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 |