Comparing Back to the side-by-side chart ↗
ASICS Corporation（7936.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4700.00 | 4852.00 | 4676.00 | 4750.00 | +3.71% | 6,455,300 |
| 2026-10-15 | 4575.00 | 4662.00 | 4530.00 | 4580.00 | -1.19% | 4,930,200 |
| 2026-10-14 | 4553.00 | 4676.00 | 4546.00 | 4635.00 | +2.23% | 5,152,800 |
| 2026-10-13 | 4480.00 | 4538.00 | 4464.00 | 4534.00 | +1.34% | 4,013,600 |
| 2026-10-09 | 4482.00 | 4488.00 | 4416.00 | 4474.00 | +0.56% | 3,660,700 |
| 2026-10-08 | 4410.00 | 4463.00 | 4389.00 | 4449.00 | -0.02% | 3,756,200 |
| 2026-10-07 | 4509.00 | 4522.00 | 4428.00 | 4450.00 | +0.25% | 6,217,400 |
| 2026-10-06 | 4347.00 | 4452.00 | 4302.00 | 4439.00 | +3.74% | 6,698,600 |
| 2026-10-05 | 4150.00 | 4295.00 | 4150.00 | 4279.00 | +3.33% | 5,028,900 |
| 2026-10-02 | 4202.00 | 4240.00 | 4104.00 | 4141.00 | -2.54% | 5,036,300 |
| 2026-10-01 | 4158.00 | 4257.00 | 4154.00 | 4249.00 | +0.69% | 3,326,200 |
| 2026-09-30 | 4134.00 | 4245.00 | 4100.00 | 4220.00 | +2.90% | 4,856,600 |
| 2026-09-29 | 4148.00 | 4154.00 | 4077.00 | 4101.00 | -1.61% | 3,958,700 |
| 2026-09-28 | 4189.00 | 4239.00 | 4150.00 | 4168.00 | +0.58% | 4,872,400 |
| 2026-09-25 | 4127.00 | 4178.00 | 4106.00 | 4144.00 | +0.83% | 5,440,700 |
| 2026-09-24 | 4003.00 | 4130.00 | 3999.00 | 4110.00 | +1.08% | 4,854,700 |
| 2026-09-18 | 4070.00 | 4110.00 | 4012.00 | 4066.00 | -0.76% | 5,769,900 |
| 2026-09-17 | 4020.00 | 4135.00 | 4014.00 | 4097.00 | +2.09% | 4,821,500 |
| 2026-09-16 | 4049.00 | 4086.00 | 3997.00 | 4013.00 | -2.48% | 4,311,800 |
| 2026-09-15 | 4141.00 | 4148.00 | 4047.00 | 4115.00 | +1.08% | 4,597,900 |
| 2026-09-14 | 3995.00 | 4100.00 | 3978.00 | 4071.00 | +2.06% | 4,667,600 |
| 2026-09-11 | 3960.00 | 4030.00 | 3949.00 | 3989.00 | -0.77% | 5,030,200 |
| 2026-09-10 | 4030.00 | 4109.00 | 4002.00 | 4020.00 | -1.95% | 7,153,500 |
| 2026-09-09 | 3979.00 | 4187.00 | 3971.00 | 4100.00 | +1.26% | 12,253,100 |
| 2026-09-08 | 4115.00 | 4163.00 | 4049.00 | 4049.00 | -2.76% | 3,938,900 |
| 2026-09-07 | 4197.00 | 4326.00 | 4093.00 | 4164.00 | -2.39% | 7,375,900 |
| 2026-09-04 | 4150.00 | 4299.00 | 4126.00 | 4266.00 | +1.69% | 5,062,900 |
| 2026-09-03 | 4260.00 | 4281.00 | 4151.00 | 4195.00 | -0.43% | 5,427,500 |
| 2026-09-02 | 4318.00 | 4377.00 | 4176.00 | 4213.00 | -3.61% | 7,006,300 |
| 2026-09-01 | 4450.00 | 4483.00 | 4371.00 | 4371.00 | -2.87% | 4,644,900 |
| 2026-08-31 | 4588.00 | 4616.00 | 4468.00 | 4500.00 | -2.20% | 5,277,500 |
