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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,446 | 1,452 | 1,441 | 1,452 | +5 | +0.4 | 11,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,492 | 1,507 | 1,489 | 1,503 | +14 | +0.9 | 16,000 |
| 10/19 | 1,489 | 1,494 | 1,485 | 1,489 | -4 | -0.3 | 8,800 |
| 10/18 | 1,499 | 1,499 | 1,482 | 1,493 | +6 | +0.4 | 12,700 |
| 10/17 | 1,485 | 1,500 | 1,485 | 1,487 | +5 | +0.3 | 15,800 |
| 10/16 | 1,487 | 1,490 | 1,477 | 1,482 | -5 | -0.3 | 17,600 |
| 10/13 | 1,497 | 1,498 | 1,481 | 1,487 | -10 | -0.7 | 18,700 |
| 10/12 | 1,487 | 1,498 | 1,477 | 1,497 | +10 | +0.7 | 23,800 |
| 10/11 | 1,493 | 1,495 | 1,483 | 1,487 | +1 | +0.1 | 16,900 |
| 10/10 | 1,475 | 1,487 | 1,475 | 1,486 | +11 | +0.8 | 22,000 |
| 10/6 | 1,462 | 1,475 | 1,462 | 1,475 | +21 | +1.4 | 15,700 |
| 10/5 | 1,428 | 1,455 | 1,428 | 1,454 | +28 | +2.0 | 18,400 |
| 10/4 | 1,430 | 1,441 | 1,421 | 1,426 | -16 | -1.1 | 35,700 |
| 10/3 | 1,465 | 1,465 | 1,441 | 1,442 | -24 | -1.6 | 20,700 |
| 10/2 | 1,451 | 1,478 | 1,451 | 1,466 | +25 | +1.7 | 26,500 |
| 9/29 | 1,450 | 1,460 | 1,437 | 1,441 | -5 | -0.4 | 22,100 |
| 9/28 | 1,451 | 1,466 | 1,441 | 1,446 | -18 | -1.2 | 28,200 |
| 9/27 | 1,442 | 1,464 | 1,432 | 1,464 | +12 | +0.8 | 31,400 |
| 9/26 | 1,464 | 1,464 | 1,452 | 1,452 | -13 | -0.9 | 17,700 |
| 9/25 | 1,471 | 1,477 | 1,462 | 1,465 | -9 | -0.6 | 27,000 |
| 9/22 | 1,472 | 1,480 | 1,467 | 1,474 | -7 | -0.5 | 20,700 |
| 9/21 | 1,488 | 1,493 | 1,481 | 1,481 | -9 | -0.6 | 24,600 |
| 9/20 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3 | 22,200 |
| 9/19 | 1,503 | 1,510 | 1,497 | 1,510 | -3 | -0.2 | 20,000 |
| 9/15 | 1,518 | 1,518 | 1,507 | 1,513 | +9 | +0.6 | 30,900 |
| 9/14 | 1,491 | 1,506 | 1,488 | 1,504 | +17 | +1.1 | 17,900 |
| 9/13 | 1,496 | 1,499 | 1,486 | 1,487 | -9 | -0.6 | 25,400 |
| 9/12 | 1,489 | 1,499 | 1,483 | 1,496 | +7 | +0.5 | 16,900 |
| 9/11 | 1,496 | 1,503 | 1,482 | 1,489 | -7 | -0.5 | 28,800 |
| 9/8 | 1,496 | 1,503 | 1,491 | 1,496 | -14 | -0.9 | 33,400 |
| 9/7 | 1,506 | 1,512 | 1,504 | 1,510 | -1 | -0.1 | 19,200 |
▶︎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
