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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,513 | 1,550 | 1,473 | 1,482 | -34 | -2.2 | 145,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,492 | 1,559 | 1,448 | 1,516 | +31 | +2.1 | 524,300 |
| 24/09 | 1,538 | 1,589 | 1,485 | 1,485 | -53 | -3.5 | 358,900 |
| 24/08 | 1,546 | 1,547 | 1,260 | 1,538 | -25 | -1.6 | 348,400 |
| 24/07 | 1,636 | 1,636 | 1,502 | 1,563 | -71 | -4.4 | 469,300 |
| 24/06 | 1,620 | 1,638 | 1,556 | 1,634 | +14 | +0.9 | 269,600 |
| 24/05 | 1,585 | 1,620 | 1,567 | 1,620 | +35 | +2.2 | 212,800 |
| 24/04 | 1,563 | 1,585 | 1,498 | 1,585 | +42 | +2.7 | 270,100 |
| 24/03 | 1,591 | 1,620 | 1,530 | 1,543 | -48 | -3.0 | 380,800 |
| 24/02 | 1,578 | 1,646 | 1,459 | 1,591 | +13 | +0.8 | 416,500 |
| 24/01 | 1,555 | 1,630 | 1,541 | 1,578 | +35 | +2.3 | 201,300 |
| 23/12 | 1,557 | 1,563 | 1,500 | 1,543 | -14 | -0.9 | 287,000 |
| 23/11 | 1,545 | 1,612 | 1,544 | 1,557 | +19 | +1.2 | 325,900 |
| 23/10 | 1,451 | 1,538 | 1,421 | 1,538 | +97 | +6.7 | 399,900 |
| 23/09 | 1,479 | 1,521 | 1,432 | 1,441 | -38 | -2.6 | 470,900 |
| 23/08 | 1,522 | 1,525 | 1,422 | 1,479 | -43 | -2.8 | 380,300 |
| 23/07 | 1,457 | 1,525 | 1,414 | 1,522 | +78 | +5.4 | 503,000 |
| 23/06 | 1,382 | 1,468 | 1,371 | 1,444 | +61 | +4.4 | 502,400 |
| 23/05 | 1,449 | 1,477 | 1,379 | 1,383 | -63 | -4.4 | 433,000 |
| 23/04 | 1,365 | 1,458 | 1,361 | 1,446 | +91 | +6.7 | 422,400 |
| 23/03 | 1,347 | 1,428 | 1,331 | 1,355 | +8 | +0.6 | 558,500 |
| 23/02 | 1,263 | 1,356 | 1,228 | 1,347 | +97 | +7.8 | 511,800 |
| 23/01 | 1,246 | 1,271 | 1,218 | 1,250 | +8 | +0.6 | 229,600 |
| 22/12 | 1,352 | 1,354 | 1,223 | 1,242 | -109 | -8.1 | 584,200 |
| 22/11 | 1,370 | 1,399 | 1,347 | 1,351 | -21 | -1.5 | 293,900 |
| 22/10 | 1,301 | 1,409 | 1,297 | 1,372 | +71 | +5.5 | 505,000 |
| 22/09 | 1,349 | 1,357 | 1,259 | 1,301 | -52 | -3.8 | 446,100 |
| 22/08 | 1,400 | 1,417 | 1,353 | 1,353 | -47 | -3.4 | 360,100 |
| 22/07 | 1,341 | 1,432 | 1,334 | 1,400 | +57 | +4.2 | 487,000 |
| 22/06 | 1,348 | 1,388 | 1,330 | 1,343 | +1 | +0.1 | 332,400 |
| 22/05 | 1,303 | 1,371 | 1,297 | 1,342 | +42 | +3.2 | 344,900 |
▶︎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