| 2026-08-28 | 4480.00 | 4616.00 | 4470.00 | 4601.00 | +3.00% | 7,433,100 |
| 2026-08-27 | 4466.00 | 4525.00 | 4430.00 | 4467.00 | -1.52% | 5,825,800 |
| 2026-08-26 | 4600.00 | 4627.00 | 4463.00 | 4536.00 | -3.39% | 6,962,500 |
| 2026-08-25 | 4805.00 | 4826.00 | 4668.00 | 4695.00 | -1.49% | 3,573,000 |
| 2026-08-24 | 4800.00 | 4929.00 | 4726.00 | 4766.00 | +1.64% | 4,330,400 |
| 2026-08-21 | 4802.00 | 4837.00 | 4618.00 | 4689.00 | -4.64% | 6,469,500 |
| 2026-08-20 | 4888.00 | 4917.00 | 4760.00 | 4917.00 | +1.32% | 4,036,400 |
| 2026-08-19 | 4937.00 | 4958.00 | 4817.00 | 4853.00 | -0.90% | 4,125,200 |
| 2026-08-18 | 5128.00 | 5179.00 | 4888.00 | 4897.00 | -4.88% | 5,634,600 |
| 2026-08-17 | 5342.00 | 5440.00 | 5017.00 | 5148.00 | -2.52% | 8,705,100 |
| 2026-08-14 | 4797.00 | 5389.00 | 4721.00 | 5281.00 | +10.81% | 26,323,200 |
| 2026-08-13 | 4799.00 | 4869.00 | 4750.00 | 4766.00 | -0.63% | 4,294,300 |
| 2026-08-12 | 4757.00 | 4883.00 | 4644.00 | 4796.00 | -4.95% | 6,133,400 |
| 2026-08-10 | 5047.00 | 5139.00 | 4986.00 | 5046.00 | +1.39% | 4,119,100 |
| 2026-08-07 | 4900.00 | 5031.00 | 4888.00 | 4977.00 | +0.59% | 2,785,300 |
| 2026-08-06 | 4900.00 | 5017.00 | 4872.00 | 4948.00 | +0.65% | 2,717,100 |
| 2026-08-05 | 4802.00 | 4926.00 | 4790.00 | 4916.00 | +2.93% | 2,797,200 |
| 2026-08-04 | 4844.00 | 4853.00 | 4721.00 | 4776.00 | +1.53% | 2,446,300 |
| 2026-08-03 | 4684.00 | 4745.00 | 4593.00 | 4704.00 | -1.05% | 2,804,300 |
| 2026-07-31 | 4763.00 | 4840.00 | 4731.00 | 4754.00 | -1.63% | 3,100,300 |
| 2026-07-30 | 4800.00 | 4883.00 | 4780.00 | 4833.00 | +0.69% | 8,610,200 |
| 2026-07-29 | 4856.00 | 4863.00 | 4762.00 | 4800.00 | -1.30% | 3,420,800 |
| 2026-07-28 | 4835.00 | 4903.00 | 4777.00 | 4863.00 | -1.78% | 3,047,600 |
| 2026-07-27 | 4880.00 | 4968.00 | 4839.00 | 4951.00 | +3.30% | 2,273,900 |
| 2026-07-24 | 4816.00 | 4839.00 | 4735.00 | 4793.00 | -1.42% | 2,567,800 |
| 2026-07-23 | 4791.00 | 4888.00 | 4763.00 | 4862.00 | +2.29% | 2,562,900 |
| 2026-07-22 | 4818.00 | 4843.00 | 4753.00 | 4753.00 | -2.06% | 2,300,100 |
| 2026-07-21 | 4895.00 | 4950.00 | 4792.00 | 4853.00 | -0.86% | 2,749,800 |
| 2026-07-17 | 4950.00 | 4990.00 | 4842.00 | 4895.00 | -1.63% | 3,771,000 |
| 2026-07-16 | 4911.00 | 5065.00 | 4890.00 | 4976.00 | +1.34% | 2,858,900 |
| 2026-07-15 | 4965.00 | 4981.00 | 4844.00 | 4910.00 | -0.24% | 2,652,700 |
| 2026-07-14 | 4900.00 | 5036.00 | 4855.00 | 4922.00 | +0.74% | 4,250,300 |
