KabuInsight

アシックス

7936
プライム/その他製品/ASICS Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,565.04,572.04,407.04,460.0+35.0+0.79%3,426,900
2026-03-124,416.04,495.04,386.04,425.0-61.0-1.36%3,245,500
2026-03-114,465.04,533.04,424.04,486.0+155.0+3.58%2,877,900
2026-03-104,391.04,419.04,287.04,331.0-42.0-0.96%3,531,300
2026-03-094,257.04,387.04,240.04,373.0-234.0-5.08%3,954,200
2026-03-064,599.04,622.04,520.04,607.0+47.0+1.03%2,999,600
2026-03-054,716.04,771.04,552.04,560.0-94.0-2.02%3,314,300
2026-03-044,575.04,678.04,488.04,654.0+46.0+1.00%5,413,000
2026-03-034,698.04,761.04,560.04,608.0-235.0-4.85%4,359,000
2026-03-024,954.04,958.04,828.04,843.0+49.0+1.02%4,712,600
2026-02-274,795.04,848.04,753.04,794.0+29.0+0.61%5,621,700
2026-02-264,669.04,878.04,639.04,765.0+95.0+2.03%4,008,600
2026-02-254,795.04,795.04,666.04,670.0-128.0-2.67%3,776,600
2026-02-244,810.04,871.04,743.04,798.0-12.0-0.25%3,478,000
2026-02-204,807.04,964.04,763.04,810.0+34.0+0.71%5,032,300
2026-02-194,739.04,824.04,681.04,776.0+107.0+2.29%4,281,400
2026-02-184,602.04,693.04,542.04,669.0+48.0+1.04%3,679,000
2026-02-174,543.04,727.04,536.04,621.0+148.0+3.31%4,794,300
2026-02-164,703.04,788.04,341.04,473.0+77.0+1.75%8,102,900
2026-02-134,061.04,576.03,955.04,396.0+344.0+8.49%22,244,600
2026-02-124,059.04,101.04,002.04,052.0+63.0+1.58%3,365,800
2026-02-103,950.04,020.03,925.03,989.0+90.0+2.31%3,005,500
2026-02-093,874.03,946.03,832.03,899.0+152.0+4.06%3,781,700
2026-02-063,730.03,762.03,678.03,747.0-53.0-1.39%2,857,400
2026-02-053,843.03,893.03,800.03,800.0-21.0-0.55%2,521,900
2026-02-043,788.03,821.03,759.03,821.0+22.0+0.58%1,799,800
2026-02-033,848.03,848.03,778.03,799.0+6.0+0.16%2,189,100
2026-02-023,824.03,824.03,738.03,793.0+78.0+2.10%2,854,700
2026-01-303,702.03,747.03,664.03,715.0-9.0-0.24%3,044,900
2026-01-293,717.03,750.03,683.03,724.0+7.0+0.19%2,542,500
2026-01-283,748.03,770.03,670.03,717.0-141.0-3.65%3,896,000
2026-01-273,914.03,936.03,852.03,858.0-56.0-1.43%2,922,300
2026-01-263,928.03,965.03,890.03,914.0-75.0-1.88%2,062,000
2026-01-234,073.04,078.03,958.03,989.0-63.0-1.55%2,177,400
2026-01-224,031.04,078.04,011.04,052.0+68.0+1.71%2,740,500
2026-01-213,965.04,039.03,960.03,984.0-45.0-1.12%2,573,400
2026-01-204,078.04,106.03,935.04,029.0-107.0-2.59%3,609,800
2026-01-194,104.04,170.04,078.04,136.0-21.0-0.51%2,534,700
2026-01-164,100.04,157.04,038.04,157.0+24.0+0.58%2,724,100
2026-01-154,111.04,180.04,064.04,133.0+42.0+1.03%2,722,500
2026-01-144,073.04,133.04,023.04,091.0+53.0+1.31%3,120,600
2026-01-134,182.04,188.04,002.04,038.0-104.0-2.51%3,834,700
2026-01-094,000.04,163.03,999.04,142.0+142.0+3.55%3,147,900
2026-01-084,020.04,076.03,990.04,000.0+13.0+0.33%2,843,600
2026-01-073,933.04,026.03,920.03,987.0+13.0+0.33%2,979,400
2026-01-063,912.03,975.03,895.03,974.0+125.0+3.25%2,946,100
2026-01-053,794.03,859.03,766.03,849.0+94.0+2.50%2,778,000
2025-12-303,810.03,828.03,755.03,755.0-55.0-1.44%2,139,500
2025-12-293,873.03,874.03,810.03,810.0-72.0-1.85%1,637,700
2025-12-263,869.03,901.03,859.03,882.0+6.0+0.15%1,553,500
2025-12-253,893.03,908.03,855.03,876.0-14.0-0.36%1,240,800
2025-12-243,925.03,952.03,890.03,890.0-43.0-1.09%1,381,900
2025-12-233,928.03,980.03,898.03,933.0-17.0-0.43%2,458,500
2025-12-223,900.03,954.03,893.03,950.0+124.0+3.24%3,266,800
2025-12-193,829.03,869.03,762.03,826.0-4.0-0.10%4,300,700
2025-12-183,845.03,886.03,802.03,830.0-11.0-0.29%2,164,600
2025-12-173,806.03,877.03,772.03,841.0+60.0+1.59%2,867,900
2025-12-163,894.03,899.03,781.03,781.0-111.0-2.85%2,810,600
2025-12-153,875.03,928.03,869.03,892.0-14.0-0.36%2,857,100
