7936 (株)アシックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,720 | 6,843 | 6,695 | 6,761 | 746,900 | 6,761 |
| 2024-05-01 | 6,660 | 6,774 | 6,620 | 6,727 | 881,300 | 6,727 |
| 2024-04-30 | 6,731 | 6,842 | 6,660 | 6,760 | 1,407,100 | 6,760 |
| 2024-04-26 | 6,535 | 6,709 | 6,535 | 6,709 | 1,145,500 | 6,709 |
| 2024-04-25 | 6,643 | 6,763 | 6,601 | 6,601 | 711,300 | 6,601 |
| 2024-04-24 | 6,712 | 6,805 | 6,695 | 6,743 | 1,068,200 | 6,743 |
| 2024-04-23 | 6,696 | 6,696 | 6,455 | 6,656 | 974,200 | 6,656 |
| 2024-04-22 | 6,657 | 6,745 | 6,507 | 6,596 | 791,800 | 6,596 |
| 2024-04-19 | 6,674 | 6,749 | 6,521 | 6,634 | 1,352,400 | 6,634 |
| 2024-04-18 | 6,685 | 6,856 | 6,652 | 6,745 | 1,717,600 | 6,745 |
| 2024-04-17 | 6,846 | 6,846 | 6,503 | 6,688 | 2,056,700 | 6,688 |
| 2024-04-16 | 6,912 | 6,990 | 6,740 | 6,755 | 1,647,000 | 6,755 |
| 2024-04-15 | 7,046 | 7,085 | 6,912 | 6,980 | 1,310,600 | 6,980 |
| 2024-04-12 | 7,131 | 7,237 | 7,060 | 7,168 | 996,800 | 7,168 |
| 2024-04-11 | 7,101 | 7,226 | 7,070 | 7,182 | 950,600 | 7,182 |
| 2024-04-10 | 7,150 | 7,230 | 7,053 | 7,188 | 853,900 | 7,188 |
| 2024-04-09 | 7,204 | 7,330 | 7,183 | 7,238 | 857,200 | 7,238 |
| 2024-04-08 | 7,160 | 7,360 | 7,160 | 7,221 | 1,065,600 | 7,221 |
| 2024-04-05 | 7,020 | 7,095 | 6,963 | 7,013 | 930,300 | 7,013 |
| 2024-04-04 | 7,178 | 7,304 | 7,138 | 7,152 | 899,300 | 7,152 |
| 2024-04-03 | 7,147 | 7,197 | 7,009 | 7,094 | 1,047,300 | 7,094 |
| 2024-04-02 | 7,099 | 7,166 | 7,033 | 7,121 | 923,600 | 7,121 |
| 2024-04-01 | 7,352 | 7,354 | 6,932 | 6,985 | 1,431,200 | 6,985 |
| 2024-03-29 | 7,150 | 7,335 | 7,107 | 7,301 | 920,900 | 7,301 |
| 2024-03-28 | 7,110 | 7,215 | 7,100 | 7,106 | 1,105,300 | 7,106 |
| 2024-03-27 | 6,950 | 7,216 | 6,941 | 7,159 | 1,758,800 | 7,159 |
| 2024-03-26 | 7,020 | 7,206 | 7,014 | 7,100 | 1,401,800 | 7,100 |
| 2024-03-25 | 6,913 | 7,139 | 6,906 | 7,072 | 1,338,300 | 7,072 |
| 2024-03-22 | 6,864 | 7,099 | 6,840 | 6,983 | 1,629,300 | 6,983 |
| 2024-03-21 | 6,947 | 6,999 | 6,801 | 6,875 | 1,190,800 | 6,875 |
| 2024-03-19 | 6,651 | 6,850 | 6,630 | 6,847 | 1,162,000 | 6,847 |
| 2024-03-18 | 6,559 | 6,778 | 6,546 | 6,751 | 1,254,300 | 6,751 |
| 2024-03-15 | 6,391 | 6,477 | 6,336 | 6,466 | 1,245,100 | 6,466 |
| 2024-03-14 | 6,242 | 6,491 | 6,240 | 6,491 | 1,834,200 | 6,491 |
| 2024-03-13 | 6,450 | 6,450 | 6,113 | 6,141 | 1,569,300 | 6,141 |
| 2024-03-12 | 6,119 | 6,373 | 6,099 | 6,357 | 1,712,900 | 6,357 |
| 2024-03-11 | 6,122 | 6,315 | 6,096 | 6,299 | 1,398,100 | 6,299 |
| 2024-03-08 | 6,316 | 6,422 | 6,283 | 6,364 | 1,178,800 | 6,364 |
| 2024-03-07 | 6,701 | 6,729 | 6,400 | 6,416 | 1,608,100 | 6,416 |
| 2024-03-06 | 6,556 | 6,700 | 6,514 | 6,700 | 1,205,200 | 6,700 |
| 2024-03-05 | 6,375 | 6,564 | 6,313 | 6,558 | 1,017,400 | 6,558 |
