！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
取引時間外
(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) | 2,223 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,311 | 2,321 | 2,283 | 2,306 | -3 | -0.1 | 96,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,210 | 3,265 | 3,025 | 3,100 | -110 | -3.4 | 1,049,700 |
| 21/09 | 3,230 | 3,410 | 3,180 | 3,210 | -20 | -0.6 | 1,110,400 |
| 21/08 | 3,090 | 3,350 | 3,020 | 3,230 | -35 | -1.1 | 1,445,900 |
| 21/07 | 3,550 | 3,640 | 3,245 | 3,265 | -290 | -8.2 | 1,525,300 |
| 21/06 | 3,535 | 3,765 | 3,515 | 3,555 | +45 | +1.3 | 1,837,700 |
| 21/05 | 4,020 | 4,065 | 3,505 | 3,510 | -500 | -12.5 | 2,162,300 |
| 21/04 | 4,500 | 4,500 | 4,000 | 4,010 | -465 | -10.4 | 1,266,900 |
| 21/03 | 4,190 | 5,050 | 3,980 | 4,475 | +325 | +7.8 | 2,013,600 |
| 21/02 | 4,550 | 4,550 | 4,130 | 4,150 | -610 | -12.8 | 1,798,300 |
| 21/01 | 4,135 | 4,940 | 3,950 | 4,760 | +625 | +15.1 | 2,316,900 |
| 20/12 | 4,575 | 4,685 | 3,925 | 4,135 | -350 | -7.8 | 2,354,100 |
| 20/11 | 4,845 | 5,340 | 4,215 | 4,485 | -150 | -3.2 | 4,311,500 |
| 20/10 | 4,670 | 5,070 | 4,380 | 4,635 | +15 | +0.3 | 1,818,100 |
| 20/09 | 4,050 | 4,710 | 3,990 | 4,620 | +565 | +13.9 | 2,041,300 |
| 20/08 | 3,820 | 4,210 | 3,795 | 4,055 | +375 | +10.2 | 1,610,700 |
| 20/07 | 3,870 | 4,165 | 3,670 | 3,680 | -145 | -3.8 | 1,858,900 |
| 20/06 | 4,075 | 4,585 | 3,745 | 3,825 | -250 | -6.1 | 2,456,500 |
| 20/05 | 4,050 | 4,405 | 3,950 | 4,075 | -10 | -0.2 | 1,915,700 |
| 20/04 | 3,650 | 4,250 | 3,345 | 4,085 | +470 | +13.0 | 2,300,200 |
| 20/03 | 4,090 | 4,515 | 2,985 | 3,615 | -515 | -12.5 | 3,976,500 |
| 20/02 | 4,990 | 5,870 | 4,095 | 4,130 | -910 | -18.1 | 3,264,600 |
| 20/01 | 5,790 | 5,950 | 4,990 | 5,040 | -810 | -13.9 | 1,807,900 |
| 19/12 | 6,400 | 6,450 | 5,700 | 5,850 | -560 | -8.7 | 2,077,900 |
| 19/11 | 5,950 | 6,530 | 5,910 | 6,410 | +370 | +6.1 | 2,772,600 |
| 19/10 | 6,680 | 7,030 | 5,970 | 6,040 | -640 | -9.6 | 3,932,100 |
| 19/09 | 7,050 | 7,910 | 6,370 | 6,680 | -350 | -5.0 | 4,795,100 |
| 19/08 | 6,680 | 7,440 | 6,560 | 7,030 | -300 | -4.1 | 3,888,400 |
| 19/07 | 5,890 | 7,600 | 5,750 | 7,330 | +1,540 | +26.6 | 4,846,700 |
| 19/06 | 5,700 | 6,010 | 5,140 | 5,790 | -90 | -1.5 | 2,971,800 |
| 19/05 | 5,150 | 5,980 | 4,925 | 5,880 | +780 | +15.3 | 3,146,400 |
▶︎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