1. HOME >
  2. 株価時系列 >
  3. 7936 >
  4. 2020年

7936 (株)アシックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0242,0241,9791,980555,300495
2020-12-292,0112,0432,0012,034582,900508.50
2020-12-282,0132,0271,9862,014620,200503.50
2020-12-252,0052,0301,9992,015307,200503.75
2020-12-242,0182,0221,9962,010389,000502.50
2020-12-231,9872,0051,9602,000413,900500
2020-12-221,9992,0321,9812,008544,500502
2020-12-212,0022,0321,9882,008652,800502
2020-12-182,0792,0822,0142,022642,300505.50
2020-12-172,0752,0812,0392,071433,400517.75
2020-12-162,0612,0992,0442,045653,500511.25
2020-12-152,0852,0902,0362,0581,064,900514.50
2020-12-142,1582,1822,1192,123852,900530.75
2020-12-112,1832,1932,1282,179805,000544.75
2020-12-102,1222,2242,1192,1801,368,700545
2020-12-092,0972,1272,0412,094985,600523.50
2020-12-082,0562,1152,0462,0971,691,400524.25
2020-12-072,0362,0782,0122,0421,519,100510.50
2020-12-041,9552,0391,9542,0291,720,700507.25
2020-12-031,9111,9381,8991,918424,700479.50
2020-12-021,9091,9491,8971,9291,010,900482.25
2020-12-011,8801,9251,8771,892710,500473
2020-11-301,9061,9301,8671,8801,465,000470
2020-11-271,8301,9141,8171,8921,990,300473
2020-11-261,8351,8491,7961,810650,300452.50
2020-11-251,8051,9021,8031,8411,622,800460.25
2020-11-241,7801,8121,7561,781949,400445.25
2020-11-201,7611,7791,7551,772555,900443
2020-11-191,7551,7971,7441,779710,200444.75
2020-11-181,7501,7891,7291,770695,600442.50
2020-11-171,7561,7641,7141,745997,500436.25
2020-11-161,7351,7841,7131,7561,169,100439
2020-11-131,7451,7481,7141,737982,900434.25
2020-11-121,7711,8011,7311,7461,103,800436.50
2020-11-111,7731,8701,7591,7752,874,600443.75
2020-11-101,6501,8601,6501,7635,971,800440.75
2020-11-091,6061,6461,6001,6462,529,600411.50
2020-11-061,3181,3521,3021,346987,500336.50
2020-11-051,3141,3271,2801,3181,251,100329.50
2020-11-041,3401,3521,3011,307834,200326.75
2020-11-021,2961,3441,2911,336712,900334
2020-10-301,4031,4061,2961,3001,594,300325
2020-10-291,3891,4231,3801,415524,300353.75
2020-10-281,4041,4151,3931,411690,800352.75
2020-10-271,4081,4091,3731,395608,400348.75
2020-10-261,4481,4481,4201,424504,200356
2020-10-231,4601,4741,4491,458370,200364.50
2020-10-221,4561,4661,4361,460584,500365
2020-10-211,3981,4781,3961,470997,500367.50
2020-10-201,3601,3911,3571,381369,900345.25
2020-10-191,3511,3841,3451,371619,100342.75
2020-10-161,3621,3771,3391,3491,185,400337.25
2020-10-151,3761,4291,3751,403894,800350.75
2020-10-141,4501,4501,3701,3731,687,800343.25
2020-10-131,4941,4991,4271,454786,800363.50
2020-10-121,4911,4921,4691,488377,700372
2020-10-091,5051,5081,4811,487632,300371.75
2020-10-081,5101,5121,4861,502833,000375.50
2020-10-071,4791,5061,4791,490754,500372.50
2020-10-061,5141,5211,4971,505797,000376.25
2020-10-051,5131,5251,4931,506639,900376.50
2020-10-021,4801,5121,4611,4911,046,900372.75
2020-09-301,4821,5051,4641,464963,300366
2020-09-291,5161,5371,5101,515967,200378.75
2020-09-281,4591,5091,4581,5091,027,000377.25
2020-09-251,4321,4541,4271,4521,162,000363
2020-09-241,3901,4071,3771,398718,400349.50
2020-09-231,4131,4261,3941,404967,800351
2020-09-181,4511,4631,4151,4321,021,100358
2020-09-171,4391,4621,4271,4501,072,900362.50
2020-09-161,4501,4711,4351,4511,024,800362.75
2020-09-151,4711,4731,4471,4591,222,600364.75
2020-09-141,5491,5511,5011,511745,000377.75
2020-09-111,5001,5451,4861,5401,243,200385
2020-09-101,4431,5191,4391,5141,068,500378.50
2020-09-091,4491,4711,4221,440775,900360
2020-09-081,4931,5061,4631,477815,700369.25
2020-09-071,4491,5101,4351,4961,398,500374
