!決算発表予定日 2024/05/09
3932東証P貸借
業種 情報・通信業
アカツキ 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 |
---|---|
2,757 (24/01/23) | 1,826 (23/08/17) |
年初来高値 | 年初来安値 |
---|---|
2,757 (24/01/23) | 2,276 (24/02/14) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,324 | 2,332 | 2,243 | 2,243 | -116 | -4.9 | 120,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/18 | 2,365 | 2,376 | 2,332 | 2,359 | +35 | +1.5 | 155,600 |
4/17 | 2,386 | 2,388 | 2,324 | 2,324 | -39 | -1.7 | 53,200 |
4/16 | 2,391 | 2,400 | 2,351 | 2,363 | -60 | -2.5 | 58,300 |
4/15 | 2,422 | 2,446 | 2,400 | 2,423 | +9 | +0.4 | 26,000 |
4/12 | 2,425 | 2,435 | 2,395 | 2,414 | +3 | +0.1 | 35,800 |
4/11 | 2,448 | 2,448 | 2,406 | 2,411 | -39 | -1.6 | 29,500 |
4/10 | 2,431 | 2,465 | 2,431 | 2,450 | +10 | +0.4 | 15,100 |
4/9 | 2,461 | 2,461 | 2,418 | 2,440 | -12 | -0.5 | 29,500 |
4/8 | 2,450 | 2,458 | 2,424 | 2,452 | +38 | +1.6 | 35,800 |
4/5 | 2,401 | 2,430 | 2,388 | 2,414 | -21 | -0.9 | 38,100 |
4/4 | 2,503 | 2,505 | 2,421 | 2,435 | -68 | -2.7 | 63,400 |
4/3 | 2,537 | 2,537 | 2,488 | 2,503 | -34 | -1.3 | 58,400 |
4/2 | 2,599 | 2,599 | 2,522 | 2,537 | -66 | -2.5 | 42,600 |
4/1 | 2,590 | 2,630 | 2,559 | 2,603 | +24 | +0.9 | 39,400 |
3/29 | 2,537 | 2,593 | 2,510 | 2,579 | +54 | +2.1 | 50,400 |
3/28 | 2,605 | 2,609 | 2,508 | 2,525 | -84 | -3.2 | 59,600 |
3/27 | 2,565 | 2,621 | 2,564 | 2,609 | +30 | +1.2 | 75,000 |
3/26 | 2,550 | 2,615 | 2,524 | 2,579 | +7 | +0.3 | 46,200 |
3/25 | 2,650 | 2,653 | 2,571 | 2,572 | +18 | +0.7 | 68,400 |
3/22 | 2,558 | 2,558 | 2,524 | 2,554 | +1 | +0.0 | 36,400 |
3/21 | 2,580 | 2,586 | 2,540 | 2,553 | +7 | +0.3 | 66,300 |
3/19 | 2,518 | 2,580 | 2,518 | 2,546 | +6 | +0.2 | 39,800 |
3/18 | 2,528 | 2,562 | 2,519 | 2,540 | +27 | +1.1 | 42,700 |
3/15 | 2,492 | 2,528 | 2,481 | 2,513 | -2 | -0.1 | 241,400 |
3/14 | 2,480 | 2,548 | 2,480 | 2,515 | +8 | +0.3 | 103,100 |
3/13 | 2,601 | 2,601 | 2,481 | 2,507 | -61 | -2.4 | 131,600 |
3/12 | 2,440 | 2,594 | 2,440 | 2,568 | +128 | +5.3 | 156,900 |
3/11 | 2,353 | 2,447 | 2,349 | 2,440 | +37 | +1.5 | 135,100 |
3/8 | 2,396 | 2,491 | 2,369 | 2,403 | -7 | -0.3 | 182,000 |
3/7 | 2,470 | 2,472 | 2,403 | 2,410 | -60 | -2.4 | 57,700 |
▶︎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