| 2024-03-04 | 6,400 | 6,516 | 6,390 | 6,423 | 969,000 | 6,423 |
| 2024-03-01 | 6,408 | 6,474 | 6,303 | 6,392 | 976,500 | 6,392 |
| 2024-02-29 | 6,236 | 6,409 | 6,202 | 6,368 | 1,390,000 | 6,368 |
| 2024-02-28 | 6,345 | 6,413 | 6,298 | 6,323 | 1,040,800 | 6,323 |
| 2024-02-27 | 6,234 | 6,388 | 6,233 | 6,353 | 1,327,000 | 6,353 |
| 2024-02-26 | 6,250 | 6,264 | 6,144 | 6,211 | 1,672,200 | 6,211 |
| 2024-02-22 | 6,095 | 6,294 | 6,064 | 6,276 | 2,288,600 | 6,276 |
| 2024-02-21 | 5,877 | 6,043 | 5,868 | 6,038 | 2,224,700 | 6,038 |
| 2024-02-20 | 5,709 | 5,891 | 5,640 | 5,849 | 1,562,000 | 5,849 |
| 2024-02-19 | 5,881 | 5,900 | 5,720 | 5,758 | 1,393,300 | 5,758 |
| 2024-02-16 | 5,881 | 5,970 | 5,801 | 5,903 | 2,278,200 | 5,903 |
| 2024-02-15 | 5,647 | 5,915 | 5,644 | 5,881 | 2,488,900 | 5,881 |
| 2024-02-14 | 5,520 | 5,796 | 5,414 | 5,732 | 4,477,200 | 5,732 |
| 2024-02-13 | 5,114 | 5,480 | 5,114 | 5,480 | 4,186,100 | 5,480 |
| 2024-02-09 | 4,733 | 4,865 | 4,652 | 4,780 | 2,147,200 | 4,780 |
| 2024-02-08 | 4,750 | 4,759 | 4,650 | 4,663 | 947,500 | 4,663 |
| 2024-02-07 | 4,622 | 4,728 | 4,613 | 4,700 | 1,370,700 | 4,700 |
| 2024-02-06 | 4,557 | 4,653 | 4,497 | 4,602 | 1,458,300 | 4,602 |
| 2024-02-05 | 4,616 | 4,670 | 4,566 | 4,585 | 626,200 | 4,585 |
| 2024-02-02 | 4,479 | 4,622 | 4,479 | 4,594 | 1,048,700 | 4,594 |
| 2024-02-01 | 4,452 | 4,504 | 4,407 | 4,486 | 1,093,400 | 4,486 |
| 2024-01-31 | 4,480 | 4,561 | 4,456 | 4,529 | 1,193,600 | 4,529 |
| 2024-01-30 | 4,581 | 4,630 | 4,562 | 4,587 | 1,042,200 | 4,587 |
| 2024-01-29 | 4,616 | 4,659 | 4,591 | 4,651 | 985,700 | 4,651 |
| 2024-01-26 | 4,510 | 4,608 | 4,470 | 4,514 | 1,263,600 | 4,514 |
| 2024-01-25 | 4,532 | 4,569 | 4,445 | 4,494 | 1,138,300 | 4,494 |
| 2024-01-24 | 4,578 | 4,578 | 4,458 | 4,541 | 1,445,900 | 4,541 |
| 2024-01-23 | 4,720 | 4,738 | 4,595 | 4,616 | 1,106,800 | 4,616 |
| 2024-01-22 | 4,711 | 4,735 | 4,658 | 4,706 | 1,036,500 | 4,706 |
| 2024-01-19 | 4,590 | 4,700 | 4,568 | 4,662 | 2,012,700 | 4,662 |
| 2024-01-18 | 4,395 | 4,500 | 4,391 | 4,498 | 1,304,800 | 4,498 |
| 2024-01-17 | 4,428 | 4,488 | 4,327 | 4,327 | 1,231,200 | 4,327 |
| 2024-01-16 | 4,450 | 4,488 | 4,415 | 4,427 | 962,400 | 4,427 |
| 2024-01-15 | 4,435 | 4,499 | 4,412 | 4,495 | 1,044,300 | 4,495 |
| 2024-01-12 | 4,442 | 4,483 | 4,379 | 4,455 | 1,255,900 | 4,455 |
| 2024-01-11 | 4,498 | 4,510 | 4,350 | 4,388 | 1,510,700 | 4,388 |
| 2024-01-10 | 4,341 | 4,433 | 4,317 | 4,421 | 1,344,500 | 4,421 |
| 2024-01-09 | 4,275 | 4,358 | 4,212 | 4,358 | 1,950,800 | 4,358 |
| 2024-01-05 | 4,300 | 4,300 | 4,203 | 4,210 | 2,218,100 | 4,210 |
| 2024-01-04 | 4,302 | 4,330 | 4,255 | 4,300 | 1,674,900 | 4,300 |
分割・併合履歴 ： [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株
