(株)アシックスの株価時系列・推移
- 52週高値
- 34.46（2026/8/14）
- 52週安値
- 22.20（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 28.83 | 28.91 | 28.54 | 28.63 | 88,118 | 28.63 |
| 2026/8/27 | 27.98 | 27.99 | 27.81 | 27.93 | 19,538 | 27.93 |
| 2026/8/26 | 28.37 | 28.42 | 28.29 | 28.35 | 18,689 | 28.35 |
| 2026/8/25 | 29.29 | 29.33 | 29.12 | 29.12 | 41,550 | 29.12 |
| 2026/8/24 | 29.91 | 30.01 | 29.75 | 29.85 | 31,310 | 29.85 |
| 2026/8/21 | 29.40 | 29.60 | 29.37 | 29.48 | 24,159 | 29.48 |
| 2026/8/20 | 30.65 | 30.87 | 30.60 | 30.68 | 13,866 | 30.68 |
| 2026/8/19 | 31.07 | 31.07 | 30.55 | 30.75 | 39,517 | 30.75 |
| 2026/8/18 | 30.75 | 30.75 | 30.39 | 30.48 | 17,828 | 30.48 |
| 2026/8/17 | 32.30 | 32.41 | 32.04 | 32.23 | 81,823 | 32.23 |
| 2026/8/14 | 33.39 | 34.46 | 33.00 | 33.06 | 13,562 | 33.06 |
| 2026/8/13 | 29.97 | 30.12 | 29.92 | 30.08 | 15,144 | 30.08 |
| 2026/8/12 | 30.30 | 30.37 | 30.16 | 30.18 | 35,871 | 30.18 |
| 2026/8/11 | 31.63 | 31.79 | 31.43 | 31.43 | 28,799 | 31.43 |
| 2026/8/10 | 31.66 | 31.84 | 31.66 | 31.69 | 9,696 | 31.69 |
| 2026/8/7 | 31.64 | 31.74 | 31.58 | 31.65 | 8,837 | 31.65 |
| 2026/8/6 | 31.10 | 31.38 | 31.07 | 31.19 | 24,188 | 31.19 |
| 2026/8/5 | 31.86 | 31.86 | 31.06 | 31.07 | 11,210 | 31.07 |
| 2026/8/4 | 30.61 | 31.42 | 30.30 | 30.82 | 10,814 | 30.82 |
| 2026/8/3 | 29.62 | 29.72 | 29.59 | 29.71 | 15,969 | 29.71 |
1〜20/250件
