！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,585 | 1,594 | 1,579 | 1,584 | -1 | -0.1 | 19,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,935 | 1,995 | 1,874 | 1,969 | +60 | +3.1 | 320,100 |
| 19/03 | 2,011 | 2,041 | 1,862 | 1,909 | -108 | -5.4 | 514,400 |
| 19/02 | 1,987 | 2,090 | 1,930 | 2,017 | +30 | +1.5 | 280,400 |
| 19/01 | 1,840 | 2,049 | 1,785 | 1,987 | +140 | +7.6 | 473,100 |
| 18/12 | 2,252 | 2,299 | 1,717 | 1,847 | -409 | -18.1 | 446,100 |
| 18/11 | 2,230 | 2,312 | 2,163 | 2,256 | +10 | +0.5 | 319,900 |
| 18/10 | 2,375 | 2,442 | 2,141 | 2,246 | -129 | -5.4 | 390,900 |
| 18/09 | 2,290 | 2,405 | 2,200 | 2,375 | +90 | +3.9 | 332,800 |
| 18/08 | 2,318 | 2,348 | 2,233 | 2,285 | -48 | -2.1 | 304,200 |
| 18/07 | 2,176 | 2,345 | 2,101 | 2,333 | +156 | +7.2 | 319,700 |
| 18/06 | 2,271 | 2,364 | 2,150 | 2,177 | -94 | -4.1 | 325,400 |
| 18/05 | 2,253 | 2,322 | 2,220 | 2,271 | -1 | +0.0 | 295,300 |
| 18/04 | 2,200 | 2,306 | 2,179 | 2,272 | +89 | +4.1 | 249,700 |
| 18/03 | 2,220 | 2,260 | 2,091 | 2,183 | -37 | -1.7 | 340,200 |
| 18/02 | 2,318 | 2,392 | 2,034 | 2,220 | -98 | -4.2 | 438,200 |
| 18/01 | 2,400 | 2,419 | 2,318 | 2,318 | -66 | -2.8 | 300,200 |
| 17/12 | 2,420 | 2,442 | 2,281 | 2,384 | -42 | -1.7 | 367,100 |
| 17/11 | 2,289 | 2,434 | 2,241 | 2,426 | +144 | +6.3 | 530,400 |
| 17/10 | 2,266 | 2,321 | 2,211 | 2,282 | +23 | +1.0 | 588,900 |
| 17/09 | 2,175 | 2,278 | 2,130 | 2,259 | +70 | +3.2 | 582,300 |
| 17/08 | 1,946 | 2,189 | 1,946 | 2,189 | +243 | +12.5 | 538,100 |
| 17/07 | 1,902 | 2,064 | 1,896 | 1,946 | +61 | +3.2 | 437,400 |
| 17/06 | 1,852 | 1,955 | 1,852 | 1,885 | +38 | +2.1 | 474,000 |
| 17/05 | 1,790 | 1,930 | 1,775 | 1,847 | +57 | +3.2 | 517,500 |
| 17/04 | 1,697 | 1,797 | 1,655 | 1,790 | +108 | +6.4 | 431,900 |
| 17/03 | 1,814 | 1,834 | 1,682 | 1,682 | -127 | -7.0 | 580,800 |
| 17/02 | 1,662 | 1,847 | 1,639 | 1,809 | +136 | +8.1 | 635,200 |
| 17/01 | 1,578 | 1,730 | 1,578 | 1,673 | +105 | +6.7 | 630,400 |
| 16/12 | 1,600 | 1,660 | 1,548 | 1,568 | -29 | -1.8 | 686,100 |
| 16/11 | 1,511 | 1,600 | 1,450 | 1,597 | +87 | +5.8 | 570,900 |
▶︎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