| 2026-07-13 | 4650.00 | 4930.00 | 4630.00 | 4886.00 | +6.70% | 5,154,800 |
| 2026-07-10 | 4538.00 | 4586.00 | 4495.00 | 4579.00 | -0.63% | 2,846,400 |
| 2026-07-09 | 4560.00 | 4658.00 | 4536.00 | 4608.00 | +0.17% | 2,029,900 |
| 2026-07-08 | 4609.00 | 4695.00 | 4593.00 | 4600.00 | -1.69% | 3,193,400 |
| 2026-07-07 | 4724.00 | 4772.00 | 4634.00 | 4679.00 | -0.95% | 3,622,000 |
| 2026-07-06 | 4640.00 | 4767.00 | 4623.00 | 4724.00 | +2.16% | 3,180,700 |
| 2026-07-03 | 4512.00 | 4639.00 | 4489.00 | 4624.00 | +3.35% | 5,136,300 |
| 2026-07-02 | 4301.00 | 4490.00 | 4283.00 | 4474.00 | +3.71% | 3,000,500 |
| 2026-07-01 | 4400.00 | 4443.00 | 4309.00 | 4314.00 | -1.39% | 3,175,200 |
| 2026-06-30 | 4486.00 | 4488.00 | 4364.00 | 4375.00 | -2.50% | 3,082,600 |
| 2026-06-29 | 4508.00 | 4525.00 | 4427.00 | 4487.00 | +0.70% | 3,461,300 |
| 2026-06-26 | 4458.00 | 4488.00 | 4339.00 | 4456.00 | -1.50% | 5,017,900 |
| 2026-06-25 | 4377.00 | 4563.00 | 4352.00 | 4524.00 | +6.55% | 5,537,800 |
| 2026-06-24 | 4195.00 | 4263.00 | 4108.00 | 4246.00 | +1.00% | 3,346,800 |
| 2026-06-23 | 4233.00 | 4251.00 | 4145.00 | 4204.00 | -1.96% | 4,678,800 |
| 2026-06-22 | 4340.00 | 4370.00 | 4246.00 | 4288.00 | -1.72% | 2,460,700 |
| 2026-06-19 | 4399.00 | 4463.00 | 4363.00 | 4363.00 | -0.77% | 5,627,000 |
| 2026-06-18 | 4386.00 | 4448.00 | 4321.00 | 4397.00 | +0.05% | 2,042,700 |
| 2026-06-17 | 4430.00 | 4475.00 | 4347.00 | 4395.00 | -0.81% | 2,745,400 |
| 2026-06-16 | 4470.00 | 4518.00 | 4382.00 | 4431.00 | -1.38% | 2,164,200 |
| 2026-06-15 | 4520.00 | 4538.00 | 4451.00 | 4493.00 | +0.97% | 1,950,400 |
| 2026-06-12 | 4496.00 | 4582.00 | 4440.00 | 4450.00 | -0.18% | 3,726,500 |
| 2026-06-11 | 4381.00 | 4481.00 | 4290.00 | 4458.00 | +1.78% | 2,719,500 |
| 2026-06-10 | 4435.00 | 4626.00 | 4326.00 | 4380.00 | -0.73% | 4,962,800 |
| 2026-06-09 | 4449.00 | 4476.00 | 4338.00 | 4412.00 | +1.29% | 2,560,700 |
| 2026-06-08 | 4323.00 | 4420.00 | 4320.00 | 4356.00 | -1.54% | 2,228,300 |
| 2026-06-05 | 4319.00 | 4478.00 | 4315.00 | 4424.00 | +1.37% | 2,518,500 |
| 2026-06-04 | 4410.00 | 4475.00 | 4341.00 | 4364.00 | -3.07% | 3,362,700 |
| 2026-06-03 | 4753.00 | 4803.00 | 4495.00 | 4502.00 | -3.54% | 4,035,100 |
| 2026-06-02 | 4750.00 | 4789.00 | 4630.00 | 4667.00 | -1.81% | 3,065,100 |
| 2026-06-01 | 4849.00 | 4875.00 | 4720.00 | 4753.00 | -1.86% | 2,788,500 |
| 2026-05-29 | 4786.00 | 4947.00 | 4745.00 | 4843.00 | +3.99% | 5,948,600 |
