日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,024 2,024 1,979 1,980 555,300
2020/12/29 2,011 2,043 2,001 2,034 582,900
2020/12/28 2,013 2,027 1,986 2,014 620,200
2020/12/25 2,005 2,030 1,999 2,015 307,200
2020/12/24 2,018 2,022 1,996 2,010 389,000
2020/12/23 1,987 2,005 1,960 2,000 413,900
2020/12/22 1,999 2,032 1,981 2,008 544,500
2020/12/21 2,002 2,032 1,988 2,008 652,800
2020/12/18 2,079 2,082 2,014 2,022 642,300
2020/12/17 2,075 2,081 2,039 2,071 433,400
2020/12/16 2,061 2,099 2,044 2,045 653,500
2020/12/15 2,085 2,090 2,036 2,058 1,064,900
2020/12/14 2,158 2,182 2,119 2,123 852,900
2020/12/11 2,183 2,193 2,128 2,179 805,000
2020/12/10 2,122 2,224 2,119 2,180 1,368,700
2020/12/09 2,097 2,127 2,041 2,094 985,600
2020/12/08 2,056 2,115 2,046 2,097 1,691,400
2020/12/07 2,036 2,078 2,012 2,042 1,519,100
2020/12/04 1,955 2,039 1,954 2,029 1,720,700
2020/12/03 1,911 1,938 1,899 1,918 424,700
2020/12/02 1,909 1,949 1,897 1,929 1,010,900
2020/12/01 1,880 1,925 1,877 1,892 710,500
2020/11/30 1,906 1,930 1,867 1,880 1,465,000
2020/11/27 1,830 1,914 1,817 1,892 1,990,300
2020/11/26 1,835 1,849 1,796 1,810 650,300
2020/11/25 1,805 1,902 1,803 1,841 1,622,800
2020/11/24 1,780 1,812 1,756 1,781 949,400
2020/11/20 1,761 1,779 1,755 1,772 555,900
2020/11/19 1,755 1,797 1,744 1,779 710,200
2020/11/18 1,750 1,789 1,729 1,770 695,600
2020/11/17 1,756 1,764 1,714 1,745 997,500
2020/11/16 1,735 1,784 1,713 1,756 1,169,100
2020/11/13 1,745 1,748 1,714 1,737 982,900
2020/11/12 1,771 1,801 1,731 1,746 1,103,800
2020/11/11 1,773 1,870 1,759 1,775 2,874,600
2020/11/10 1,650 1,860 1,650 1,763 5,971,800
2020/11/09 1,606 1,646 1,600 1,646 2,529,600
2020/11/06 1,318 1,352 1,302 1,346 987,500
2020/11/05 1,314 1,327 1,280 1,318 1,251,100
2020/11/04 1,340 1,352 1,301 1,307 834,200
2020/11/02 1,296 1,344 1,291 1,336 712,900
2020/10/30 1,403 1,406 1,296 1,300 1,594,300
2020/10/29 1,389 1,423 1,380 1,415 524,300
2020/10/28 1,404 1,415 1,393 1,411 690,800
2020/10/27 1,408 1,409 1,373 1,395 608,400
2020/10/26 1,448 1,448 1,420 1,424 504,200
2020/10/23 1,460 1,474 1,449 1,458 370,200
2020/10/22 1,456 1,466 1,436 1,460 584,500
2020/10/21 1,398 1,478 1,396 1,470 997,500
2020/10/20 1,360 1,391 1,357 1,381 369,900
2020/10/19 1,351 1,384 1,345 1,371 619,100
2020/10/16 1,362 1,377 1,339 1,349 1,185,400
2020/10/15 1,376 1,429 1,375 1,403 894,800
2020/10/14 1,450 1,450 1,370 1,373 1,687,800
2020/10/13 1,494 1,499 1,427 1,454 786,800
2020/10/12 1,491 1,492 1,469 1,488 377,700
2020/10/09 1,505 1,508 1,481 1,487 632,300
2020/10/08 1,510 1,512 1,486 1,502 833,000
2020/10/07 1,479 1,506 1,479 1,490 754,500