2025-12-123,783.03,925.03,767.03,906.0+174.0+4.66%4,601,800
2025-12-113,790.03,824.03,721.03,732.0-13.0-0.35%2,264,400
2025-12-103,708.03,764.03,700.03,745.0+68.0+1.85%2,511,700
2025-12-093,735.03,754.03,672.03,677.0-53.0-1.42%1,921,200
2025-12-083,711.03,732.03,695.03,730.0+20.0+0.54%1,652,700
2025-12-053,666.03,711.03,647.03,710.0-3.0-0.08%2,665,000
2025-12-043,707.03,715.03,679.03,713.0+20.0+0.54%2,245,300
2025-12-033,693.03,729.03,665.03,693.0+11.0+0.30%2,143,100
2025-12-023,710.03,731.03,680.03,682.0-22.0-0.59%2,532,200
2025-12-013,700.03,783.03,668.03,704.0-37.0-0.99%2,795,100
2025-11-283,830.03,855.03,727.03,741.0-85.0-2.22%3,164,300
2025-11-273,790.03,843.03,780.03,826.0+47.0+1.24%2,673,200
2025-11-263,700.03,779.03,679.03,779.0+103.0+2.80%2,998,600
2025-11-253,780.03,784.03,642.03,676.0-68.0-1.82%4,861,400
2025-11-213,600.03,748.03,594.03,744.0+83.0+2.27%4,864,000
2025-11-203,653.03,769.03,648.03,661.0+63.0+1.75%4,514,400
2025-11-193,517.03,651.03,505.03,598.0+24.0+0.67%6,192,300
2025-11-183,572.03,630.03,563.03,574.0-68.0-1.87%6,174,000
2025-11-173,584.03,695.03,542.03,642.0-152.0-4.01%6,852,500
2025-11-143,810.03,876.03,758.03,794.0-62.0-1.61%5,087,300
2025-11-134,040.04,058.03,828.03,856.0+65.0+1.71%10,077,500
2025-11-123,790.03,905.03,549.03,791.0+23.0+0.61%19,604,900
2025-11-113,750.03,822.03,729.03,768.0+55.0+1.48%4,405,800
2025-11-103,755.03,760.03,709.03,713.0-2.0-0.05%3,677,400
2025-11-073,694.03,721.03,675.03,715.0-28.0-0.75%3,740,900
2025-11-063,817.03,849.03,728.03,743.0-56.0-1.47%3,685,600
2025-11-053,886.03,893.03,714.03,799.0-118.0-3.01%5,204,200
2025-11-044,002.04,002.03,886.03,917.0-26.0-0.66%2,993,000
2025-10-313,963.04,012.03,918.03,943.0+26.0+0.66%3,742,000
2025-10-303,883.03,921.03,857.03,917.0-8.0-0.20%3,670,700
2025-10-293,943.03,969.03,887.03,925.0-25.0-0.63%2,634,100
2025-10-284,075.04,100.03,925.03,950.0-166.0-4.03%3,140,300
2025-10-274,043.04,170.04,015.04,116.0+139.0+3.50%3,930,800
2025-10-244,019.04,047.03,972.03,977.0-36.0-0.90%3,400,300
2025-10-234,028.04,086.03,986.04,013.0+13.0+0.33%5,010,700
2025-10-223,950.04,015.03,920.04,000.0+90.0+2.30%4,317,900
2025-10-213,799.03,941.03,795.03,910.0+187.0+5.02%5,679,000
2025-10-203,724.03,738.03,679.03,723.0+56.0+1.53%2,172,300
2025-10-173,726.03,732.03,665.03,667.0-67.0-1.79%2,668,800
2025-10-163,780.03,812.03,697.03,734.0+49.0+1.33%2,002,800
2025-10-153,686.03,718.03,673.03,685.0+9.0+0.24%2,312,500
2025-10-143,690.03,764.03,648.03,676.0-129.0-3.39%4,271,000
2025-10-103,787.03,830.03,775.03,805.0-81.0-2.08%3,610,800
2025-10-093,950.03,969.03,886.03,886.0-46.0-1.17%2,770,200
2025-10-083,920.03,973.03,909.03,932.0-10.0-0.25%2,593,000
2025-10-073,920.04,020.03,916.03,942.0-33.0-0.83%3,307,000
2025-10-064,013.04,036.03,893.03,975.0+172.0+4.52%3,948,100
2025-10-033,800.03,865.03,780.03,803.0+43.0+1.14%2,638,700
2025-10-023,851.03,869.03,760.03,760.0-116.0-2.99%3,235,400
2025-10-013,882.03,890.03,780.03,876.0+4.0+0.10%2,657,800
2025-09-303,965.03,980.03,872.03,872.0-46.0-1.17%2,348,600
2025-09-293,949.03,958.03,899.03,918.0-26.0-0.66%2,587,000
2025-09-263,894.04,020.03,894.03,944.0+51.0+1.31%4,371,600
2025-09-253,900.03,920.03,812.03,893.0+24.0+0.62%3,268,700
2025-09-243,800.03,931.03,798.03,869.0+23.0+0.60%3,005,400
2025-09-223,880.03,914.03,840.03,846.0-40.0-1.03%2,201,500
2025-09-193,936.03,977.03,856.03,886.0-57.0-1.45%4,073,600
2025-09-183,915.03,979.03,912.03,943.0+29.0+0.74%1,927,900
2025-09-174,055.04,060.03,914.03,914.0-159.0-3.90%4,083,900
2025-09-164,205.04,212.04,066.04,073.0-88.0-2.11%3,487,900
2025-09-124,196.04,210.04,142.04,161.0——2,596,800

直近120営業日分を表示