| 2026-05-28 | 4695.00 | 4827.00 | 4635.00 | 4657.00 | -0.79% | 4,525,300 |
| 2026-05-27 | 4707.00 | 4710.00 | 4588.00 | 4694.00 | +3.07% | 3,035,300 |
| 2026-05-26 | 4676.00 | 4698.00 | 4493.00 | 4554.00 | -2.06% | 2,768,500 |
| 2026-05-25 | 4575.00 | 4700.00 | 4560.00 | 4650.00 | +2.31% | 2,598,500 |
| 2026-05-22 | 4521.00 | 4594.00 | 4507.00 | 4545.00 | +0.55% | 1,915,600 |
| 2026-05-21 | 4451.00 | 4623.00 | 4416.00 | 4520.00 | +3.43% | 3,992,200 |
| 2026-05-20 | 4495.00 | 4567.00 | 4348.00 | 4370.00 | -1.42% | 4,320,100 |
| 2026-05-19 | 4445.00 | 4477.00 | 4326.00 | 4433.00 | -0.07% | 3,840,900 |
| 2026-05-18 | 4436.00 | 4512.00 | 4294.00 | 4436.00 | -1.55% | 4,230,100 |
| 2026-05-15 | 4665.00 | 4697.00 | 4441.00 | 4506.00 | +0.22% | 4,929,100 |
| 2026-05-14 | 4670.00 | 4720.00 | 4496.00 | 4496.00 | -2.26% | 5,909,800 |
| 2026-05-13 | 4925.00 | 5149.00 | 4530.00 | 4600.00 | -6.05% | 17,765,800 |
| 2026-05-12 | 4839.00 | 4905.00 | 4790.00 | 4896.00 | +2.66% | 5,023,500 |
| 2026-05-11 | 4680.00 | 4773.00 | 4623.00 | 4769.00 | +2.78% | 2,670,700 |
| 2026-05-08 | 4668.00 | 4668.00 | 4517.00 | 4640.00 | +0.26% | 3,605,500 |
| 2026-05-07 | 4582.00 | 4678.00 | 4557.00 | 4628.00 | +6.61% | 6,410,200 |
| 2026-05-01 | 4410.00 | 4414.00 | 4271.00 | 4341.00 | -2.05% | 2,687,900 |
| 2026-04-30 | 4414.00 | 4513.00 | 4355.00 | 4432.00 | -2.68% | 3,831,000 |
| 2026-04-28 | 4470.00 | 4566.00 | 4439.00 | 4554.00 | +1.70% | 2,387,700 |
| 2026-04-27 | 4444.00 | 4513.00 | 4419.00 | 4478.00 | +1.45% | 1,888,000 |
| 2026-04-24 | 4458.00 | 4475.00 | 4373.00 | 4414.00 | -1.43% | 1,768,300 |
| 2026-04-23 | 4555.00 | 4566.00 | 4440.00 | 4478.00 | -2.01% | 2,349,100 |
| 2026-04-22 | 4452.00 | 4604.00 | 4452.00 | 4570.00 | +0.71% | 2,737,300 |
| 2026-04-21 | 4610.00 | 4630.00 | 4538.00 | 4538.00 | -1.54% | 2,647,400 |
| 2026-04-20 | 4578.00 | 4610.00 | 4524.00 | 4609.00 | +0.30% | 2,500,000 |
| 2026-04-17 | 4687.00 | 4735.00 | 4595.00 | 4595.00 | -3.41% | 2,908,100 |
| 2026-04-16 | 4630.00 | 4760.00 | 4601.00 | 4757.00 | +4.14% | 2,971,000 |
| 2026-04-15 | 4640.00 | 4643.00 | 4528.00 | 4568.00 | -0.04% | 2,314,900 |
| 2026-04-14 | 4513.00 | 4635.00 | 4484.00 | 4570.00 | +1.85% | 2,370,300 |
| 2026-04-13 | 4540.00 | 4605.00 | 4453.00 | 4487.00 | -1.75% | 2,443,500 |
| 2026-04-10 | 4405.00 | 4591.00 | 4385.00 | 4567.00 | +3.61% | 3,344,100 |
| 2026-04-09 | 4424.00 | 4477.00 | 4371.00 | 4408.00 | -0.54% | 3,298,400 |
