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) |
|---|---|---|---|---|---|---|---|
| 7/17 | 1,583 | 1,584 | 1,578 | 1,578 | -1 | -0.1 | 13,900 |
| 7/16 | 1,592 | 1,593 | 1,578 | 1,579 | -13 | -0.8 | 32,600 |
| 7/12 | 1,577 | 1,592 | 1,574 | 1,592 | +15 | +1.0 | 25,200 |
| 7/11 | 1,585 | 1,590 | 1,577 | 1,577 | -8 | -0.5 | 32,100 |
| 7/10 | 1,600 | 1,603 | 1,583 | 1,585 | -28 | -1.7 | 44,600 |
| 7/9 | 1,614 | 1,617 | 1,594 | 1,613 | +14 | +0.9 | 27,500 |
| 7/8 | 1,612 | 1,613 | 1,594 | 1,599 | -6 | -0.4 | 17,900 |
| 7/5 | 1,623 | 1,623 | 1,601 | 1,605 | -18 | -1.1 | 24,300 |
| 7/4 | 1,626 | 1,627 | 1,617 | 1,623 | +1 | +0.1 | 15,200 |
| 7/3 | 1,624 | 1,630 | 1,615 | 1,622 | 0 | 0.0 | 24,100 |
| 7/2 | 1,621 | 1,627 | 1,615 | 1,622 | +1 | +0.1 | 20,300 |
| 7/1 | 1,636 | 1,636 | 1,618 | 1,621 | -13 | -0.8 | 16,000 |
| 6/28 | 1,637 | 1,638 | 1,623 | 1,634 | -4 | -0.2 | 10,000 |
| 6/27 | 1,626 | 1,638 | 1,615 | 1,638 | +10 | +0.6 | 12,300 |
| 6/26 | 1,628 | 1,628 | 1,616 | 1,628 | -1 | -0.1 | 11,600 |
| 6/25 | 1,619 | 1,629 | 1,602 | 1,629 | +15 | +0.9 | 14,200 |
| 6/24 | 1,565 | 1,614 | 1,565 | 1,614 | +58 | +3.7 | 27,300 |
| 6/21 | 1,608 | 1,608 | 1,556 | 1,556 | -43 | -2.7 | 52,700 |
| 6/20 | 1,610 | 1,610 | 1,589 | 1,599 | -8 | -0.5 | 9,800 |
| 6/19 | 1,619 | 1,619 | 1,597 | 1,607 | -3 | -0.2 | 15,300 |
| 6/18 | 1,611 | 1,620 | 1,604 | 1,610 | +19 | +1.2 | 15,600 |
| 6/17 | 1,605 | 1,608 | 1,586 | 1,591 | -18 | -1.1 | 13,400 |
| 6/14 | 1,581 | 1,614 | 1,580 | 1,609 | +27 | +1.7 | 21,400 |
| 6/13 | 1,600 | 1,600 | 1,575 | 1,582 | -11 | -0.7 | 9,400 |
| 6/12 | 1,610 | 1,610 | 1,593 | 1,593 | -17 | -1.1 | 9,200 |
| 6/11 | 1,616 | 1,617 | 1,609 | 1,610 | -5 | -0.3 | 7,200 |
| 6/10 | 1,610 | 1,615 | 1,606 | 1,615 | +3 | +0.2 | 10,600 |
| 6/7 | 1,612 | 1,612 | 1,606 | 1,612 | -1 | -0.1 | 3,800 |
| 6/6 | 1,616 | 1,619 | 1,609 | 1,613 | +2 | +0.1 | 5,500 |
| 6/5 | 1,622 | 1,622 | 1,608 | 1,611 | -11 | -0.7 | 4,600 |
▶︎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
