,769 | 2,670,700 |
| 2026/05/08 | 4,668 | 4,668 | 4,517 | 4,640 | 3,605,500 |
| 2026/05/07 | 4,582 | 4,678 | 4,557 | 4,628 | 6,410,200 |
| 2026/05/01 | 4,410 | 4,414 | 4,271 | 4,341 | 2,687,900 |
| 2026/04/30 | 4,414 | 4,513 | 4,355 | 4,432 | 3,831,000 |
| 2026/04/28 | 4,470 | 4,566 | 4,439 | 4,554 | 2,387,700 |
| 2026/04/27 | 4,444 | 4,513 | 4,419 | 4,478 | 1,888,000 |
| 2026/04/24 | 4,458 | 4,475 | 4,373 | 4,414 | 1,768,300 |
| 2026/04/23 | 4,555 | 4,566 | 4,440 | 4,478 | 2,349,100 |
| 2026/04/22 | 4,452 | 4,604 | 4,452 | 4,570 | 2,737,300 |
| 2026/04/21 | 4,610 | 4,630 | 4,538 | 4,538 | 2,647,400 |
| 2026/04/20 | 4,578 | 4,610 | 4,524 | 4,609 | 2,500,000 |
| 2026/04/17 | 4,687 | 4,735 | 4,595 | 4,595 | 2,908,100 |
| 2026/04/16 | 4,630 | 4,760 | 4,601 | 4,757 | 2,971,000 |
| 2026/04/15 | 4,640 | 4,643 | 4,528 | 4,568 | 2,314,900 |
| 2026/04/14 | 4,513 | 4,635 | 4,484 | 4,570 | 2,370,300 |
| 2026/04/13 | 4,540 | 4,605 | 4,453 | 4,487 | 2,443,500 |
| 2026/04/10 | 4,405 | 4,591 | 4,385 | 4,567 | 3,344,100 |
| 2026/04/09 | 4,424 | 4,477 | 4,371 | 4,408 | 3,298,400 |
| 2026/04/08 | 4,364 | 4,432 | 4,296 | 4,432 | 5,446,900 |
| 2026/04/07 | 4,288 | 4,327 | 4,180 | 4,190 | 2,697,600 |
| 2026/04/06 | 4,293 | 4,301 | 4,208 | 4,218 | 2,497,200 |
| 2026/04/03 | 4,442 | 4,452 | 4,303 | 4,306 | 2,322,100 |
| 2026/03/27 | 4,320 | 4,343 | 4,283 | 4,306 | 3,323,700 |
| 2026/03/26 | 4,367 | 4,395 | 4,312 | 4,363 | 1,946,800 |
| 2026/03/25 | 4,390 | 4,396 | 4,306 | 4,330 | 2,659,700 |
| 2026/03/24 | 4,377 | 4,377 | 4,275 | 4,320 | 2,047,600 |
| 2026/03/23 | 4,264 | 4,297 | 4,180 | 4,252 | 4,627,200 |
| 2026/03/19 | 4,459 | 4,478 | 4,326 | 4,404 | 4,400,400 |
| 2026/03/18 | 4,525 | 4,600 | 4,464 | 4,565 | 3,788,000 |
| 2026/03/17 | 4,493 | 4,493 | 4,395 | 4,402 | 2,412,500 |
| 2026/03/16 | 4,425 | 4,490 | 4,353 | 4,353 | 2,999,800 |
| 2026/03/13 | 4,565 | 4,572 | 4,407 | 4,460 | 3,426,900 |
| 2026/03/12 | 4,416 | 4,495 | 4,386 | 4,425 | 3,245,500 |
| 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 |