！決算発表予定日 2024/05/15
6232東証G貸借
業種 機械
ＡＣＳＬ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,525 (24/03/26) | 585 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,525 (24/03/26) | 585 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 988 | 994 | 972 | 973 | -17 | -1.7 | 218,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 997 | 1,023 | 980 | 990 | -7 | -0.7 | 245,400 |
| 4/30 | 995 | 1,023 | 982 | 997 | +13 | +1.3 | 337,800 |
| 4/26 | 971 | 996 | 960 | 984 | +9 | +0.9 | 330,500 |
| 4/25 | 1,020 | 1,029 | 973 | 975 | -37 | -3.7 | 606,100 |
| 4/24 | 1,042 | 1,048 | 1,004 | 1,012 | -19 | -1.8 | 389,100 |
| 4/23 | 1,070 | 1,077 | 1,015 | 1,031 | -21 | -2.0 | 415,200 |
| 4/22 | 1,077 | 1,078 | 1,021 | 1,052 | -26 | -2.4 | 548,300 |
| 4/19 | 1,125 | 1,125 | 1,010 | 1,078 | -49 | -4.4 | 1,199,700 |
| 4/18 | 1,144 | 1,171 | 1,109 | 1,127 | -51 | -4.3 | 592,900 |
| 4/17 | 1,270 | 1,305 | 1,178 | 1,178 | -107 | -8.3 | 652,500 |
| 4/16 | 1,295 | 1,364 | 1,254 | 1,285 | -19 | -1.5 | 768,400 |
| 4/15 | 1,253 | 1,339 | 1,236 | 1,304 | +80 | +6.5 | 1,693,400 |
| 4/12 | 1,301 | 1,314 | 1,216 | 1,224 | -76 | -5.9 | 563,300 |
| 4/11 | 1,292 | 1,344 | 1,262 | 1,300 | -22 | -1.7 | 596,600 |
| 4/10 | 1,420 | 1,429 | 1,320 | 1,322 | -46 | -3.4 | 1,080,700 |
| 4/9 | 1,375 | 1,407 | 1,300 | 1,368 | +18 | +1.3 | 1,672,500 |
| 4/8 | 1,362 | 1,417 | 1,323 | 1,350 | +30 | +2.3 | 2,206,900 |
| 4/5 | 1,120 | 1,323 | 1,114 | 1,320 | +185 | +16.3 | 5,260,800 |
| 4/4 | 1,130 | 1,210 | 1,124 | 1,135 | +14 | +1.3 | 2,177,400 |
| 4/3 | 1,084 | 1,235 | 1,031 | 1,121 | +109 | +10.8 | 5,257,900 |
| 4/2 | 1,069 | 1,090 | 1,005 | 1,012 | -32 | -3.1 | 889,700 |
| 4/1 | 1,098 | 1,105 | 1,044 | 1,044 | -68 | -6.1 | 689,100 |
| 3/29 | 1,118 | 1,178 | 1,096 | 1,112 | +20 | +1.8 | 1,253,100 |
| 3/28 | 1,215 | 1,215 | 1,089 | 1,092 | -94 | -7.9 | 1,242,500 |
| 3/27 | 1,160 | 1,294 | 1,118 | 1,186 | -4 | -0.3 | 3,262,700 |
| 3/26 | 1,473 | 1,525 | 1,190 | 1,190 | -43 | -3.5 | 7,162,300 |
| 3/25 | 1,190 | 1,290 | 1,137 | 1,233 | +191 | +18.3 | 16,741,500 |
| 3/22 | 933 | 1,042 | 933 | 1,042 | +150 | +16.8 | 3,239,500 |
| 3/21 | 784 | 931 | 765 | 892 | +111 | +14.2 | 2,883,100 |
| 3/19 | 767 | 793 | 758 | 781 | +5 | +0.6 | 199,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて