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
2021/12/30 2,574 2,582 2,518 2,550 494,700
2021/12/29 2,598 2,609 2,553 2,571 695,800
2021/12/28 2,568 2,616 2,556 2,616 824,800
2021/12/27 2,603 2,605 2,530 2,549 520,200
2021/12/24 2,598 2,662 2,592 2,611 582,100
2021/12/23 2,611 2,632 2,575 2,597 519,800
2021/12/22 2,573 2,644 2,570 2,607 1,249,100
2021/12/21 2,549 2,574 2,479 2,540 1,254,200
2021/12/20 2,545 2,564 2,442 2,452 808,800
2021/12/17 2,600 2,634 2,530 2,563 1,014,700
2021/12/16 2,713 2,736 2,611 2,635 830,100
2021/12/15 2,644 2,719 2,634 2,680 413,100
2021/12/14 2,692 2,715 2,680 2,687 628,900
2021/12/13 2,767 2,784 2,687 2,691 551,500
2021/12/10 2,802 2,819 2,728 2,734 787,700
2021/12/09 2,805 2,883 2,805 2,835 643,300
2021/12/08 2,844 2,888 2,825 2,851 580,400
2021/12/07 2,806 2,828 2,741 2,824 703,500
2021/12/06 2,854 2,856 2,736 2,756 911,400
2021/12/03 2,816 2,873 2,785 2,869 646,700
2021/12/02 2,790 2,839 2,770 2,778 716,200
2021/12/01 2,821 2,866 2,755 2,838 735,900
2021/11/30 2,942 2,976 2,818 2,818 984,500
2021/11/29 2,877 2,969 2,867 2,876 681,700
2021/11/26 3,025 3,035 2,939 2,956 859,400
2021/11/25 3,095 3,130 3,020 3,035 887,400
2021/11/24 2,990 3,045 2,923 3,025 995,300
2021/11/22 3,000 3,085 2,981 3,040 757,100
2021/11/19 2,930 3,020 2,884 3,020 823,700
2021/11/18 2,906 2,945 2,865 2,922 649,400
2021/11/17 2,951 2,977 2,906 2,919 1,116,800
2021/11/16 2,843 2,931 2,837 2,920 808,700
2021/11/15 2,862 2,868 2,808 2,843 891,600
2021/11/12 2,949 2,964 2,868 2,881 657,400
2021/11/11 2,846 2,920 2,816 2,907 816,800
2021/11/10 2,907 2,923 2,807 2,891 980,000
2021/11/09 3,020 3,020 2,878 2,878 1,202,200
2021/11/08 3,070 3,125 2,944 2,978 2,068,600
2021/11/05 2,985 3,010 2,912 2,938 1,145,800
2021/11/04 2,983 3,010 2,926 2,935 966,900
2021/11/02 2,932 2,993 2,922 2,970 876,000
2021/11/01 2,929 2,946 2,904 2,940 799,700
2021/10/29 2,824 2,860 2,778 2,832 530,800
2021/10/28 2,824 2,850 2,797 2,810 673,100
2021/10/27 2,845 2,856 2,805 2,835 420,900
2021/10/26 2,894 2,906 2,844 2,866 757,700
2021/10/25 2,805 2,848 2,782 2,819 989,400
2021/10/22 2,795 2,825 2,765 2,796 697,100
2021/10/21 2,854 2,855 2,774 2,774 1,029,000
2021/10/20 2,925 2,936 2,856 2,865 1,180,600
2021/10/19 2,900 2,994 2,867 2,924 1,136,800
2021/10/18 2,896 2,966 2,885 2,907 1,579,800
2021/10/15 2,825 2,954 2,825 2,941 1,812,200
2021/10/14 2,640 2,816 2,640 2,816 2,006,200
2021/10/13 2,593 2,660 2,567 2,626 1,499,300
2021/10/12 2,500 2,537 2,470 2,518 510,600
2021/10/11 2,450 2,527 2,426 2,520 647,700
2021/10/08 2,459 2,508 2,444 2,481 951,300
2021/10/07 2,414 2,436 2,380 2,409 1,225,200
2021/10/06 2,475 2,500 2,433 2,434 1,323,000
2021/10/05 2,470 2,540 2,449 2,501 1,262,100
2021/10/04 2,514 2,540 2,471 2,482 1,299,900
2021/10/01 2,523 2,531 2,404 2,448 1,586,800
2021/09/30 2,620 2,623 2,548 2,562 1,422,000
2021/09/29 2,630 2,638 2,585 2,627 1,293,000
2021/09/28 2,708 2,714 2,642 2,690 755,800
2021/09/27 2,721 2,768 2,689 2,717 976,200
2021/09/24 2,738 2,740 2,624 2,701 1,768,800
2021/09/22 2,549 2,696 2,529 2,669 1,522,300
2021/09/21 2,501 2,571 2,482 2,559 887,100
2021/09/17 2,593 2,599 2,530 2,541 1,591,200
2021/09/16 2,707 2,727 2,575 2,624 1,630,700
2021/09/15 2,693 2,779 2,690 2,754 1,725,400
2021/09/14 2,661 2,688 2,608 2,643 1,122,800
2021/09/13 2,650 2,689 2,645 2,661 974,400
2021/09/10 2,635 2,699 2,624 2,691 1,192,400
2021/09/09 2,632 2,682 2,600 2,626 1,422,400
2021/09/08 2,570 2,699 2,554 2,699 1,451,600
2021/09/07 2,580 2,606 2,546 2,551 1,430,700
2021/09/06 2,452 2,549 2,418 2,546 1,257,400
2021/09/03 2,395 2,477 2,384 2,444 1,397,000
2021/09/02 2,348 2,409 2,339 2,403 2,138,300
2021/09/01 2,375 2,412 2,334 2,350 1,497,700
2021/08/31 2,301 2,359 2,272 2,335 1,536,700
2021/08/30 2,390 2,410 2,295 2,315 1,512,300
2021/08/27 2,345 2,437 2,313 2,386 1,672,900
2021/08/26 2,340 2,359 2,249 2,354 1,939,600
2021/08/25 2,496 2,504 2,358 2,368 2,058,200
2021/08/24 2,516 2,539 2,478 2,488 724,900
2021/08/23 2,494 2,520 2,470 2,514 610,000
2021/08/20 2,462 2,537 2,449 2,479 856,700
2021/08/19 2,476 2,561 2,400 2,466 1,231,800
2021/08/18 2,392 2,510 2,392 2,510 1,567,000
2021/08/17 2,597 2,637 2,346 2,359 3,154,800
2021/08/16 2,769 2,861 2,547 2,623 4,915,300
2021/08/13 2,630 2,690 2,575 2,669 1,533,100
2021/08/12 2,633 2,668 2,602 2,610 893,800
2021/08/11 2,607 2,669 2,586 2,633 1,135,500
2021/08/10 2,547 2,604 2,515 2,568 1,074,600
2021/08/06 2,501 2,547 2,476 2,534 709,700
2021/08/05 2,476 2,524 2,473 2,508 973,400
2021/08/04 2,406 2,517 2,384 2,471 1,752,100
2021/08/03 2,431 2,444 2,378 2,397 540,300
2021/08/02 2,458 2,474 2,411 2,416 704,600
2021/07/30 2,442 2,447 2,384 2,408 748,900
2021/07/29 2,450 2,462 2,420 2,450 969,700
2021/07/28 2,460 2,515 2,446 2,462 1,044,700
2021/07/27 2,450 2,499 2,446 2,486 794,100
2021/07/26 2,460 2,503 2,438 2,479 1,364,900
2021/07/21 2,458 2,471 2,409 2,411 1,077,800
2021/07/20 2,391 2,434 2,383 2,399 807,100
2021/07/19 2,425 2,441 2,404 2,422 1,003,200
2021/07/16 2,471 2,518 2,470 2,497 702,300
2021/07/15 2,516 2,554 2,503 2,519 1,031,400
2021/07/14 2,586 2,591 2,546 2,550 929,500
2021/07/13 2,630 2,651 2,581 2,636 1,093,600
2021/07/12 2,595 2,629 2,556 2,590 763,300
2021/07/09 2,507 2,522 2,472 2,512 1,153,100
2021/07/08 2,538 2,590 2,534 2,563 954,400
2021/07/07 2,592 2,595 2,530 2,555 1,276,600
2021/07/06 2,702 2,728 2,625 2,628 884,400
