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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,462 | 1,472 | 1,461 | 1,472 | -1 | -0.1 | 8,100 |
| 8/22 | 1,468 | 1,474 | 1,461 | 1,473 | +6 | +0.4 | 9,300 |
| 8/21 | 1,471 | 1,476 | 1,458 | 1,467 | -10 | -0.7 | 7,200 |
| 8/20 | 1,456 | 1,479 | 1,456 | 1,477 | +33 | +2.3 | 11,200 |
| 8/19 | 1,472 | 1,486 | 1,444 | 1,444 | -36 | -2.4 | 17,500 |
| 8/16 | 1,476 | 1,480 | 1,461 | 1,480 | +21 | +1.4 | 9,400 |
| 8/15 | 1,479 | 1,479 | 1,459 | 1,459 | -13 | -0.9 | 22,400 |
| 8/14 | 1,453 | 1,472 | 1,443 | 1,472 | +19 | +1.3 | 8,800 |
| 8/13 | 1,430 | 1,453 | 1,430 | 1,453 | +23 | +1.6 | 8,200 |
| 8/9 | 1,408 | 1,431 | 1,405 | 1,430 | +52 | +3.8 | 25,300 |
| 8/8 | 1,360 | 1,442 | 1,355 | 1,378 | +2 | +0.2 | 29,200 |
| 8/7 | 1,335 | 1,405 | 1,332 | 1,376 | +25 | +1.9 | 24,600 |
| 8/6 | 1,306 | 1,385 | 1,305 | 1,351 | +90 | +7.1 | 29,100 |
| 8/5 | 1,376 | 1,378 | 1,260 | 1,261 | -175 | -12.2 | 37,600 |
| 8/2 | 1,491 | 1,495 | 1,436 | 1,436 | -77 | -5.1 | 33,100 |
| 8/1 | 1,546 | 1,547 | 1,513 | 1,513 | -50 | -3.2 | 27,800 |
| 7/31 | 1,516 | 1,564 | 1,512 | 1,563 | +45 | +3.0 | 13,000 |
| 7/30 | 1,530 | 1,530 | 1,514 | 1,518 | -12 | -0.8 | 17,100 |
| 7/29 | 1,518 | 1,535 | 1,518 | 1,530 | +25 | +1.7 | 14,100 |
| 7/26 | 1,513 | 1,514 | 1,502 | 1,505 | -3 | -0.2 | 13,000 |
| 7/25 | 1,511 | 1,520 | 1,503 | 1,508 | -17 | -1.1 | 31,500 |
| 7/24 | 1,536 | 1,544 | 1,525 | 1,525 | -18 | -1.2 | 20,700 |
| 7/23 | 1,538 | 1,560 | 1,538 | 1,543 | +12 | +0.8 | 13,400 |
| 7/22 | 1,554 | 1,557 | 1,531 | 1,531 | -23 | -1.5 | 24,500 |
| 7/19 | 1,566 | 1,568 | 1,553 | 1,554 | -12 | -0.8 | 15,800 |
| 7/18 | 1,575 | 1,589 | 1,566 | 1,566 | -12 | -0.8 | 12,500 |
▶︎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
