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) |
|---|---|---|---|---|---|---|---|
| 6/4 | 1,630 | 1,630 | 1,615 | 1,622 | -3 | -0.2 | 4,200 |
| 6/3 | 1,620 | 1,625 | 1,612 | 1,625 | +5 | +0.3 | 11,500 |
| 5/31 | 1,609 | 1,620 | 1,608 | 1,620 | +25 | +1.6 | 16,500 |
| 5/30 | 1,589 | 1,595 | 1,581 | 1,595 | +8 | +0.5 | 6,500 |
| 5/29 | 1,604 | 1,604 | 1,587 | 1,587 | -17 | -1.1 | 5,000 |
| 5/28 | 1,614 | 1,614 | 1,602 | 1,604 | -10 | -0.6 | 6,500 |
| 5/27 | 1,609 | 1,614 | 1,601 | 1,614 | +14 | +0.9 | 3,900 |
| 5/24 | 1,609 | 1,609 | 1,596 | 1,600 | -5 | -0.3 | 3,500 |
| 5/23 | 1,606 | 1,608 | 1,597 | 1,605 | +8 | +0.5 | 4,100 |
| 5/22 | 1,616 | 1,616 | 1,592 | 1,597 | -13 | -0.8 | 10,200 |
| 5/21 | 1,617 | 1,617 | 1,604 | 1,610 | -7 | -0.4 | 6,700 |
| 5/20 | 1,616 | 1,617 | 1,608 | 1,617 | +10 | +0.6 | 19,200 |
| 5/17 | 1,598 | 1,611 | 1,598 | 1,607 | +9 | +0.6 | 6,500 |
| 5/16 | 1,616 | 1,616 | 1,571 | 1,598 | -12 | -0.8 | 17,400 |
| 5/15 | 1,614 | 1,620 | 1,610 | 1,610 | +7 | +0.4 | 12,900 |
| 5/14 | 1,603 | 1,603 | 1,592 | 1,603 | 0 | 0.0 | 14,900 |
| 5/13 | 1,613 | 1,619 | 1,603 | 1,603 | -5 | -0.3 | 17,500 |
| 5/10 | 1,593 | 1,608 | 1,583 | 1,608 | +20 | +1.3 | 19,400 |
| 5/9 | 1,572 | 1,588 | 1,567 | 1,588 | +16 | +1.0 | 10,200 |
| 5/8 | 1,595 | 1,595 | 1,572 | 1,572 | -23 | -1.4 | 8,200 |
| 5/7 | 1,592 | 1,595 | 1,585 | 1,595 | +11 | +0.7 | 10,200 |
| 5/2 | 1,593 | 1,594 | 1,584 | 1,584 | 0 | 0.0 | 5,700 |
| 5/1 | 1,585 | 1,588 | 1,579 | 1,584 | -1 | -0.1 | 7,800 |
| 4/30 | 1,579 | 1,585 | 1,570 | 1,585 | +11 | +0.7 | 11,000 |
| 4/26 | 1,563 | 1,574 | 1,537 | 1,574 | +23 | +1.5 | 12,000 |
| 4/25 | 1,562 | 1,562 | 1,551 | 1,551 | -14 | -0.9 | 6,700 |
| 4/24 | 1,544 | 1,567 | 1,544 | 1,565 | +25 | +1.6 | 16,100 |
| 4/23 | 1,538 | 1,544 | 1,530 | 1,540 | +15 | +1.0 | 5,500 |
| 4/22 | 1,523 | 1,532 | 1,519 | 1,525 | +24 | +1.6 | 8,600 |
| 4/19 | 1,522 | 1,528 | 1,498 | 1,501 | -34 | -2.2 | 18,400 |
▶︎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