2020/10/06 1,514 1,521 1,497 1,505 797,000
2020/10/05 1,513 1,525 1,493 1,506 639,900
2020/10/02 1,480 1,512 1,461 1,491 1,046,900
2020/09/30 1,482 1,505 1,464 1,464 963,300
2020/09/29 1,516 1,537 1,510 1,515 967,200
2020/09/28 1,459 1,509 1,458 1,509 1,027,000
2020/09/25 1,432 1,454 1,427 1,452 1,162,000
2020/09/24 1,390 1,407 1,377 1,398 718,400
2020/09/23 1,413 1,426 1,394 1,404 967,800
2020/09/18 1,451 1,463 1,415 1,432 1,021,100
2020/09/17 1,439 1,462 1,427 1,450 1,072,900
2020/09/16 1,450 1,471 1,435 1,451 1,024,800
2020/09/15 1,471 1,473 1,447 1,459 1,222,600
2020/09/14 1,549 1,551 1,501 1,511 745,000
2020/09/11 1,500 1,545 1,486 1,540 1,243,200
2020/09/10 1,443 1,519 1,439 1,514 1,068,500
2020/09/09 1,449 1,471 1,422 1,440 775,900
2020/09/08 1,493 1,506 1,463 1,477 815,700
2020/09/07 1,449 1,510 1,435 1,496 1,398,500
2020/09/04 1,404 1,432 1,403 1,428 541,800
2020/09/03 1,463 1,469 1,436 1,442 324,200
2020/09/02 1,463 1,463 1,420 1,433 509,000
2020/09/01 1,461 1,462 1,407 1,421 690,300
2020/08/31 1,448 1,479 1,430 1,464 763,300
2020/08/28 1,455 1,477 1,392 1,411 1,036,300
2020/08/27 1,473 1,477 1,437 1,444 557,100
2020/08/26 1,464 1,480 1,448 1,473 755,600
2020/08/25 1,553 1,566 1,485 1,494 1,621,500
2020/08/24 1,444 1,517 1,440 1,517 1,472,400
2020/08/21 1,402 1,452 1,402 1,435 920,400
2020/08/20 1,379 1,400 1,364 1,400 879,500
2020/08/19 1,382 1,401 1,372 1,394 642,300
2020/08/18 1,419 1,424 1,366 1,380 990,000
2020/08/17 1,439 1,459 1,399 1,412 1,034,500
2020/08/14 1,400 1,488 1,388 1,448 2,612,900
2020/08/13 1,480 1,490 1,444 1,457 1,050,200
2020/08/12 1,420 1,467 1,418 1,443 1,164,700
2020/08/11 1,377 1,428 1,377 1,424 1,425,800
2020/08/07 1,322 1,349 1,316 1,326 612,200
2020/08/06 1,366 1,366 1,318 1,335 680,600
2020/08/05 1,335 1,383 1,335 1,367 966,600
2020/08/04 1,278 1,365 1,278 1,365 1,766,600
2020/08/03 1,200 1,252 1,200 1,249 1,112,400
2020/07/31 1,206 1,209 1,143 1,170 1,226,500
2020/07/30 1,269 1,274 1,226 1,229 1,572,100
2020/07/29 1,231 1,260 1,231 1,251 626,400
2020/07/28 1,267 1,272 1,240 1,248 744,500
2020/07/27 1,262 1,283 1,246 1,266 870,900
2020/07/22 1,316 1,329 1,286 1,290 899,000
2020/07/21 1,270 1,338 1,269 1,323 1,890,500
2020/07/20 1,228 1,240 1,203 1,236 824,300
2020/07/17 1,247 1,263 1,223 1,231 780,800
2020/07/16 1,237 1,263 1,228 1,234 719,700
2020/07/15 1,238 1,269 1,231 1,251 916,300
2020/07/14 1,246 1,264 1,200 1,210 886,700
2020/07/13 1,240 1,282 1,233 1,268 1,109,300
2020/07/10 1,245 1,246 1,195 1,195 813,600
2020/07/09 1,241 1,254 1,216 1,226 920,300
2020/07/08 1,264 1,273 1,236 1,238 834,200
2020/07/07 1,272 1,282 1,236 1,266 1,093,000