2021/07/05 2,655 2,717 2,622 2,698 698,600
2021/07/02 2,685 2,726 2,660 2,698 574,500
2021/07/01 2,800 2,800 2,683 2,691 1,120,800
2021/06/30 2,777 2,834 2,750 2,812 1,122,400
2021/06/29 2,765 2,765 2,671 2,711 1,539,300
2021/06/28 2,749 2,898 2,741 2,815 2,598,000
2021/06/25 2,647 2,716 2,631 2,715 1,435,100
2021/06/24 2,572 2,593 2,559 2,572 286,500
2021/06/23 2,570 2,595 2,535 2,570 689,200
2021/06/22 2,508 2,583 2,502 2,569 1,007,000
2021/06/21 2,528 2,579 2,528 2,542 856,300
2021/06/18 2,580 2,620 2,563 2,591 986,300
2021/06/17 2,628 2,655 2,598 2,611 640,500
2021/06/16 2,564 2,633 2,560 2,626 939,900
2021/06/15 2,649 2,652 2,546 2,558 1,285,500
2021/06/14 2,643 2,695 2,629 2,675 902,900
2021/06/11 2,606 2,627 2,585 2,620 1,071,200
2021/06/10 2,620 2,646 2,580 2,601 1,245,900
2021/06/09 2,696 2,710 2,661 2,670 980,600
2021/06/08 2,775 2,791 2,664 2,670 1,370,500
2021/06/07 2,718 2,777 2,700 2,759 1,087,600
2021/06/04 2,692 2,734 2,677 2,710 1,268,400
2021/06/03 2,665 2,714 2,654 2,706 1,103,100
2021/06/02 2,679 2,746 2,624 2,640 1,653,800
2021/06/01 2,660 2,686 2,613 2,661 1,050,200
2021/05/31 2,637 2,666 2,590 2,625 1,228,700
2021/05/28 2,601 2,669 2,599 2,640 1,895,600
2021/05/27 2,500 2,567 2,494 2,552 1,254,000
2021/05/26 2,491 2,550 2,491 2,535 1,519,000
2021/05/25 2,435 2,467 2,405 2,467 1,075,500
2021/05/24 2,362 2,419 2,354 2,409 995,600
2021/05/21 2,340 2,361 2,311 2,343 1,150,700
2021/05/20 2,318 2,399 2,305 2,390 2,064,900
2021/05/19 2,296 2,329 2,283 2,297 1,595,200
2021/05/18 2,395 2,466 2,357 2,357 2,804,200
2021/05/17 2,220 2,448 2,220 2,397 4,348,200
2021/05/14 2,100 2,178 2,071 2,178 3,598,000
2021/05/13 1,735 1,798 1,730 1,778 633,100
2021/05/12 1,735 1,767 1,726 1,749 547,400
2021/05/11 1,783 1,804 1,765 1,780 598,500
2021/05/10 1,760 1,834 1,755 1,824 759,500
2021/05/07 1,759 1,772 1,731 1,756 325,200
2021/05/06 1,750 1,795 1,747 1,761 417,600
2021/04/30 1,771 1,779 1,735 1,735 455,200
2021/04/28 1,753 1,781 1,741 1,771 337,000
2021/04/27 1,766 1,792 1,756 1,763 567,600
2021/04/26 1,737 1,782 1,720 1,774 620,200
2021/04/23 1,699 1,744 1,686 1,740 518,200
2021/04/22 1,704 1,733 1,680 1,732 591,400
2021/04/21 1,670 1,676 1,635 1,670 543,100
2021/04/20 1,682 1,729 1,680 1,720 754,600
2021/04/19 1,745 1,753 1,718 1,722 721,100
2021/04/16 1,788 1,795 1,766 1,779 395,300
2021/04/15 1,811 1,822 1,796 1,810 396,800
2021/04/14 1,829 1,841 1,790 1,805 532,100
2021/04/13 1,822 1,875 1,809 1,857 813,200
2021/04/12 1,820 1,823 1,790 1,810 434,300
2021/04/09 1,800 1,815 1,785 1,800 497,800
2021/04/08 1,800 1,804 1,752 1,771 490,600
2021/04/07 1,786 1,812 1,781 1,805 443,200
2021/04/06 1,794 1,810 1,751 1,785 537,800
2021/04/05 1,799 1,800 1,746 1,777 550,000