| 2026-04-08 | 4364.00 | 4432.00 | 4296.00 | 4432.00 | +5.78% | 5,446,900 |
| 2026-04-07 | 4288.00 | 4327.00 | 4180.00 | 4190.00 | -0.66% | 2,697,600 |
| 2026-04-06 | 4293.00 | 4301.00 | 4208.00 | 4218.00 | -2.04% | 2,497,200 |
| 2026-04-03 | 4442.00 | 4452.00 | 4303.00 | 4306.00 | -0.67% | 2,322,100 |
| 2026-04-02 | 4500.00 | 4620.00 | 4335.00 | 4335.00 | -1.03% | 3,836,800 |
| 2026-04-01 | 4366.00 | 4388.00 | 4276.00 | 4380.00 | +5.39% | 3,538,600 |
| 2026-03-31 | 4128.00 | 4252.00 | 4089.00 | 4156.00 | +0.68% | 3,895,100 |
| 2026-03-30 | 4166.00 | 4180.00 | 3990.00 | 4128.00 | -4.13% | 4,799,900 |
| 2026-03-27 | 4320.00 | 4343.00 | 4283.00 | 4306.00 | -1.31% | 3,323,700 |
| 2026-03-26 | 4367.00 | 4395.00 | 4312.00 | 4363.00 | +0.76% | 1,946,800 |
| 2026-03-25 | 4390.00 | 4396.00 | 4306.00 | 4330.00 | +0.23% | 2,659,700 |
| 2026-03-24 | 4377.00 | 4377.00 | 4275.00 | 4320.00 | +1.60% | 2,047,600 |
| 2026-03-23 | 4264.00 | 4297.00 | 4180.00 | 4252.00 | -3.45% | 4,627,200 |
| 2026-03-19 | 4459.00 | 4478.00 | 4326.00 | 4404.00 | -3.53% | 4,400,400 |
| 2026-03-18 | 4525.00 | 4600.00 | 4464.00 | 4565.00 | +3.70% | 3,788,000 |
| 2026-03-17 | 4493.00 | 4493.00 | 4395.00 | 4402.00 | +1.13% | 2,412,500 |
| 2026-03-16 | 4425.00 | 4490.00 | 4353.00 | 4353.00 | -2.40% | 2,999,800 |
| 2026-03-13 | 4565.00 | 4572.00 | 4407.00 | 4460.00 | +0.79% | 3,426,900 |
| 2026-03-12 | 4416.00 | 4495.00 | 4386.00 | 4425.00 | -1.36% | 3,245,500 |
| 2026-03-11 | 4465.00 | 4533.00 | 4424.00 | 4486.00 | +3.58% | 2,877,900 |
| 2026-03-10 | 4391.00 | 4419.00 | 4287.00 | 4331.00 | -0.96% | 3,531,300 |
| 2026-03-09 | 4257.00 | 4387.00 | 4240.00 | 4373.00 | -5.08% | 3,954,200 |
| 2026-03-06 | 4599.00 | 4622.00 | 4520.00 | 4607.00 | +1.03% | 2,999,600 |
| 2026-03-05 | 4716.00 | 4771.00 | 4552.00 | 4560.00 | -2.02% | 3,314,300 |
| 2026-03-04 | 4575.00 | 4678.00 | 4488.00 | 4654.00 | +1.00% | 5,413,000 |
| 2026-03-03 | 4698.00 | 4761.00 | 4560.00 | 4608.00 | -4.85% | 4,359,000 |
| 2026-03-02 | 4954.00 | 4958.00 | 4828.00 | 4843.00 | +1.02% | 4,712,600 |
| 2026-02-27 | 4795.00 | 4848.00 | 4753.00 | 4794.00 | +0.61% | 5,621,700 |
| 2026-02-26 | 4669.00 | 4878.00 | 4639.00 | 4765.00 | +2.03% | 4,008,600 |
| 2026-02-25 | 4795.00 | 4795.00 | 4666.00 | 4670.00 | -2.67% | 3,776,600 |
| 2026-02-24 | 4810.00 | 4871.00 | 4743.00 | 4798.00 | -0.25% | 3,478,000 |
| 2026-02-20 | 4807.00 | 4964.00 | 4763.00 | 4810.00 | +0.71% | 5,032,300 |