2020/07/06 1,240 1,304 1,240 1,289 1,184,400
2020/07/03 1,251 1,267 1,204 1,224 905,400
2020/07/02 1,240 1,276 1,229 1,249 1,471,400
2020/07/01 1,242 1,250 1,223 1,240 1,197,900
2020/06/30 1,230 1,254 1,215 1,226 1,340,500
2020/06/29 1,230 1,230 1,173 1,183 1,278,500
2020/06/26 1,294 1,295 1,255 1,263 1,224,500
2020/06/25 1,270 1,299 1,256 1,280 1,287,900
2020/06/24 1,291 1,294 1,272 1,275 945,300
2020/06/23 1,242 1,309 1,239 1,302 1,253,100
2020/06/22 1,226 1,229 1,178 1,212 1,633,800
2020/06/19 1,306 1,309 1,213 1,225 2,821,800
2020/06/18 1,278 1,313 1,264 1,306 840,500
2020/06/17 1,285 1,304 1,252 1,300 1,219,300
2020/06/16 1,267 1,316 1,259 1,294 1,498,800
2020/06/15 1,331 1,340 1,216 1,222 2,201,800
2020/06/12 1,304 1,345 1,281 1,337 1,746,500
2020/06/11 1,360 1,377 1,343 1,348 1,412,900
2020/06/10 1,390 1,391 1,355 1,380 1,657,000
2020/06/09 1,429 1,469 1,396 1,420 1,799,400
2020/06/08 1,421 1,439 1,399 1,414 3,144,800
2020/06/05 1,307 1,361 1,307 1,361 1,874,500
2020/06/04 1,339 1,367 1,291 1,310 2,669,800
2020/06/03 1,246 1,284 1,236 1,269 2,044,000
2020/06/02 1,186 1,216 1,167 1,205 1,179,100
2020/06/01 1,150 1,177 1,141 1,174 760,800
2020/05/29 1,168 1,175 1,142 1,145 1,564,600
2020/05/28 1,200 1,203 1,165 1,192 1,438,800
2020/05/27 1,193 1,244 1,179 1,181 2,301,100
2020/05/26 1,183 1,260 1,181 1,218 3,202,000
2020/05/25 1,095 1,185 1,082 1,177 3,342,900
2020/05/22 1,090 1,099 1,059 1,071 1,185,700
2020/05/21 1,100 1,123 1,087 1,097 1,115,700
2020/05/20 1,024 1,076 1,022 1,076 802,600
2020/05/19 1,060 1,067 1,037 1,048 683,800
2020/05/18 1,005 1,030 998 1,024 708,500
2020/05/15 1,026 1,026 979 1,001 676,400
2020/05/14 1,044 1,053 986 987 1,204,000
2020/05/13 1,027 1,058 1,019 1,049 683,100
2020/05/12 1,080 1,089 1,055 1,056 855,400
2020/05/11 1,027 1,071 1,023 1,063 1,026,800
2020/05/08 995 1,013 979 1,005 1,098,300
2020/05/07 968 972 932 950 1,432,700
2020/05/01 1,008 1,014 984 998 943,900
2020/04/30 1,013 1,048 992 1,033 1,139,900
2020/04/28 1,014 1,014 975 983 762,400
2020/04/27 987 1,004 974 1,003 646,000
2020/04/24 992 997 959 973 840,400
2020/04/23 926 992 926 989 780,000
2020/04/22 968 968 913 918 1,001,200
2020/04/21 973 973 952 960 770,900
2020/04/20 993 1,005 981 999 758,400
2020/04/17 964 996 958 993 949,000
2020/04/16 922 944 915 944 741,400
2020/04/15 919 927 908 914 835,000
2020/04/14 911 937 906 932 510,500
2020/04/13 941 949 914 916 451,800
2020/04/10 944 947 897 942 971,100
2020/04/09 923 947 916 932 963,000
2020/04/08 941 945 891 910 1,139,400
2020/04/07 950 966 904 943 1,253,800
2020/04/06 886 930 876 920 1,415,500
