(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 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 31.03 | 31.36 | 30.95 | 31.07 | 72,757 | 31.07 |
| 2026/11/5 | 32.71 | 32.71 | 31.31 | 31.47 | 44,137 | 31.47 |
| 2026/11/4 | 31.28 | 32.16 | 30.85 | 31.90 | 81,321 | 31.90 |
| 2026/11/3 | 30.65 | 30.73 | 30.47 | 30.67 | 59,151 | 30.67 |
| 2026/11/2 | 29.80 | 30.84 | 29.80 | 30.65 | 166,056 | 30.65 |
| 2026/10/30 | 30.77 | 30.77 | 30.21 | 30.63 | 397,364 | 30.63 |
| 2026/10/29 | 28.07 | 29.79 | 28.07 | 29.40 | 320,803 | 29.40 |
| 2026/10/28 | 27.73 | 29.72 | 27.73 | 28.79 | 142,595 | 28.79 |
| 2026/10/27 | 29.63 | 29.63 | 28.69 | 28.99 | 58,754 | 28.99 |
| 2026/10/26 | 29.20 | 29.59 | 29.20 | 29.46 | 137,103 | 29.46 |
| 2026/10/23 | 31.85 | 31.99 | 30.82 | 31.00 | 53,057 | 31.00 |
| 2026/10/22 | 30.80 | 31.96 | 30.70 | 30.75 | 37,984 | 30.75 |
| 2026/10/21 | 30.98 | 31.38 | 30.18 | 30.33 | 80,660 | 30.33 |
| 2026/10/20 | 30.79 | 31.23 | 30.32 | 31.07 | 82,244 | 31.07 |
| 2026/10/19 | 31.54 | 31.54 | 29.77 | 30.18 | 99,705 | 30.18 |
| 2026/10/16 | 29.48 | 30.13 | 29.48 | 29.74 | 49,617 | 29.74 |
| 2026/10/15 | 28.97 | 29.23 | 28.82 | 29.23 | 38,588 | 29.23 |
| 2026/10/14 | 28.80 | 29.10 | 28.80 | 28.98 | 69,098 | 28.98 |
| 2026/10/13 | 28.16 | 28.66 | 28.13 | 28.61 | 36,841 | 28.61 |
| 2026/10/12 | 28.17 | 28.72 | 26.85 | 28.26 | 50,001 | 28.26 |
1〜20/250件
