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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/10 | 1,440 | 1,512 | 1,428 | 1,510 | +87 | +6.1 | 388,200 |
| 16/09 | 1,420 | 1,447 | 1,380 | 1,423 | +3 | +0.2 | 369,200 |
| 16/08 | 1,390 | 1,440 | 1,340 | 1,420 | +10 | +0.7 | 484,300 |
| 16/07 | 1,260 | 1,470 | 1,240 | 1,410 | +160 | +12.8 | 925,700 |
| 16/06 | 1,360 | 1,370 | 1,230 | 1,250 | -120 | -8.8 | 443,700 |
| 16/05 | 1,370 | 1,410 | 1,320 | 1,370 | -20 | -1.4 | 417,000 |
| 16/04 | 1,430 | 1,480 | 1,330 | 1,390 | -50 | -3.5 | 396,700 |
| 16/03 | 1,450 | 1,530 | 1,440 | 1,440 | -10 | -0.7 | 467,200 |
| 16/02 | 1,460 | 1,470 | 1,320 | 1,450 | 0 | 0.0 | 515,100 |
| 16/01 | 1,540 | 1,560 | 1,320 | 1,450 | -110 | -7.1 | 741,200 |
| 15/12 | 1,590 | 1,610 | 1,480 | 1,560 | -30 | -1.9 | 590,300 |
| 15/11 | 1,490 | 1,630 | 1,480 | 1,590 | +90 | +6.0 | 729,300 |
| 15/10 | 1,470 | 1,530 | 1,450 | 1,500 | +30 | +2.0 | 405,500 |
| 15/09 | 1,520 | 1,520 | 1,420 | 1,470 | -60 | -3.9 | 586,800 |
| 15/08 | 1,540 | 1,640 | 1,410 | 1,530 | -10 | -0.7 | 951,300 |
| 15/07 | 1,570 | 1,600 | 1,470 | 1,540 | -30 | -1.9 | 730,700 |
| 15/06 | 1,650 | 1,670 | 1,540 | 1,570 | -80 | -4.9 | 1,066,900 |
| 15/05 | 1,560 | 1,650 | 1,540 | 1,650 | +80 | +5.1 | 910,800 |
| 15/04 | 1,490 | 1,640 | 1,470 | 1,570 | +70 | +4.7 | 1,619,200 |
| 15/03 | 1,550 | 1,610 | 1,500 | 1,500 | -40 | -2.6 | 742,100 |
| 15/02 | 1,510 | 1,560 | 1,470 | 1,540 | +20 | +1.3 | 687,600 |
| 15/01 | 1,490 | 1,540 | 1,450 | 1,520 | +30 | +2.0 | 492,300 |
| 14/12 | 1,510 | 1,560 | 1,420 | 1,490 | -20 | -1.3 | 705,200 |
| 14/11 | 1,550 | 1,570 | 1,490 | 1,510 | -10 | -0.7 | 638,000 |
▶︎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
