(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 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 25.60 | 26.55 | 25.60 | 25.76 | 156,121 | 25.76 |
| 2026/9/23 | 25.99 | 25.99 | 25.66 | 25.80 | 50,771 | 25.80 |
| 2026/9/22 | 26.30 | 26.85 | 25.87 | 26.06 | 40,651 | 26.06 |
| 2026/9/21 | 26.00 | 26.61 | 25.54 | 26.08 | 54,303 | 26.08 |
| 2026/9/18 | 25.80 | 25.83 | 25.63 | 25.80 | 41,752 | 25.80 |
| 2026/9/17 | 26.27 | 26.46 | 26.27 | 26.35 | 66,338 | 26.35 |
| 2026/9/16 | 25.99 | 26.25 | 25.67 | 25.80 | 31,266 | 25.80 |
| 2026/9/15 | 26.78 | 26.78 | 26.45 | 26.54 | 53,989 | 26.54 |
| 2026/9/14 | 27.38 | 27.38 | 26.26 | 26.29 | 131,535 | 26.29 |
| 2026/9/11 | 25.94 | 26.26 | 25.22 | 26.17 | 86,578 | 26.17 |
| 2026/9/10 | 25.14 | 26.48 | 25.14 | 25.80 | 55,934 | 25.80 |
| 2026/9/9 | 26.76 | 26.96 | 26.70 | 26.83 | 83,103 | 26.83 |
| 2026/9/8 | 26.80 | 26.80 | 26.21 | 26.29 | 59,395 | 26.29 |
| 2026/9/4 | 27.50 | 27.71 | 27.27 | 27.35 | 26,731 | 27.35 |
| 2026/9/3 | 26.79 | 27.07 | 26.72 | 26.97 | 68,140 | 26.97 |
| 2026/9/2 | 26.99 | 27.38 | 26.48 | 26.60 | 70,412 | 26.60 |
| 2026/9/1 | 26.81 | 27.18 | 26.81 | 27.18 | 66,481 | 27.18 |
| 2026/8/31 | 28.07 | 28.07 | 27.82 | 27.87 | 61,193 | 27.87 |
| 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 |
1〜20/250件
