7936 (株)アシックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,706 | 3,719 | 3,610 | 3,622 | 3,538,600 | 3,622 |
| 2025-07-10 | 3,772 | 3,791 | 3,689 | 3,720 | 3,738,100 | 3,720 |
| 2025-07-09 | 3,799 | 3,819 | 3,709 | 3,778 | 4,298,500 | 3,778 |
| 2025-07-08 | 3,779 | 3,833 | 3,707 | 3,790 | 6,310,800 | 3,790 |
| 2025-07-07 | 3,688 | 3,780 | 3,671 | 3,709 | 4,889,800 | 3,709 |
| 2025-07-04 | 3,634 | 3,674 | 3,606 | 3,658 | 2,100,400 | 3,658 |
| 2025-07-03 | 3,700 | 3,716 | 3,556 | 3,585 | 4,102,600 | 3,585 |
| 2025-07-02 | 3,680 | 3,684 | 3,608 | 3,625 | 3,205,400 | 3,625 |
| 2025-07-01 | 3,685 | 3,710 | 3,615 | 3,688 | 2,393,000 | 3,688 |
| 2025-06-30 | 3,715 | 3,751 | 3,653 | 3,680 | 3,995,900 | 3,680 |
| 2025-06-27 | 3,610 | 3,680 | 3,598 | 3,680 | 5,610,600 | 3,680 |
| 2025-06-26 | 3,535 | 3,597 | 3,530 | 3,570 | 4,084,800 | 3,570 |
| 2025-06-25 | 3,520 | 3,569 | 3,486 | 3,542 | 5,018,900 | 3,542 |
| 2025-06-24 | 3,399 | 3,479 | 3,391 | 3,479 | 5,200,400 | 3,479 |
| 2025-06-23 | 3,285 | 3,373 | 3,225 | 3,368 | 3,745,500 | 3,368 |
| 2025-06-20 | 3,321 | 3,375 | 3,301 | 3,303 | 6,375,800 | 3,303 |
| 2025-06-19 | 3,406 | 3,421 | 3,342 | 3,356 | 3,103,500 | 3,356 |
| 2025-06-18 | 3,440 | 3,479 | 3,426 | 3,453 | 2,286,700 | 3,453 |
| 2025-06-17 | 3,423 | 3,445 | 3,398 | 3,428 | 2,353,100 | 3,428 |
| 2025-06-16 | 3,374 | 3,427 | 3,353 | 3,400 | 3,479,300 | 3,400 |
| 2025-06-13 | 3,433 | 3,467 | 3,358 | 3,389 | 4,370,600 | 3,389 |
| 2025-06-12 | 3,525 | 3,559 | 3,478 | 3,503 | 2,579,000 | 3,503 |
| 2025-06-11 | 3,540 | 3,540 | 3,461 | 3,491 | 2,768,000 | 3,491 |
| 2025-06-10 | 3,501 | 3,564 | 3,498 | 3,521 | 3,293,500 | 3,521 |
| 2025-06-09 | 3,516 | 3,555 | 3,471 | 3,527 | 2,816,400 | 3,527 |
| 2025-06-06 | 3,496 | 3,505 | 3,433 | 3,470 | 3,155,400 | 3,470 |
| 2025-06-05 | 3,570 | 3,584 | 3,471 | 3,476 | 3,124,100 | 3,476 |
| 2025-06-04 | 3,562 | 3,600 | 3,522 | 3,594 | 3,514,200 | 3,594 |
| 2025-06-03 | 3,555 | 3,560 | 3,477 | 3,502 | 2,933,100 | 3,502 |
| 2025-06-02 | 3,485 | 3,573 | 3,485 | 3,560 | 3,696,600 | 3,560 |
| 2025-05-30 | 3,477 | 3,507 | 3,424 | 3,483 | 9,109,900 | 3,483 |
| 2025-05-29 | 3,530 | 3,585 | 3,491 | 3,547 | 4,602,400 | 3,547 |
