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 | 1,480 | -36 | -2.4 | 163,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,440 | 1,590 | 1,390 | 1,430 | +10 | +0.7 | 184,700 |
| 02/03 | 1,600 | 1,640 | 1,420 | 1,420 | -170 | -10.7 | 243,500 |
| 02/02 | 1,350 | 1,680 | 1,300 | 1,590 | +240 | +17.8 | 294,500 |
| 02/01 | 1,500 | 1,520 | 1,300 | 1,350 | -140 | -9.4 | 127,800 |
| 01/12 | 1,570 | 1,610 | 1,150 | 1,490 | -60 | -3.9 | 244,300 |
| 01/11 | 1,590 | 1,650 | 1,540 | 1,550 | -40 | -2.5 | 220,700 |
| 01/10 | 1,450 | 1,630 | 1,420 | 1,590 | +140 | +9.7 | 213,600 |
| 01/09 | 1,620 | 1,620 | 1,240 | 1,450 | -170 | -10.5 | 184,900 |
| 01/08 | 1,650 | 1,780 | 1,610 | 1,620 | -30 | -1.8 | 239,300 |
| 01/07 | 1,680 | 1,680 | 1,580 | 1,650 | -50 | -2.9 | 219,300 |
| 01/06 | 1,630 | 1,700 | 1,540 | 1,700 | +100 | +6.3 | 233,700 |
| 01/05 | 1,740 | 1,850 | 1,580 | 1,600 | -110 | -6.4 | 311,500 |
| 01/04 | 1,500 | 1,790 | 1,480 | 1,710 | +230 | +15.5 | 437,100 |
| 01/03 | 1,440 | 1,620 | 1,360 | 1,480 | +50 | +3.5 | 273,100 |
| 01/02 | 1,410 | 1,470 | 1,400 | 1,430 | +10 | +0.7 | 132,200 |
| 01/01 | 1,450 | 1,500 | 1,360 | 1,420 | -10 | -0.7 | 202,400 |
| 00/12 | 1,530 | 1,660 | 1,420 | 1,430 | -110 | -7.1 | 223,000 |
| 00/11 | 1,460 | 1,610 | 1,450 | 1,540 | +40 | +2.7 | 108,000 |
| 00/10 | 1,570 | 1,630 | 1,450 | 1,500 | -120 | -7.4 | 144,100 |
| 00/09 | 1,640 | 1,690 | 1,550 | 1,620 | -20 | -1.2 | 130,600 |
| 00/08 | 1,670 | 1,810 | 1,610 | 1,640 | +20 | +1.2 | 143,600 |
| 00/07 | 1,780 | 2,040 | 1,600 | 1,620 | -150 | -8.5 | 532,200 |
| 00/06 | 1,580 | 1,800 | 1,570 | 1,770 | +140 | +8.6 | 282,900 |
| 00/05 | 1,620 | 1,740 | 1,550 | 1,630 | +80 | +5.2 | 154,700 |
| 00/04 | 1,680 | 1,850 | 1,550 | 1,550 | -160 | -9.4 | 226,400 |
| 00/03 | 1,820 | 1,980 | 1,650 | 1,710 | -30 | -1.7 | 415,000 |
| 00/02 | 1,620 | 1,780 | 1,400 | 1,740 | +190 | +12.3 | 267,500 |
| 00/01 | 1,500 | 1,880 | 1,470 | 1,550 | +70 | +4.7 | 190,000 |
| 99/12 | 1,710 | 1,710 | 1,450 | 1,480 | ー | ー | 231,400 |
▶︎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
