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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,530 | 1,535 | 1,519 | 1,519 | -17 | -1.1 | 14,000 |
| 12/4 | 1,545 | 1,546 | 1,535 | 1,536 | -12 | -0.8 | 8,500 |
| 12/1 | 1,557 | 1,558 | 1,546 | 1,548 | -9 | -0.6 | 10,700 |
| 11/30 | 1,550 | 1,557 | 1,544 | 1,557 | -4 | -0.3 | 9,400 |
| 11/29 | 1,571 | 1,576 | 1,559 | 1,561 | -18 | -1.1 | 8,200 |
| 11/28 | 1,585 | 1,585 | 1,570 | 1,579 | 0 | 0.0 | 7,700 |
| 11/27 | 1,583 | 1,588 | 1,578 | 1,579 | +2 | +0.1 | 9,900 |
| 11/24 | 1,580 | 1,583 | 1,575 | 1,577 | -3 | -0.2 | 8,600 |
| 11/22 | 1,585 | 1,587 | 1,575 | 1,580 | +5 | +0.3 | 8,800 |
| 11/21 | 1,589 | 1,589 | 1,574 | 1,575 | +1 | +0.1 | 9,200 |
| 11/20 | 1,589 | 1,590 | 1,574 | 1,574 | -14 | -0.9 | 16,200 |
| 11/17 | 1,574 | 1,589 | 1,574 | 1,588 | +15 | +1.0 | 10,500 |
| 11/16 | 1,587 | 1,587 | 1,571 | 1,573 | -18 | -1.1 | 10,700 |
| 11/15 | 1,587 | 1,593 | 1,584 | 1,591 | +13 | +0.8 | 15,700 |
| 11/14 | 1,586 | 1,586 | 1,570 | 1,578 | -6 | -0.4 | 12,200 |
| 11/13 | 1,589 | 1,593 | 1,578 | 1,584 | -4 | -0.3 | 13,000 |
| 11/10 | 1,585 | 1,589 | 1,574 | 1,588 | +7 | +0.4 | 15,800 |
| 11/9 | 1,570 | 1,581 | 1,562 | 1,581 | +16 | +1.0 | 18,200 |
| 11/8 | 1,590 | 1,590 | 1,560 | 1,565 | -33 | -2.1 | 21,600 |
| 11/7 | 1,593 | 1,612 | 1,591 | 1,598 | -1 | -0.1 | 20,400 |
| 11/6 | 1,580 | 1,601 | 1,578 | 1,599 | +29 | +1.9 | 41,500 |
| 11/2 | 1,579 | 1,580 | 1,555 | 1,570 | +1 | +0.1 | 22,600 |
| 11/1 | 1,545 | 1,577 | 1,545 | 1,569 | +31 | +2.0 | 45,700 |
| 10/31 | 1,520 | 1,538 | 1,513 | 1,538 | +31 | +2.1 | 24,100 |
| 10/30 | 1,513 | 1,514 | 1,503 | 1,507 | -23 | -1.5 | 15,300 |
| 10/27 | 1,503 | 1,532 | 1,503 | 1,530 | +29 | +1.9 | 23,300 |
| 10/26 | 1,502 | 1,511 | 1,499 | 1,501 | -6 | -0.4 | 14,800 |
| 10/25 | 1,513 | 1,517 | 1,507 | 1,507 | +4 | +0.3 | 18,500 |
| 10/24 | 1,508 | 1,508 | 1,483 | 1,503 | +10 | +0.7 | 15,300 |
| 10/23 | 1,503 | 1,510 | 1,493 | 1,493 | -10 | -0.7 | 19,300 |
▶︎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