| 2025-05-28 | 3,507 | 3,574 | 3,481 | 3,481 | 4,885,200 | 3,481 |
| 2025-05-27 | 3,377 | 3,485 | 3,360 | 3,485 | 2,912,700 | 3,485 |
| 2025-05-26 | 3,480 | 3,534 | 3,391 | 3,400 | 4,777,200 | 3,400 |
| 2025-05-23 | 3,390 | 3,450 | 3,369 | 3,445 | 5,087,700 | 3,445 |
| 2025-05-22 | 3,261 | 3,388 | 3,252 | 3,380 | 6,807,100 | 3,380 |
| 2025-05-21 | 3,228 | 3,289 | 3,156 | 3,241 | 6,833,800 | 3,241 |
| 2025-05-20 | 3,340 | 3,361 | 3,212 | 3,253 | 6,261,800 | 3,253 |
| 2025-05-19 | 3,296 | 3,350 | 3,222 | 3,223 | 7,456,600 | 3,223 |
| 2025-05-16 | 3,305 | 3,343 | 3,144 | 3,296 | 15,971,900 | 3,296 |
| 2025-05-15 | 3,560 | 3,646 | 3,233 | 3,252 | 25,942,700 | 3,252 |
| 2025-05-14 | 3,503 | 3,560 | 3,476 | 3,558 | 5,003,600 | 3,558 |
| 2025-05-13 | 3,450 | 3,507 | 3,436 | 3,500 | 4,456,100 | 3,500 |
| 2025-05-12 | 3,340 | 3,430 | 3,333 | 3,372 | 4,712,100 | 3,372 |
| 2025-05-09 | 3,340 | 3,359 | 3,308 | 3,322 | 2,999,000 | 3,322 |
| 2025-05-08 | 3,262 | 3,339 | 3,240 | 3,323 | 3,707,200 | 3,323 |
| 2025-05-07 | 3,230 | 3,282 | 3,166 | 3,269 | 5,168,600 | 3,269 |
| 2025-05-02 | 3,072 | 3,241 | 3,028 | 3,223 | 5,874,500 | 3,223 |
| 2025-05-01 | 3,092 | 3,095 | 3,026 | 3,076 | 2,928,000 | 3,076 |
| 2025-04-30 | 3,160 | 3,189 | 3,053 | 3,084 | 4,777,600 | 3,084 |
| 2025-04-28 | 3,082 | 3,134 | 3,073 | 3,102 | 2,935,700 | 3,102 |
| 2025-04-25 | 3,060 | 3,130 | 3,043 | 3,089 | 3,560,200 | 3,089 |
| 2025-04-24 | 3,022 | 3,055 | 2,973.5 | 3,029 | 4,203,100 | 3,029 |
| 2025-04-23 | 2,902 | 2,966 | 2,893.5 | 2,963.5 | 6,925,800 | 2,963.50 |
| 2025-04-22 | 2,752.5 | 2,802.5 | 2,703.5 | 2,788.5 | 4,220,300 | 2,788.50 |
| 2025-04-21 | 2,815 | 2,815 | 2,727 | 2,780 | 3,750,100 | 2,780 |
| 2025-04-18 | 2,832 | 2,842.5 | 2,778.5 | 2,842.5 | 3,165,300 | 2,842.50 |
| 2025-04-17 | 2,752 | 2,848.5 | 2,730 | 2,848.5 | 5,153,800 | 2,848.50 |
| 2025-04-16 | 2,771 | 2,781.5 | 2,710.5 | 2,752 | 5,805,400 | 2,752 |
| 2025-04-15 | 2,891.5 | 2,894.5 | 2,752 | 2,770.5 | 7,018,500 | 2,770.50 |
| 2025-04-14 | 2,925.5 | 2,969.5 | 2,859 | 2,859.5 | 5,306,200 | 2,859.50 |
| 2025-04-11 | 2,888 | 2,947.5 | 2,829 | 2,925 | 7,682,200 | 2,925 |
| 2025-04-10 | 3,184 | 3,189 | 2,987.5 | 3,078 | 8,157,200 | 3,078 |
