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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,532 | 1,539 | 1,524 | 1,525 | -30 | -1.9 | 13,200 |
| 10/7 | 1,540 | 1,559 | 1,535 | 1,555 | +38 | +2.5 | 15,700 |
| 10/4 | 1,508 | 1,527 | 1,508 | 1,517 | +9 | +0.6 | 15,600 |
| 10/3 | 1,517 | 1,517 | 1,508 | 1,508 | +10 | +0.7 | 8,700 |
| 10/2 | 1,501 | 1,507 | 1,491 | 1,498 | -3 | -0.2 | 20,400 |
| 10/1 | 1,492 | 1,508 | 1,486 | 1,501 | +16 | +1.1 | 11,400 |
| 9/30 | 1,517 | 1,557 | 1,485 | 1,485 | -72 | -4.6 | 18,100 |
| 9/27 | 1,562 | 1,567 | 1,550 | 1,557 | -7 | -0.5 | 16,100 |
| 9/26 | 1,540 | 1,566 | 1,530 | 1,564 | +36 | +2.4 | 33,900 |
| 9/25 | 1,538 | 1,544 | 1,520 | 1,528 | -3 | -0.2 | 12,100 |
| 9/24 | 1,540 | 1,545 | 1,528 | 1,531 | +16 | +1.1 | 24,500 |
| 9/20 | 1,589 | 1,589 | 1,515 | 1,515 | -66 | -4.2 | 39,200 |
| 9/19 | 1,551 | 1,587 | 1,551 | 1,581 | +37 | +2.4 | 13,500 |
| 9/18 | 1,544 | 1,548 | 1,527 | 1,544 | 0 | 0.0 | 10,400 |
| 9/17 | 1,549 | 1,550 | 1,520 | 1,544 | -3 | -0.2 | 18,900 |
| 9/13 | 1,540 | 1,550 | 1,533 | 1,547 | +10 | +0.7 | 24,100 |
| 9/12 | 1,531 | 1,540 | 1,521 | 1,537 | +35 | +2.3 | 19,300 |
| 9/11 | 1,522 | 1,522 | 1,497 | 1,502 | -25 | -1.6 | 22,500 |
| 9/10 | 1,534 | 1,537 | 1,522 | 1,527 | -5 | -0.3 | 15,100 |
| 9/9 | 1,521 | 1,541 | 1,515 | 1,532 | -24 | -1.5 | 19,300 |
| 9/6 | 1,550 | 1,562 | 1,542 | 1,556 | +13 | +0.8 | 19,500 |
| 9/5 | 1,531 | 1,564 | 1,531 | 1,543 | -5 | -0.3 | 17,300 |
| 9/4 | 1,550 | 1,564 | 1,543 | 1,548 | -11 | -0.7 | 19,700 |
| 9/3 | 1,541 | 1,573 | 1,541 | 1,559 | +18 | +1.2 | 9,600 |
| 9/2 | 1,538 | 1,541 | 1,522 | 1,541 | +3 | +0.2 | 5,800 |
| 8/30 | 1,524 | 1,546 | 1,524 | 1,538 | +14 | +0.9 | 4,400 |
| 8/29 | 1,503 | 1,524 | 1,503 | 1,524 | +14 | +0.9 | 11,600 |
| 8/28 | 1,509 | 1,510 | 1,490 | 1,510 | +1 | +0.1 | 4,700 |
| 8/27 | 1,484 | 1,513 | 1,484 | 1,509 | +25 | +1.7 | 11,000 |
| 8/26 | 1,480 | 1,485 | 1,475 | 1,484 | +12 | +0.8 | 7,900 |
▶︎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