2021/04/02 1,792 1,801 1,765 1,793 512,000
2021/04/01 1,745 1,773 1,700 1,768 1,078,000
2021/03/31 1,799 1,816 1,765 1,765 837,300
2021/03/30 1,810 1,825 1,768 1,815 745,000
2021/03/29 1,926 1,928 1,793 1,809 1,322,100
2021/03/26 1,905 1,930 1,881 1,886 754,700
2021/03/25 1,808 1,863 1,800 1,859 1,011,900
2021/03/24 1,884 1,895 1,794 1,794 759,100
2021/03/23 1,974 1,975 1,905 1,909 529,400
2021/03/22 2,021 2,032 1,968 1,974 740,900
2021/03/19 2,025 2,054 1,991 2,050 1,131,100
2021/03/18 2,021 2,043 2,001 2,031 686,700
2021/03/17 1,917 2,002 1,912 1,990 608,300
2021/03/16 1,919 1,967 1,914 1,955 607,700
2021/03/15 1,894 1,922 1,884 1,909 633,300
2021/03/12 1,823 1,870 1,804 1,870 726,700
2021/03/11 1,793 1,839 1,791 1,824 456,400
2021/03/10 1,799 1,813 1,766 1,799 559,300
2021/03/09 1,831 1,831 1,791 1,804 647,000
2021/03/08 1,834 1,840 1,789 1,807 656,700
2021/03/05 1,811 1,825 1,785 1,817 618,400
2021/03/04 1,811 1,843 1,782 1,803 814,400
2021/03/03 1,776 1,865 1,776 1,843 758,500
2021/03/02 1,825 1,831 1,780 1,791 638,600
2021/03/01 1,762 1,822 1,754 1,811 618,800
2021/02/26 1,819 1,819 1,744 1,745 922,800
2021/02/25 1,850 1,883 1,822 1,845 654,900
2021/02/24 1,794 1,861 1,777 1,827 1,369,900
2021/02/22 1,789 1,806 1,765 1,777 411,300
2021/02/19 1,748 1,797 1,746 1,776 462,300
2021/02/18 1,815 1,831 1,769 1,783 698,100
2021/02/17 1,811 1,851 1,809 1,828 615,200
2021/02/16 1,820 1,854 1,798 1,823 1,081,000
2021/02/15 1,811 1,839 1,775 1,818 1,694,600
2021/02/12 1,996 2,008 1,963 1,985 902,000
2021/02/10 1,953 1,994 1,953 1,976 556,300
2021/02/09 1,978 1,994 1,930 1,970 566,500
2021/02/08 1,935 1,984 1,929 1,957 662,300
2021/02/05 1,864 1,910 1,855 1,905 709,100
2021/02/04 1,847 1,860 1,825 1,838 588,300
2021/02/03 1,859 1,870 1,838 1,849 503,900
2021/02/02 1,850 1,864 1,816 1,845 546,600
2021/02/01 1,808 1,865 1,793 1,860 379,200
2021/01/29 1,899 1,911 1,833 1,841 594,600
2021/01/28 1,807 1,909 1,805 1,885 1,546,400
2021/01/27 1,786 1,848 1,775 1,842 788,800
2021/01/26 1,776 1,799 1,761 1,770 606,000
2021/01/25 1,784 1,786 1,742 1,782 545,200
2021/01/22 1,759 1,791 1,739 1,786 697,800
2021/01/21 1,810 1,828 1,770 1,779 633,600
2021/01/20 1,758 1,798 1,725 1,794 777,700
2021/01/19 1,796 1,815 1,745 1,763 1,117,300
2021/01/18 1,812 1,825 1,766 1,792 946,700
2021/01/15 1,885 1,894 1,850 1,861 664,800
2021/01/14 1,906 1,918 1,877 1,889 573,200
2021/01/13 1,928 1,932 1,902 1,924 629,700
2021/01/12 1,942 1,995 1,921 1,968 632,100
2021/01/08 1,964 1,970 1,923 1,941 594,600
2021/01/07 2,001 2,020 1,971 1,984 666,200
2021/01/06 1,946 1,974 1,928 1,961 458,500
2021/01/05 1,914 1,945 1,891 1,943 522,100
2021/01/04 1,991 1,991 1,905 1,917 629,800

このページの先頭へ