| 2025-04-09 | 2,863.5 | 2,930.5 | 2,687 | 2,743.5 | 9,456,200 | 2,743.50 |
| 2025-04-08 | 3,025 | 3,034 | 2,831.5 | 2,910 | 8,458,600 | 2,910 |
| 2025-04-07 | 2,622.5 | 2,761.5 | 2,561 | 2,675 | 9,854,300 | 2,675 |
| 2025-04-04 | 2,900 | 2,915 | 2,701 | 2,772.5 | 10,132,100 | 2,772.50 |
| 2025-04-03 | 2,921.5 | 2,974 | 2,871.5 | 2,924 | 12,935,700 | 2,924 |
| 2025-04-02 | 3,230 | 3,279 | 3,168 | 3,246 | 4,677,800 | 3,246 |
| 2025-04-01 | 3,196 | 3,232 | 3,153 | 3,180 | 4,145,400 | 3,180 |
| 2025-03-31 | 3,126 | 3,171 | 3,067 | 3,145 | 5,605,800 | 3,145 |
| 2025-03-28 | 3,276 | 3,294 | 3,159 | 3,193 | 7,062,700 | 3,193 |
| 2025-03-27 | 3,281 | 3,319 | 3,236 | 3,269 | 4,098,900 | 3,269 |
| 2025-03-26 | 3,355 | 3,374 | 3,291 | 3,321 | 4,238,400 | 3,321 |
| 2025-03-25 | 3,380 | 3,398 | 3,294 | 3,313 | 3,421,800 | 3,313 |
| 2025-03-24 | 3,245 | 3,430 | 3,235 | 3,356 | 8,099,300 | 3,356 |
| 2025-03-21 | 3,277 | 3,295 | 3,193 | 3,198 | 5,748,600 | 3,198 |
| 2025-03-19 | 3,177 | 3,229 | 3,166 | 3,228 | 3,849,800 | 3,228 |
| 2025-03-18 | 3,265 | 3,268 | 3,157 | 3,184 | 4,651,800 | 3,184 |
| 2025-03-17 | 3,269 | 3,293 | 3,212 | 3,232 | 2,987,000 | 3,232 |
| 2025-03-14 | 3,182 | 3,247 | 3,137 | 3,208 | 6,871,600 | 3,208 |
| 2025-03-13 | 3,270 | 3,325 | 3,197 | 3,222 | 8,138,000 | 3,222 |
| 2025-03-12 | 3,160 | 3,235 | 3,130 | 3,208 | 8,480,000 | 3,208 |
| 2025-03-11 | 2,900 | 3,087 | 2,836.5 | 3,068 | 13,087,100 | 3,068 |
| 2025-03-10 | 3,122 | 3,154 | 3,007 | 3,007 | 10,133,700 | 3,007 |
| 2025-03-07 | 3,268 | 3,310 | 3,185 | 3,228 | 8,914,900 | 3,228 |
| 2025-03-06 | 3,370 | 3,447 | 3,328 | 3,435 | 5,104,400 | 3,435 |
| 2025-03-05 | 3,387 | 3,458 | 3,354 | 3,354 | 3,800,000 | 3,354 |
| 2025-03-04 | 3,409 | 3,448 | 3,298 | 3,364 | 3,849,000 | 3,364 |
| 2025-03-03 | 3,456 | 3,470 | 3,410 | 3,429 | 3,436,300 | 3,429 |
| 2025-02-28 | 3,334 | 3,355 | 3,293 | 3,334 | 6,935,900 | 3,334 |
| 2025-02-27 | 3,450 | 3,499 | 3,364 | 3,385 | 4,607,400 | 3,385 |
| 2025-02-26 | 3,350 | 3,399 | 3,277 | 3,364 | 5,811,700 | 3,364 |
| 2025-02-25 | 3,320 | 3,438 | 3,309 | 3,400 | 7,070,700 | 3,400 |
| 2025-02-21 | 3,514 | 3,546 | 3,490 | 3,530 | 3,581,200 | 3,530 |