2020-09-041,4041,4321,4031,428541,800357
2020-09-031,4631,4691,4361,442324,200360.50
2020-09-021,4631,4631,4201,433509,000358.25
2020-09-011,4611,4621,4071,421690,300355.25
2020-08-311,4481,4791,4301,464763,300366
2020-08-281,4551,4771,3921,4111,036,300352.75
2020-08-271,4731,4771,4371,444557,100361
2020-08-261,4641,4801,4481,473755,600368.25
2020-08-251,5531,5661,4851,4941,621,500373.50
2020-08-241,4441,5171,4401,5171,472,400379.25
2020-08-211,4021,4521,4021,435920,400358.75
2020-08-201,3791,4001,3641,400879,500350
2020-08-191,3821,4011,3721,394642,300348.50
2020-08-181,4191,4241,3661,380990,000345
2020-08-171,4391,4591,3991,4121,034,500353
2020-08-141,4001,4881,3881,4482,612,900362
2020-08-131,4801,4901,4441,4571,050,200364.25
2020-08-121,4201,4671,4181,4431,164,700360.75
2020-08-111,3771,4281,3771,4241,425,800356
2020-08-071,3221,3491,3161,326612,200331.50
2020-08-061,3661,3661,3181,335680,600333.75
2020-08-051,3351,3831,3351,367966,600341.75
2020-08-041,2781,3651,2781,3651,766,600341.25
2020-08-031,2001,2521,2001,2491,112,400312.25
2020-07-311,2061,2091,1431,1701,226,500292.50
2020-07-301,2691,2741,2261,2291,572,100307.25
2020-07-291,2311,2601,2311,251626,400312.75
2020-07-281,2671,2721,2401,248744,500312
2020-07-271,2621,2831,2461,266870,900316.50
2020-07-221,3161,3291,2861,290899,000322.50
2020-07-211,2701,3381,2691,3231,890,500330.75
2020-07-201,2281,2401,2031,236824,300309
2020-07-171,2471,2631,2231,231780,800307.75
2020-07-161,2371,2631,2281,234719,700308.50
2020-07-151,2381,2691,2311,251916,300312.75
2020-07-141,2461,2641,2001,210886,700302.50
2020-07-131,2401,2821,2331,2681,109,300317
2020-07-101,2451,2461,1951,195813,600298.75
2020-07-091,2411,2541,2161,226920,300306.50
2020-07-081,2641,2731,2361,238834,200309.50
2020-07-071,2721,2821,2361,2661,093,000316.50
2020-07-061,2401,3041,2401,2891,184,400322.25
2020-07-031,2511,2671,2041,224905,400306
2020-07-021,2401,2761,2291,2491,471,400312.25
2020-07-011,2421,2501,2231,2401,197,900310
2020-06-301,2301,2541,2151,2261,340,500306.50
2020-06-291,2301,2301,1731,1831,278,500295.75
2020-06-261,2941,2951,2551,2631,224,500315.75
2020-06-251,2701,2991,2561,2801,287,900320
2020-06-241,2911,2941,2721,275945,300318.75
2020-06-231,2421,3091,2391,3021,253,100325.50
2020-06-221,2261,2291,1781,2121,633,800303
2020-06-191,3061,3091,2131,2252,821,800306.25
2020-06-181,2781,3131,2641,306840,500326.50
2020-06-171,2851,3041,2521,3001,219,300325
2020-06-161,2671,3161,2591,2941,498,800323.50
2020-06-151,3311,3401,2161,2222,201,800305.50
2020-06-121,3041,3451,2811,3371,746,500334.25
2020-06-111,3601,3771,3431,3481,412,900337
2020-06-101,3901,3911,3551,3801,657,000345
2020-06-091,4291,4691,3961,4201,799,400355
2020-06-081,4211,4391,3991,4143,144,800353.50
2020-06-051,3071,3611,3071,3611,874,500340.25
2020-06-041,3391,3671,2911,3102,669,800327.50
2020-06-031,2461,2841,2361,2692,044,000317.25
2020-06-021,1861,2161,1671,2051,179,100301.25
2020-06-011,1501,1771,1411,174760,800293.50
2020-05-291,1681,1751,1421,1451,564,600286.25
2020-05-281,2001,2031,1651,1921,438,800298
2020-05-271,1931,2441,1791,1812,301,100295.25
2020-05-261,1831,2601,1811,2183,202,000304.50
2020-05-251,0951,1851,0821,1773,342,900294.25
2020-05-221,0901,0991,0591,0711,185,700267.75
2020-05-211,1001,1231,0871,0971,115,700274.25
2020-05-201,0241,0761,0221,076802,600269
2020-05-191,0601,0671,0371,048683,800262
2020-05-181,0051,0309981,024708,500256
2020-05-151,0261,0269791,001676,400250.25
2020-05-141,0441,0539869871,204,000246.75
2020-05-131,0271,0581,0191,049683,100262.25
2020-05-121,0801,0891,0551,056855,400264
