！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 | 1,567 | 1,498 | 1,540 | -3 | -0.2 | 229,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,339 | 1,393 | 1,330 | 1,348 | +23 | +1.7 | 554,700 |
| 21/08 | 1,376 | 1,396 | 1,312 | 1,325 | -38 | -2.8 | 380,600 |
| 21/07 | 1,363 | 1,421 | 1,352 | 1,363 | 0 | 0.0 | 542,300 |
| 21/06 | 1,395 | 1,410 | 1,360 | 1,363 | -25 | -1.8 | 472,100 |
| 21/05 | 1,397 | 1,482 | 1,384 | 1,388 | -8 | -0.6 | 416,300 |
| 21/04 | 1,486 | 1,498 | 1,396 | 1,396 | -88 | -5.9 | 510,000 |
| 21/03 | 1,453 | 1,595 | 1,446 | 1,484 | +39 | +2.7 | 959,200 |
| 21/02 | 1,426 | 1,542 | 1,426 | 1,445 | +19 | +1.3 | 664,500 |
| 21/01 | 1,416 | 1,486 | 1,389 | 1,426 | +10 | +0.7 | 534,100 |
| 20/12 | 1,425 | 1,487 | 1,403 | 1,416 | -8 | -0.6 | 863,700 |
| 20/11 | 1,584 | 1,662 | 1,385 | 1,424 | -146 | -9.3 | 1,615,200 |
| 20/10 | 1,772 | 1,780 | 1,552 | 1,570 | -187 | -10.6 | 585,800 |
| 20/09 | 1,788 | 1,889 | 1,699 | 1,757 | -17 | -1.0 | 749,100 |
| 20/08 | 1,841 | 1,978 | 1,744 | 1,774 | -36 | -2.0 | 880,800 |
| 20/07 | 1,941 | 2,084 | 1,804 | 1,810 | -131 | -6.8 | 1,130,300 |
| 20/06 | 1,655 | 2,217 | 1,602 | 1,941 | +246 | +14.5 | 2,931,400 |
| 20/05 | 1,594 | 1,807 | 1,525 | 1,695 | +101 | +6.3 | 844,500 |
| 20/04 | 1,750 | 1,774 | 1,506 | 1,594 | -159 | -9.1 | 1,678,000 |
| 20/03 | 1,679 | 1,815 | 1,120 | 1,753 | +47 | +2.8 | 1,271,300 |
| 20/02 | 1,727 | 2,130 | 1,612 | 1,706 | -38 | -2.2 | 2,684,300 |
| 20/01 | 1,791 | 1,888 | 1,705 | 1,744 | -74 | -4.1 | 235,900 |
| 19/12 | 1,841 | 1,929 | 1,778 | 1,818 | -23 | -1.3 | 199,600 |
| 19/11 | 1,772 | 1,916 | 1,749 | 1,841 | +77 | +4.4 | 212,800 |
| 19/10 | 1,700 | 1,855 | 1,694 | 1,764 | +76 | +4.5 | 261,100 |
| 19/09 | 1,480 | 1,776 | 1,480 | 1,688 | +208 | +14.1 | 391,400 |
| 19/08 | 2,041 | 2,041 | 1,479 | 1,480 | -561 | -27.5 | 378,600 |
| 19/07 | 1,990 | 2,118 | 1,977 | 2,041 | +71 | +3.6 | 306,100 |
| 19/06 | 1,952 | 2,064 | 1,925 | 1,970 | +13 | +0.7 | 324,400 |
| 19/05 | 1,952 | 2,174 | 1,892 | 1,957 | -12 | -0.6 | 314,300 |
| 19/04 | 1,935 | 1,995 | 1,874 | 1,969 | +60 | +3.1 | 320,100 |
▶︎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