！決算発表予定日 2024/05/10
5142東証P貸借
業種 化学
アキレス 株価時系列データ
PTS
1,565
円
(13:44)
株価は20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) | 1,371 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,646 (24/02/28) | 1,459 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,523 | 1,567 | 1,519 | 1,565 | +64 | +4.3 | 43,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,501 | -3.8 | 1,525 | 73,900 | 6,900 | 45,600 | 6.61 |
| 4/12 | 1,560 | +1.7 | 1,553 | 55,200 | 7,000 | 37,900 | 5.41 |
| 4/5 | 1,534 | -0.6 | 1,540 | 81,100 | 6,600 | 31,100 | 4.71 |
| 3/29 | 1,543 | -3.6 | 1,564 | 71,300 | 9,700 | 20,000 | 2.06 |
| 3/22 | 1,601 | +0.4 | 1,595 | 52,000 | 9,700 | 13,500 | 1.39 |
| 3/15 | 1,595 | -0.2 | 1,574 | 97,300 | 10,000 | 44,000 | 4.40 |
| 3/8 | 1,598 | -1.4 | 1,594 | 132,400 | 9,400 | 56,200 | 5.98 |
| 3/1 | 1,620 | +7.0 | 1,596 | 178,400 | 12,000 | 62,700 | 5.23 |
| 2/22 | 1,514 | +2.7 | 1,494 | 60,200 | 10,000 | 25,500 | 2.55 |
| 2/16 | 1,474 | -0.6 | 1,480 | 90,000 | 11,000 | 8,300 | 0.75 |
| 2/9 | 1,483 | -6.5 | 1,525 | 98,700 | 14,700 | 7,200 | 0.49 |
| 2/2 | 1,586 | +2.6 | 1,572 | 41,300 | 1,600 | 5,200 | 3.25 |
| 1/26 | 1,546 | -1.5 | 1,562 | 38,200 | 1,400 | 6,100 | 4.36 |
| 1/19 | 1,569 | -1.9 | 1,593 | 49,600 | 1,700 | 7,300 | 4.29 |
| 1/12 | 1,600 | +0.5 | 1,610 | 70,100 | 2,000 | 7,600 | 3.80 |
| 1/5 | 1,592 | +3.2 | 1,578 | 19,100 | ー | ー | ー |
| 12/29 | 1,543 | +0.9 | 1,521 | 51,900 | 1,400 | 6,800 | 4.86 |
| 12/22 | 1,530 | -1.5 | 1,536 | 52,300 | 1,700 | 8,400 | 4.94 |
| 12/15 | 1,554 | +2.3 | 1,544 | 87,300 | 2,000 | 8,300 | 4.15 |
| 12/8 | 1,519 | -1.9 | 1,537 | 84,800 | 2,400 | 8,800 | 3.67 |
| 12/1 | 1,548 | -1.8 | 1,563 | 45,900 | 3,500 | 6,300 | 1.80 |
| 11/24 | 1,577 | -0.7 | 1,580 | 42,800 | 3,600 | 7,000 | 1.94 |
| 11/17 | 1,588 | 0.0 | 1,582 | 62,100 | 3,700 | 6,500 | 1.76 |
| 11/10 | 1,588 | +1.2 | 1,586 | 117,500 | 3,900 | 6,600 | 1.69 |
| 11/2 | 1,570 | +2.6 | 1,547 | 107,700 | 3,200 | 6,600 | 2.06 |
| 10/27 | 1,530 | +1.8 | 1,508 | 91,200 | 4,100 | 8,100 | 1.98 |
| 10/20 | 1,503 | +1.1 | 1,490 | 70,900 | 4,300 | 8,500 | 1.98 |
| 10/13 | 1,487 | +0.8 | 1,486 | 81,400 | 5,400 | 9,200 | 1.70 |
| 10/6 | 1,475 | +2.4 | 1,450 | 117,000 | 5,300 | 8,500 | 1.60 |
| 9/29 | 1,441 | -2.2 | 1,455 | 126,400 | 6,600 | 8,200 | 1.24 |
▶︎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