2020-05-111,0271,0711,0231,0631,026,800265.75
2020-05-089951,0139791,0051,098,300251.25
2020-05-079689729329501,432,700237.50
2020-05-011,0081,014984998943,900249.50
2020-04-301,0131,0489921,0331,139,900258.25
2020-04-281,0141,014975983762,400245.75
2020-04-279871,0049741,003646,000250.75
2020-04-24992997959973840,400243.25
2020-04-23926992926989780,000247.25
2020-04-229689689139181,001,200229.50
2020-04-21973973952960770,900240
2020-04-209931,005981999758,400249.75
2020-04-17964996958993949,000248.25
2020-04-16922944915944741,400236
2020-04-15919927908914835,000228.50
2020-04-14911937906932510,500233
2020-04-13941949914916451,800229
2020-04-10944947897942971,100235.50
2020-04-09923947916932963,000233
2020-04-089419458919101,139,400227.50
2020-04-079509669049431,253,800235.75
2020-04-068869308769201,415,500230
2020-04-039259408789011,278,700225.25
2020-04-029549819199261,376,700231.50
2020-04-011,0201,0299749841,581,300246
2020-03-311,0391,0569949991,861,100249.75
2020-03-309971,0229641,0221,299,900255.50
2020-03-279951,0189831,0102,192,200252.50
2020-03-269881,0359469582,838,100239.50
2020-03-251,0081,0089611,0081,020,600252
2020-03-248298628118582,087,300214.50
2020-03-237227867177843,271,200196
2020-03-197988157067242,648,100181
2020-03-187958237767872,805,300196.75
2020-03-178038307868022,224,400200.50
2020-03-168848918278311,347,100207.75
2020-03-138819058408842,212,000221
2020-03-129819889319451,779,200236.25
2020-03-111,0291,0421,0111,0111,588,900252.75
2020-03-101,0121,0539911,0432,818,100260.75
2020-03-091,0531,0661,0031,0422,342,400260.50
2020-03-061,1421,1461,0951,1272,515,200281.75
2020-03-051,1621,1871,1501,1812,274,400295.25
2020-03-041,1281,1581,1201,1451,035,900286.25
2020-03-031,1801,1931,1331,1341,640,800283.50
2020-03-021,1421,1811,1421,1682,022,100292
2020-02-281,1601,1841,1421,1592,161,300289.75
2020-02-271,2391,2431,1901,2001,117,800300
2020-02-261,2511,2651,2331,241926,700310.25
2020-02-251,2501,2781,2471,2671,776,200316.75
2020-02-211,3321,3391,3081,3251,572,900331.25
2020-02-201,3421,3551,3251,3361,461,400334
2020-02-191,3461,3681,3341,3551,436,200338.75
2020-02-181,3691,3711,2931,3292,134,100332.25
2020-02-171,4511,4601,3381,3712,647,400342.75
2020-02-141,4051,4381,4011,4212,018,500355.25
2020-02-131,4671,4681,4171,4301,865,000357.50
2020-02-121,5041,5041,4431,4532,008,800363.25
2020-02-101,5861,5861,5361,5371,610,200384.25
2020-02-071,6011,6161,5841,602747,700400.50
2020-02-061,6181,6341,6121,6201,144,400405
2020-02-051,5911,6131,5701,6061,301,800401.50
2020-02-041,5691,6111,5261,6111,558,800402.75
2020-02-031,5801,6261,5701,5881,915,000397
2020-01-311,5771,6211,5751,6141,484,700403.50
2020-01-301,5621,6001,5511,5751,957,300393.75
2020-01-291,6251,6381,5291,5712,639,600392.75
2020-01-281,6331,6481,6191,633811,900408.25
2020-01-271,6721,6791,6481,6531,020,700413.25
2020-01-241,6761,6981,6681,686634,300421.50
2020-01-231,7011,7531,6871,695871,500423.75
2020-01-221,6861,7151,6781,709482,700427.25
2020-01-211,6901,7071,6881,694759,500423.50
2020-01-201,7251,7281,6841,691962,100422.75
2020-01-171,7101,7391,7041,7241,183,900431
2020-01-161,7891,7921,6991,7033,416,000425.75
2020-01-151,6331,6911,6301,6611,840,200415.25
2020-01-141,5991,6201,5771,6201,290,300405
2020-01-101,5851,6051,5601,6031,710,000400.75
2020-01-091,6121,6381,5971,6001,912,400400
2020-01-081,6191,6241,5471,5743,307,700393.50
2020-01-071,7381,7451,6001,6323,237,100408
2020-01-061,7871,8021,7131,7471,643,600436.75

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