| 2025-02-20 | 3,612 | 3,673 | 3,514 | 3,559 | 5,052,600 | 3,559 |
| 2025-02-19 | 3,682 | 3,694 | 3,564 | 3,587 | 4,582,100 | 3,587 |
| 2025-02-18 | 3,796 | 3,837 | 3,691 | 3,717 | 6,978,800 | 3,717 |
| 2025-02-17 | 3,600 | 3,842 | 3,600 | 3,803 | 11,261,800 | 3,803 |
| 2025-02-14 | 3,403 | 3,668 | 3,201 | 3,518 | 16,149,000 | 3,518 |
| 2025-02-13 | 3,348 | 3,391 | 3,315 | 3,351 | 3,785,800 | 3,351 |
| 2025-02-12 | 3,306 | 3,346 | 3,278 | 3,322 | 5,595,700 | 3,322 |
| 2025-02-10 | 3,268 | 3,308 | 3,254 | 3,295 | 4,470,200 | 3,295 |
| 2025-02-07 | 3,260 | 3,298 | 3,232 | 3,258 | 3,161,700 | 3,258 |
| 2025-02-06 | 3,350 | 3,360 | 3,241 | 3,255 | 4,920,300 | 3,255 |
| 2025-02-05 | 3,465 | 3,465 | 3,361 | 3,376 | 3,835,200 | 3,376 |
| 2025-02-04 | 3,468 | 3,496 | 3,401 | 3,411 | 4,112,700 | 3,411 |
| 2025-02-03 | 3,416 | 3,423 | 3,362 | 3,371 | 6,012,700 | 3,371 |
| 2025-01-31 | 3,540 | 3,564 | 3,480 | 3,486 | 5,313,900 | 3,486 |
| 2025-01-30 | 3,650 | 3,678 | 3,557 | 3,571 | 4,979,900 | 3,571 |
| 2025-01-29 | 3,620 | 3,683 | 3,580 | 3,644 | 3,685,400 | 3,644 |
| 2025-01-28 | 3,501 | 3,580 | 3,463 | 3,563 | 3,772,800 | 3,563 |
| 2025-01-27 | 3,577 | 3,580 | 3,454 | 3,551 | 6,145,500 | 3,551 |
| 2025-01-24 | 3,600 | 3,628 | 3,538 | 3,557 | 5,788,800 | 3,557 |
| 2025-01-23 | 3,610 | 3,683 | 3,572 | 3,683 | 4,847,100 | 3,683 |
| 2025-01-22 | 3,500 | 3,635 | 3,482 | 3,580 | 7,689,900 | 3,580 |
| 2025-01-21 | 3,300 | 3,430 | 3,295 | 3,430 | 4,395,400 | 3,430 |
| 2025-01-20 | 3,294 | 3,330 | 3,284 | 3,300 | 1,735,700 | 3,300 |
| 2025-01-17 | 3,307 | 3,320 | 3,269 | 3,310 | 2,456,200 | 3,310 |
| 2025-01-16 | 3,330 | 3,360 | 3,315 | 3,324 | 3,515,800 | 3,324 |
| 2025-01-15 | 3,278 | 3,320 | 3,248 | 3,300 | 3,772,000 | 3,300 |
| 2025-01-14 | 3,200 | 3,265 | 3,192 | 3,224 | 3,792,000 | 3,224 |
| 2025-01-10 | 3,236 | 3,310 | 3,205 | 3,251 | 4,060,500 | 3,251 |
| 2025-01-09 | 3,125 | 3,284 | 3,117 | 3,252 | 5,901,000 | 3,252 |
| 2025-01-08 | 3,091 | 3,156 | 3,033 | 3,116 | 2,711,900 | 3,116 |
| 2025-01-07 | 3,070 | 3,124 | 3,070 | 3,078 | 2,576,000 | 3,078 |
| 2025-01-06 | 3,110 | 3,137 | 3,035 | 3,059 | 3,289,300 | 3,059 |
分割・併合履歴 ： [2024-06-27]1株→4株 [1987-01-14]1株→1.07株 [1984-01-17]1株→1.1株 [1983-01-17]1株→1.1株