| 2026-02-19 | 4739.00 | 4824.00 | 4681.00 | 4776.00 | +2.29% | 4,281,400 |
| 2026-02-18 | 4602.00 | 4693.00 | 4542.00 | 4669.00 | +1.04% | 3,679,000 |
| 2026-02-17 | 4543.00 | 4727.00 | 4536.00 | 4621.00 | +3.31% | 4,794,300 |
| 2026-02-16 | 4703.00 | 4788.00 | 4341.00 | 4473.00 | +1.75% | 8,102,900 |
| 2026-02-13 | 4061.00 | 4576.00 | 3955.00 | 4396.00 | +8.49% | 22,244,600 |
| 2026-02-12 | 4059.00 | 4101.00 | 4002.00 | 4052.00 | +1.58% | 3,365,800 |
| 2026-02-10 | 3950.00 | 4020.00 | 3925.00 | 3989.00 | +2.31% | 3,005,500 |
| 2026-02-09 | 3874.00 | 3946.00 | 3832.00 | 3899.00 | +4.06% | 3,781,700 |
| 2026-02-06 | 3730.00 | 3762.00 | 3678.00 | 3747.00 | -1.39% | 2,857,400 |
| 2026-02-05 | 3843.00 | 3893.00 | 3800.00 | 3800.00 | -0.55% | 2,521,900 |
| 2026-02-04 | 3788.00 | 3821.00 | 3759.00 | 3821.00 | +0.58% | 1,799,800 |
| 2026-02-03 | 3848.00 | 3848.00 | 3778.00 | 3799.00 | +0.16% | 2,189,100 |
| 2026-02-02 | 3824.00 | 3824.00 | 3738.00 | 3793.00 | +2.10% | 2,854,700 |
| 2026-01-30 | 3702.00 | 3747.00 | 3664.00 | 3715.00 | -0.24% | 3,044,900 |
| 2026-01-29 | 3717.00 | 3750.00 | 3683.00 | 3724.00 | +0.19% | 2,542,500 |
| 2026-01-28 | 3748.00 | 3770.00 | 3670.00 | 3717.00 | -3.65% | 3,896,000 |
| 2026-01-27 | 3914.00 | 3936.00 | 3852.00 | 3858.00 | -1.43% | 2,922,300 |
| 2026-01-26 | 3928.00 | 3965.00 | 3890.00 | 3914.00 | -1.88% | 2,062,000 |
| 2026-01-23 | 4073.00 | 4078.00 | 3958.00 | 3989.00 | -1.55% | 2,177,400 |
| 2026-01-22 | 4031.00 | 4078.00 | 4011.00 | 4052.00 | +1.71% | 2,740,500 |
| 2026-01-21 | 3965.00 | 4039.00 | 3960.00 | 3984.00 | -1.12% | 2,573,400 |
| 2026-01-20 | 4078.00 | 4106.00 | 3935.00 | 4029.00 | -2.59% | 3,609,800 |
| 2026-01-19 | 4104.00 | 4170.00 | 4078.00 | 4136.00 | -0.51% | 2,534,700 |
| 2026-01-16 | 4100.00 | 4157.00 | 4038.00 | 4157.00 | +0.58% | 2,724,100 |
| 2026-01-15 | 4111.00 | 4180.00 | 4064.00 | 4133.00 | +1.03% | 2,722,500 |
| 2026-01-14 | 4073.00 | 4133.00 | 4023.00 | 4091.00 | +1.31% | 3,120,600 |
| 2026-01-13 | 4182.00 | 4188.00 | 4002.00 | 4038.00 | -2.51% | 3,834,700 |
| 2026-01-09 | 4000.00 | 4163.00 | 3999.00 | 4142.00 | +3.55% | 3,147,900 |
| 2026-01-08 | 4020.00 | 4076.00 | 3990.00 | 4000.00 | +0.33% | 2,843,600 |
| 2026-01-07 | 3933.00 | 4026.00 | 3920.00 | 3987.00 | +0.33% | 2,979,400 |
| 2026-01-06 | 3912.00 | 3975.00 | 3895.00 | 3974.00 | +3.25% | 2,946,100 |
| 2026-01-05 | 3794.00 | 3859.00 | 3766.00 | 3849.00 | +2.50% | 2,778,000 |
