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 | 1,490 | -26 | -1.7 | 138,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,540 | 1,550 | 1,330 | 1,520 | -20 | -1.3 | 735,200 |
| 14/09 | 1,470 | 1,720 | 1,460 | 1,540 | +90 | +6.2 | 2,504,300 |
| 14/08 | 1,450 | 1,460 | 1,380 | 1,450 | -10 | -0.7 | 535,600 |
| 14/07 | 1,490 | 1,540 | 1,440 | 1,460 | -30 | -2.0 | 646,900 |
| 14/06 | 1,350 | 1,510 | 1,350 | 1,490 | +140 | +10.4 | 623,300 |
| 14/05 | 1,340 | 1,370 | 1,300 | 1,350 | 0 | 0.0 | 372,900 |
| 14/04 | 1,450 | 1,450 | 1,330 | 1,350 | -80 | -5.6 | 458,100 |
| 14/03 | 1,460 | 1,550 | 1,310 | 1,430 | -20 | -1.4 | 847,800 |
| 14/02 | 1,440 | 1,510 | 1,280 | 1,450 | 0 | 0.0 | 1,044,900 |
| 14/01 | 1,470 | 1,610 | 1,430 | 1,450 | -30 | -2.0 | 1,158,900 |
| 13/12 | 1,500 | 1,520 | 1,390 | 1,480 | 0 | 0.0 | 908,700 |
| 13/11 | 1,620 | 1,620 | 1,450 | 1,480 | -150 | -9.2 | 1,223,600 |
| 13/10 | 1,380 | 1,840 | 1,380 | 1,630 | +250 | +18.1 | 15,379,100 |
| 13/09 | 1,260 | 1,410 | 1,250 | 1,380 | +130 | +10.4 | 722,000 |
| 13/08 | 1,250 | 1,310 | 1,240 | 1,250 | +10 | +0.8 | 294,700 |
| 13/07 | 1,280 | 1,380 | 1,240 | 1,240 | -40 | -3.1 | 522,200 |
| 13/06 | 1,370 | 1,380 | 1,190 | 1,280 | -100 | -7.3 | 629,900 |
| 13/05 | 1,390 | 1,510 | 1,310 | 1,380 | -20 | -1.4 | 806,200 |
| 13/04 | 1,360 | 1,430 | 1,240 | 1,400 | +40 | +2.9 | 585,100 |
| 13/03 | 1,390 | 1,590 | 1,360 | 1,360 | -30 | -2.2 | 1,230,300 |
| 13/02 | 1,350 | 1,440 | 1,220 | 1,390 | +40 | +3.0 | 855,500 |
| 13/01 | 1,190 | 1,370 | 1,170 | 1,350 | +200 | +17.4 | 990,800 |
| 12/12 | 1,110 | 1,210 | 1,080 | 1,150 | +50 | +4.6 | 510,100 |
| 12/11 | 1,040 | 1,140 | 1,020 | 1,100 | +70 | +6.8 | 298,900 |
| 12/10 | 1,050 | 1,060 | 1,000 | 1,030 | -30 | -2.8 | 162,700 |
| 12/09 | 1,010 | 1,090 | 990 | 1,060 | +50 | +5.0 | 183,500 |
| 12/08 | 1,050 | 1,130 | 1,010 | 1,010 | -50 | -4.7 | 234,300 |
| 12/07 | 1,080 | 1,140 | 1,020 | 1,060 | +10 | +1.0 | 246,500 |
| 12/06 | 1,000 | 1,060 | 960 | 1,050 | +40 | +4.0 | 245,000 |
| 12/05 | 1,090 | 1,090 | 960 | 1,010 | -70 | -6.5 | 319,700 |
▶︎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
