5142東証P貸借
業種 化学
アキレス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,646 (24/02/28) | 1,260 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,646 (24/02/28) | 1,260 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,477 | 1,489 | 1,473 | 1,482 | +2 | +0.1 | 8,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,496 | 1,496 | 1,480 | 1,480 | -5 | -0.3 | 5,100 |
| 11/20 | 1,490 | 1,495 | 1,484 | 1,485 | -5 | -0.3 | 7,300 |
| 11/19 | 1,482 | 1,500 | 1,479 | 1,490 | +9 | +0.6 | 12,200 |
| 11/18 | 1,478 | 1,491 | 1,478 | 1,481 | -23 | -1.5 | 8,100 |
| 11/15 | 1,501 | 1,517 | 1,492 | 1,504 | +14 | +0.9 | 10,800 |
| 11/14 | 1,491 | 1,499 | 1,488 | 1,490 | 0 | 0.0 | 9,400 |
| 11/13 | 1,510 | 1,510 | 1,490 | 1,490 | -26 | -1.7 | 9,900 |
| 11/12 | 1,514 | 1,526 | 1,514 | 1,516 | +2 | +0.1 | 9,400 |
| 11/11 | 1,519 | 1,522 | 1,510 | 1,514 | -20 | -1.3 | 12,500 |
| 11/8 | 1,536 | 1,550 | 1,526 | 1,534 | -3 | -0.2 | 7,700 |
| 11/7 | 1,515 | 1,538 | 1,515 | 1,537 | +23 | +1.5 | 11,900 |
| 11/6 | 1,497 | 1,525 | 1,497 | 1,514 | +22 | +1.5 | 6,700 |
| 11/5 | 1,498 | 1,514 | 1,492 | 1,492 | -6 | -0.4 | 9,200 |
| 11/1 | 1,513 | 1,513 | 1,495 | 1,498 | -18 | -1.2 | 8,400 |
| 10/31 | 1,479 | 1,523 | 1,479 | 1,516 | +38 | +2.6 | 22,200 |
| 10/30 | 1,516 | 1,516 | 1,478 | 1,478 | -38 | -2.5 | 201,400 |
| 10/29 | 1,486 | 1,516 | 1,486 | 1,516 | +25 | +1.7 | 14,300 |
| 10/28 | 1,456 | 1,497 | 1,456 | 1,491 | +35 | +2.4 | 11,900 |
| 10/25 | 1,464 | 1,470 | 1,448 | 1,456 | -7 | -0.5 | 22,100 |
| 10/24 | 1,474 | 1,474 | 1,453 | 1,463 | -5 | -0.3 | 17,400 |
| 10/23 | 1,467 | 1,471 | 1,460 | 1,468 | -13 | -0.9 | 19,700 |
| 10/22 | 1,488 | 1,498 | 1,476 | 1,481 | -5 | -0.3 | 13,000 |
| 10/21 | 1,487 | 1,490 | 1,476 | 1,486 | -2 | -0.1 | 9,000 |
| 10/18 | 1,514 | 1,514 | 1,484 | 1,488 | -9 | -0.6 | 12,400 |
| 10/17 | 1,507 | 1,507 | 1,492 | 1,497 | -9 | -0.6 | 12,300 |
| 10/16 | 1,517 | 1,526 | 1,505 | 1,506 | -11 | -0.7 | 17,000 |
| 10/15 | 1,525 | 1,526 | 1,515 | 1,517 | +4 | +0.3 | 17,500 |
| 10/11 | 1,517 | 1,520 | 1,506 | 1,513 | -4 | -0.3 | 15,400 |
| 10/10 | 1,522 | 1,523 | 1,510 | 1,517 | 0 | 0.0 | 17,400 |
| 10/9 | 1,531 | 1,536 | 1,513 | 1,517 | -8 | -0.5 | 16,300 |
▶︎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
