！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,563 | 1,574 | 1,498 | 1,574 | +31 | +2.0 | 271,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/04 | 1,266 | 1,321 | 1,258 | 1,300 | +34 | +2.7 | 320,500 |
| 22/03 | 1,302 | 1,362 | 1,205 | 1,266 | -27 | -2.1 | 685,000 |
| 22/02 | 1,232 | 1,318 | 1,223 | 1,293 | +59 | +4.8 | 257,400 |
| 22/01 | 1,250 | 1,283 | 1,183 | 1,234 | -15 | -1.2 | 325,800 |
| 21/12 | 1,207 | 1,282 | 1,206 | 1,249 | +40 | +3.3 | 423,100 |
| 21/11 | 1,320 | 1,357 | 1,209 | 1,209 | -102 | -7.8 | 396,100 |
| 21/10 | 1,341 | 1,377 | 1,286 | 1,311 | -37 | -2.7 | 634,300 |
▶︎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