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) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,592 | 1,602 | 1,585 | 1,590 | -3 | -0.2 | 17,900 |
| 3/5 | 1,593 | 1,607 | 1,570 | 1,593 | 0 | 0.0 | 17,300 |
| 3/4 | 1,618 | 1,618 | 1,590 | 1,593 | -27 | -1.7 | 38,600 |
| 3/1 | 1,591 | 1,620 | 1,590 | 1,620 | +29 | +1.8 | 27,800 |
| 2/29 | 1,588 | 1,612 | 1,584 | 1,591 | +4 | +0.3 | 46,900 |
| 2/28 | 1,641 | 1,646 | 1,574 | 1,587 | +96 | +6.4 | 86,500 |
| 2/27 | 1,491 | 1,502 | 1,491 | 1,491 | -4 | -0.3 | 6,300 |
| 2/26 | 1,527 | 1,530 | 1,495 | 1,495 | -19 | -1.3 | 10,900 |
| 2/22 | 1,505 | 1,515 | 1,505 | 1,514 | +10 | +0.7 | 17,400 |
| 2/21 | 1,478 | 1,509 | 1,474 | 1,504 | +26 | +1.8 | 21,100 |
| 2/20 | 1,483 | 1,490 | 1,470 | 1,478 | -5 | -0.3 | 12,500 |
| 2/19 | 1,482 | 1,492 | 1,481 | 1,483 | +9 | +0.6 | 9,200 |
| 2/16 | 1,479 | 1,482 | 1,468 | 1,474 | +13 | +0.9 | 14,100 |
| 2/15 | 1,492 | 1,492 | 1,461 | 1,461 | -1 | -0.1 | 16,300 |
| 2/14 | 1,500 | 1,501 | 1,459 | 1,462 | -34 | -2.3 | 27,900 |
| 2/13 | 1,484 | 1,510 | 1,483 | 1,496 | +13 | +0.9 | 31,700 |
| 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 |
▶︎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