2020/04/03 925 940 878 901 1,278,700
2020/04/02 954 981 919 926 1,376,700
2020/04/01 1,020 1,029 974 984 1,581,300
2020/03/31 1,039 1,056 994 999 1,861,100
2020/03/30 997 1,022 964 1,022 1,299,900
2020/03/27 995 1,018 983 1,010 2,192,200
2020/03/26 988 1,035 946 958 2,838,100
2020/03/25 1,008 1,008 961 1,008 1,020,600
2020/03/24 829 862 811 858 2,087,300
2020/03/23 722 786 717 784 3,271,200
2020/03/19 798 815 706 724 2,648,100
2020/03/18 795 823 776 787 2,805,300
2020/03/17 803 830 786 802 2,224,400
2020/03/16 884 891 827 831 1,347,100
2020/03/13 881 905 840 884 2,212,000
2020/03/12 981 988 931 945 1,779,200
2020/03/11 1,029 1,042 1,011 1,011 1,588,900
2020/03/10 1,012 1,053 991 1,043 2,818,100
2020/03/09 1,053 1,066 1,003 1,042 2,342,400
2020/03/06 1,142 1,146 1,095 1,127 2,515,200
2020/03/05 1,162 1,187 1,150 1,181 2,274,400
2020/03/04 1,128 1,158 1,120 1,145 1,035,900
2020/03/03 1,180 1,193 1,133 1,134 1,640,800
2020/03/02 1,142 1,181 1,142 1,168 2,022,100
2020/02/28 1,160 1,184 1,142 1,159 2,161,300
2020/02/27 1,239 1,243 1,190 1,200 1,117,800
2020/02/26 1,251 1,265 1,233 1,241 926,700
2020/02/25 1,250 1,278 1,247 1,267 1,776,200
2020/02/21 1,332 1,339 1,308 1,325 1,572,900
2020/02/20 1,342 1,355 1,325 1,336 1,461,400
2020/02/19 1,346 1,368 1,334 1,355 1,436,200
2020/02/18 1,369 1,371 1,293 1,329 2,134,100
2020/02/17 1,451 1,460 1,338 1,371 2,647,400
2020/02/14 1,405 1,438 1,401 1,421 2,018,500
2020/02/13 1,467 1,468 1,417 1,430 1,865,000
2020/02/12 1,504 1,504 1,443 1,453 2,008,800
2020/02/10 1,586 1,586 1,536 1,537 1,610,200
2020/02/07 1,601 1,616 1,584 1,602 747,700
2020/02/06 1,618 1,634 1,612 1,620 1,144,400
2020/02/05 1,591 1,613 1,570 1,606 1,301,800
2020/02/04 1,569 1,611 1,526 1,611 1,558,800
2020/02/03 1,580 1,626 1,570 1,588 1,915,000
2020/01/31 1,577 1,621 1,575 1,614 1,484,700
2020/01/30 1,562 1,600 1,551 1,575 1,957,300
2020/01/29 1,625 1,638 1,529 1,571 2,639,600
2020/01/28 1,633 1,648 1,619 1,633 811,900
2020/01/27 1,672 1,679 1,648 1,653 1,020,700
2020/01/24 1,676 1,698 1,668 1,686 634,300
2020/01/23 1,701 1,753 1,687 1,695 871,500
2020/01/22 1,686 1,715 1,678 1,709 482,700
2020/01/21 1,690 1,707 1,688 1,694 759,500
2020/01/20 1,725 1,728 1,684 1,691 962,100
2020/01/17 1,710 1,739 1,704 1,724 1,183,900
2020/01/16 1,789 1,792 1,699 1,703 3,416,000
2020/01/15 1,633 1,691 1,630 1,661 1,840,200
2020/01/14 1,599 1,620 1,577 1,620 1,290,300
2020/01/10 1,585 1,605 1,560 1,603 1,710,000
2020/01/09 1,612 1,638 1,597 1,600 1,912,400
2020/01/08 1,619 1,624 1,547 1,574 3,307,700
2020/01/07 1,738 1,745 1,600 1,632 3,237,100
2020/01/06 1,787 1,802 1,713 1,747 1,643,600

このページの先頭へ