| 2025-12-30 | 3810.00 | 3828.00 | 3755.00 | 3755.00 | -1.44% | 2,139,500 |
| 2025-12-29 | 3873.00 | 3874.00 | 3810.00 | 3810.00 | -1.85% | 1,637,700 |
| 2025-12-26 | 3869.00 | 3901.00 | 3859.00 | 3882.00 | +0.15% | 1,553,500 |
| 2025-12-25 | 3893.00 | 3908.00 | 3855.00 | 3876.00 | -0.36% | 1,240,800 |
| 2025-12-24 | 3925.00 | 3952.00 | 3890.00 | 3890.00 | -1.09% | 1,381,900 |
| 2025-12-23 | 3928.00 | 3980.00 | 3898.00 | 3933.00 | -0.43% | 2,458,500 |
| 2025-12-22 | 3900.00 | 3954.00 | 3893.00 | 3950.00 | +3.24% | 3,266,800 |
| 2025-12-19 | 3829.00 | 3869.00 | 3762.00 | 3826.00 | -0.10% | 4,300,700 |
| 2025-12-18 | 3845.00 | 3886.00 | 3802.00 | 3830.00 | -0.29% | 2,164,600 |
| 2025-12-17 | 3806.00 | 3877.00 | 3772.00 | 3841.00 | +1.59% | 2,867,900 |
| 2025-12-16 | 3894.00 | 3899.00 | 3781.00 | 3781.00 | -2.85% | 2,810,600 |
| 2025-12-15 | 3875.00 | 3928.00 | 3869.00 | 3892.00 | -0.36% | 2,857,100 |
| 2025-12-12 | 3783.00 | 3925.00 | 3767.00 | 3906.00 | +4.66% | 4,601,800 |
| 2025-12-11 | 3790.00 | 3824.00 | 3721.00 | 3732.00 | -0.35% | 2,264,400 |
| 2025-12-10 | 3708.00 | 3764.00 | 3700.00 | 3745.00 | +1.85% | 2,511,700 |
| 2025-12-09 | 3735.00 | 3754.00 | 3672.00 | 3677.00 | -1.42% | 1,921,200 |
| 2025-12-08 | 3711.00 | 3732.00 | 3695.00 | 3730.00 | +0.54% | 1,652,700 |
| 2025-12-05 | 3666.00 | 3711.00 | 3647.00 | 3710.00 | -0.08% | 2,665,000 |
| 2025-12-04 | 3707.00 | 3715.00 | 3679.00 | 3713.00 | +0.54% | 2,245,300 |
| 2025-12-03 | 3693.00 | 3729.00 | 3665.00 | 3693.00 | +0.30% | 2,143,100 |
| 2025-12-02 | 3710.00 | 3731.00 | 3680.00 | 3682.00 | -0.59% | 2,532,200 |
| 2025-12-01 | 3700.00 | 3783.00 | 3668.00 | 3704.00 | -0.99% | 2,795,100 |
| 2025-11-28 | 3830.00 | 3855.00 | 3727.00 | 3741.00 | -2.22% | 3,164,300 |
| 2025-11-27 | 3790.00 | 3843.00 | 3780.00 | 3826.00 | +1.24% | 2,673,200 |
| 2025-11-26 | 3700.00 | 3779.00 | 3679.00 | 3779.00 | +2.80% | 2,998,600 |
| 2025-11-25 | 3780.00 | 3784.00 | 3642.00 | 3676.00 | -1.82% | 4,861,400 |
| 2025-11-21 | 3600.00 | 3748.00 | 3594.00 | 3744.00 | +2.27% | 4,864,000 |
| 2025-11-20 | 3653.00 | 3769.00 | 3648.00 | 3661.00 | +1.75% | 4,514,400 |
| 2025-11-19 | 3517.00 | 3651.00 | 3505.00 | 3598.00 | +0.67% | 6,192,300 |
| 2025-11-18 | 3572.00 | 3630.00 | 3563.00 | 3574.00 | -1.87% | 6,174,000 |
| 2025-11-17 | 3584.00 | 3695.00 | 3542.00 | 3642.00 | -4.01% | 6,852,500 |
| 2025-11-14 | 3810.00 | 3876.00 | 3758.00 | 3794.00 | -1.61% | 5,087,300 |
