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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/25 | 1,532 | 1,532 | 1,503 | 1,513 | -17 | -1.1 | 10,200 |
| 12/22 | 1,522 | 1,533 | 1,522 | 1,530 | +9 | +0.6 | 7,700 |
| 12/21 | 1,540 | 1,540 | 1,518 | 1,521 | -33 | -2.1 | 9,600 |
| 12/20 | 1,546 | 1,563 | 1,544 | 1,554 | +15 | +1.0 | 16,600 |
| 12/19 | 1,532 | 1,539 | 1,522 | 1,539 | +7 | +0.5 | 8,500 |
| 12/18 | 1,554 | 1,554 | 1,518 | 1,532 | -22 | -1.4 | 9,900 |
| 12/15 | 1,535 | 1,555 | 1,527 | 1,554 | +30 | +2.0 | 42,300 |
| 12/14 | 1,542 | 1,542 | 1,523 | 1,524 | -12 | -0.8 | 10,400 |
| 12/13 | 1,554 | 1,554 | 1,533 | 1,536 | -11 | -0.7 | 8,600 |
| 12/12 | 1,554 | 1,555 | 1,545 | 1,547 | -1 | -0.1 | 12,000 |
| 12/11 | 1,534 | 1,554 | 1,534 | 1,548 | +29 | +1.9 | 14,000 |
| 12/8 | 1,547 | 1,555 | 1,511 | 1,519 | -36 | -2.3 | 30,100 |
| 12/7 | 1,544 | 1,560 | 1,541 | 1,555 | +2 | +0.1 | 13,400 |
| 12/6 | 1,520 | 1,561 | 1,520 | 1,553 | +34 | +2.2 | 18,800 |
▶︎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
