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) | 1,344 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
1,646 (24/02/28) | 1,218 (23/01/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,556 | 1,565 | 1,532 | 1,532 | -51 | -3.2 | 16,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 1,570 | 1,575 | 1,465 | 1,483 | -95 | -6.0 | 65,300 |
2/8 | 1,566 | 1,580 | 1,548 | 1,578 | +12 | +0.8 | 12,800 |
2/7 | 1,564 | 1,570 | 1,561 | 1,566 | -4 | -0.3 | 9,400 |
2/6 | 1,582 | 1,585 | 1,570 | 1,570 | -12 | -0.8 | 7,200 |
2/5 | 1,588 | 1,588 | 1,579 | 1,582 | -4 | -0.3 | 4,000 |
2/2 | 1,585 | 1,586 | 1,567 | 1,586 | +11 | +0.7 | 10,500 |
2/1 | 1,578 | 1,578 | 1,565 | 1,575 | -3 | -0.2 | 6,500 |
1/31 | 1,570 | 1,582 | 1,566 | 1,578 | +13 | +0.8 | 9,500 |
1/30 | 1,577 | 1,577 | 1,565 | 1,565 | -11 | -0.7 | 9,000 |
1/29 | 1,586 | 1,586 | 1,560 | 1,576 | +30 | +1.9 | 5,800 |
1/26 | 1,563 | 1,563 | 1,546 | 1,546 | -17 | -1.1 | 14,200 |
1/25 | 1,567 | 1,569 | 1,560 | 1,563 | +2 | +0.1 | 8,400 |
1/24 | 1,576 | 1,576 | 1,555 | 1,561 | -15 | -1.0 | 8,400 |
1/23 | 1,586 | 1,590 | 1,576 | 1,576 | -10 | -0.6 | 4,700 |
1/22 | 1,579 | 1,588 | 1,578 | 1,586 | +17 | +1.1 | 2,500 |
1/19 | 1,575 | 1,584 | 1,569 | 1,569 | -2 | -0.1 | 7,900 |
1/18 | 1,588 | 1,588 | 1,570 | 1,571 | -16 | -1.0 | 8,100 |
1/17 | 1,598 | 1,615 | 1,587 | 1,587 | -4 | -0.3 | 9,100 |
1/16 | 1,624 | 1,624 | 1,591 | 1,591 | -33 | -2.0 | 14,400 |
1/15 | 1,605 | 1,627 | 1,605 | 1,624 | +24 | +1.5 | 10,100 |
1/12 | 1,619 | 1,626 | 1,592 | 1,600 | -23 | -1.4 | 15,800 |
1/11 | 1,628 | 1,628 | 1,611 | 1,623 | +9 | +0.6 | 15,900 |
1/10 | 1,605 | 1,630 | 1,600 | 1,614 | +13 | +0.8 | 27,000 |
1/9 | 1,593 | 1,601 | 1,592 | 1,601 | +9 | +0.6 | 11,400 |
1/5 | 1,578 | 1,592 | 1,577 | 1,592 | +14 | +0.9 | 9,500 |
1/4 | 1,555 | 1,585 | 1,541 | 1,578 | +35 | +2.3 | 9,600 |
12/29 | 1,530 | 1,552 | 1,530 | 1,543 | +13 | +0.9 | 9,500 |
12/28 | 1,515 | 1,530 | 1,514 | 1,530 | +4 | +0.3 | 4,800 |
12/27 | 1,512 | 1,533 | 1,506 | 1,526 | +26 | +1.7 | 15,200 |
12/26 | 1,507 | 1,515 | 1,500 | 1,500 | -13 | -0.9 | 12,200 |
▶︎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