！決算発表予定日 2024/05/10
5142東証P貸借
業種 化学
アキレス 株価時系列データ
PTS
1,500
円
(11:17)
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 |
|---|---|
| 1,646 (24/02/28) | 1,371 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,646 (24/02/28) | 1,459 (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 | 1,522 | 1,528 | 1,498 | 1,505 | -30 | -2.0 | 8,200 |
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 | 1,524 | 1,535 | 1,515 | 1,535 | +20 | +1.3 | 4,800 |
| 4/17 | 1,531 | 1,531 | 1,512 | 1,515 | -16 | -1.1 | 19,800 |
| 4/16 | 1,545 | 1,545 | 1,525 | 1,531 | -24 | -1.5 | 18,900 |
| 4/15 | 1,558 | 1,558 | 1,545 | 1,555 | -5 | -0.3 | 12,000 |
| 4/12 | 1,555 | 1,560 | 1,551 | 1,560 | +5 | +0.3 | 19,500 |
| 4/11 | 1,546 | 1,555 | 1,542 | 1,555 | +1 | +0.1 | 4,300 |
| 4/10 | 1,552 | 1,559 | 1,551 | 1,554 | -9 | -0.6 | 11,400 |
| 4/9 | 1,552 | 1,566 | 1,547 | 1,563 | +11 | +0.7 | 8,400 |
| 4/8 | 1,536 | 1,552 | 1,536 | 1,552 | +18 | +1.2 | 11,600 |
| 4/5 | 1,528 | 1,535 | 1,522 | 1,534 | -15 | -1.0 | 11,500 |
| 4/4 | 1,541 | 1,552 | 1,535 | 1,549 | +8 | +0.5 | 16,300 |
| 4/3 | 1,533 | 1,547 | 1,523 | 1,541 | +6 | +0.4 | 17,800 |
| 4/2 | 1,544 | 1,544 | 1,533 | 1,535 | -8 | -0.5 | 17,300 |
| 4/1 | 1,563 | 1,567 | 1,543 | 1,543 | 0 | 0.0 | 18,200 |
| 3/29 | 1,531 | 1,546 | 1,530 | 1,543 | +11 | +0.7 | 10,300 |
| 3/28 | 1,556 | 1,565 | 1,532 | 1,532 | -51 | -3.2 | 16,900 |
| 3/27 | 1,585 | 1,585 | 1,579 | 1,583 | +11 | +0.7 | 18,800 |
| 3/26 | 1,567 | 1,582 | 1,566 | 1,572 | +1 | +0.1 | 9,000 |
| 3/25 | 1,598 | 1,598 | 1,567 | 1,571 | -30 | -1.9 | 16,300 |
| 3/22 | 1,604 | 1,606 | 1,597 | 1,601 | -3 | -0.2 | 12,000 |
| 3/21 | 1,600 | 1,606 | 1,596 | 1,604 | +15 | +0.9 | 13,900 |
| 3/19 | 1,593 | 1,594 | 1,575 | 1,589 | -11 | -0.7 | 15,400 |
| 3/18 | 1,599 | 1,601 | 1,588 | 1,600 | +5 | +0.3 | 10,700 |
| 3/15 | 1,591 | 1,595 | 1,581 | 1,595 | +4 | +0.3 | 24,800 |
| 3/14 | 1,584 | 1,591 | 1,574 | 1,591 | +17 | +1.1 | 12,400 |
| 3/13 | 1,582 | 1,582 | 1,554 | 1,574 | +6 | +0.4 | 9,100 |
| 3/12 | 1,557 | 1,568 | 1,547 | 1,568 | +3 | +0.2 | 12,000 |
| 3/11 | 1,595 | 1,595 | 1,555 | 1,565 | -33 | -2.1 | 39,000 |
| 3/8 | 1,594 | 1,610 | 1,588 | 1,598 | +3 | +0.2 | 49,800 |
| 3/7 | 1,600 | 1,601 | 1,590 | 1,595 | +5 | +0.3 | 8,800 |
▶︎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