| 2025-11-13 | 4040.00 | 4058.00 | 3828.00 | 3856.00 | +1.71% | 10,077,500 |
| 2025-11-12 | 3790.00 | 3905.00 | 3549.00 | 3791.00 | +0.61% | 19,604,900 |
| 2025-11-11 | 3750.00 | 3822.00 | 3729.00 | 3768.00 | +1.48% | 4,405,800 |
| 2025-11-10 | 3755.00 | 3760.00 | 3709.00 | 3713.00 | -0.05% | 3,677,400 |
| 2025-11-07 | 3694.00 | 3721.00 | 3675.00 | 3715.00 | -0.75% | 3,740,900 |
| 2025-11-06 | 3817.00 | 3849.00 | 3728.00 | 3743.00 | -1.47% | 3,685,600 |
| 2025-11-05 | 3886.00 | 3893.00 | 3714.00 | 3799.00 | -3.01% | 5,204,200 |
| 2025-11-04 | 4002.00 | 4002.00 | 3886.00 | 3917.00 | -0.66% | 2,993,000 |
| 2025-10-31 | 3963.00 | 4012.00 | 3918.00 | 3943.00 | +0.66% | 3,742,000 |
| 2025-10-30 | 3883.00 | 3921.00 | 3857.00 | 3917.00 | -0.20% | 3,670,700 |
| 2025-10-29 | 3943.00 | 3969.00 | 3887.00 | 3925.00 | -0.63% | 2,634,100 |
| 2025-10-28 | 4075.00 | 4100.00 | 3925.00 | 3950.00 | -4.03% | 3,140,300 |
| 2025-10-27 | 4043.00 | 4170.00 | 4015.00 | 4116.00 | +3.50% | 3,930,800 |
| 2025-10-24 | 4019.00 | 4047.00 | 3972.00 | 3977.00 | -0.90% | 3,400,300 |
| 2025-10-23 | 4028.00 | 4086.00 | 3986.00 | 4013.00 | +0.32% | 5,010,700 |
| 2025-10-22 | 3950.00 | 4015.00 | 3920.00 | 4000.00 | +2.30% | 4,317,900 |
| 2025-10-21 | 3799.00 | 3941.00 | 3795.00 | 3910.00 | +5.02% | 5,679,000 |
| 2025-10-20 | 3724.00 | 3738.00 | 3679.00 | 3723.00 | +1.53% | 2,172,300 |
| 2025-10-17 | 3726.00 | 3732.00 | 3665.00 | 3667.00 | -1.79% | 2,668,800 |
| 2025-10-16 | 3780.00 | 3812.00 | 3697.00 | 3734.00 | +1.33% | 2,002,800 |
| 2025-10-15 | 3686.00 | 3718.00 | 3673.00 | 3685.00 | +0.24% | 2,312,500 |
| 2025-10-14 | 3690.00 | 3764.00 | 3648.00 | 3676.00 | -3.39% | 4,271,000 |
| 2025-10-10 | 3787.00 | 3830.00 | 3775.00 | 3805.00 | -2.08% | 3,610,800 |
| 2025-10-09 | 3950.00 | 3969.00 | 3886.00 | 3886.00 | -1.17% | 2,770,200 |
| 2025-10-08 | 3920.00 | 3973.00 | 3909.00 | 3932.00 | -0.25% | 2,593,000 |
| 2025-10-07 | 3920.00 | 4020.00 | 3916.00 | 3942.00 | -0.83% | 3,307,000 |
| 2025-10-06 | 4013.00 | 4036.00 | 3893.00 | 3975.00 | +4.52% | 3,948,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+12.65%）。最も弱い月：3月（-11.23%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
ASICS Corporation（7936.T）の直近終値は？
2026-10-16 時点で 4750.00。Closelookデータレイクの日次価格記録より。
7936.T の52週高値・安値は？
直近52週間で高値 5440.00、安値 3505.00（2026-10-16 時点）。
ASICS Corporation が歴史的に最も強い月と弱い月は？
歴史的に、7936.T の最も強い月は 2月（平均 +12.65%）、最も弱い月は 3月（平均 -11.23%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。