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 | 1,491 | -25 | -1.7 | 140,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,180 | 1,180 | 1,070 | 1,080 | -100 | -8.5 | 315,400 |
| 12/03 | 1,200 | 1,230 | 1,150 | 1,180 | -30 | -2.5 | 541,200 |
| 12/02 | 1,120 | 1,220 | 1,120 | 1,210 | +90 | +8.0 | 724,400 |
| 12/01 | 1,060 | 1,170 | 1,050 | 1,120 | +70 | +6.7 | 352,400 |
| 11/12 | 1,060 | 1,110 | 1,030 | 1,050 | +10 | +1.0 | 320,900 |
| 11/11 | 1,100 | 1,100 | 1,020 | 1,040 | -60 | -5.5 | 214,500 |
| 11/10 | 1,140 | 1,150 | 1,050 | 1,100 | -70 | -6.0 | 198,300 |
| 11/09 | 1,150 | 1,180 | 1,040 | 1,170 | +30 | +2.6 | 250,500 |
| 11/08 | 1,110 | 1,140 | 990 | 1,140 | +30 | +2.7 | 257,100 |
| 11/07 | 1,120 | 1,180 | 1,110 | 1,110 | -10 | -0.9 | 248,200 |
| 11/06 | 1,090 | 1,120 | 1,020 | 1,120 | +30 | +2.8 | 258,700 |
| 11/05 | 1,180 | 1,180 | 1,080 | 1,090 | -70 | -6.0 | 184,300 |
| 11/04 | 1,230 | 1,240 | 1,120 | 1,160 | -80 | -6.5 | 268,000 |
| 11/03 | 1,250 | 1,310 | 900 | 1,240 | -10 | -0.8 | 956,100 |
| 11/02 | 1,210 | 1,320 | 1,200 | 1,250 | +40 | +3.3 | 614,900 |
| 11/01 | 1,200 | 1,300 | 1,190 | 1,210 | +30 | +2.5 | 529,500 |
| 10/12 | 1,130 | 1,230 | 1,130 | 1,180 | +40 | +3.5 | 539,800 |
| 10/11 | 1,050 | 1,190 | 1,040 | 1,140 | +90 | +8.6 | 289,800 |
| 10/10 | 1,160 | 1,180 | 1,050 | 1,050 | -110 | -9.5 | 279,500 |
| 10/09 | 1,140 | 1,190 | 1,130 | 1,160 | +20 | +1.8 | 208,600 |
| 10/08 | 1,250 | 1,250 | 1,130 | 1,140 | -90 | -7.3 | 201,000 |
| 10/07 | 1,220 | 1,330 | 1,210 | 1,230 | 0 | 0.0 | 236,300 |
| 10/06 | 1,240 | 1,320 | 1,210 | 1,230 | -20 | -1.6 | 197,700 |
| 10/05 | 1,380 | 1,400 | 1,210 | 1,250 | -160 | -11.4 | 416,500 |
| 10/04 | 1,430 | 1,510 | 1,390 | 1,410 | -20 | -1.4 | 688,900 |
| 10/03 | 1,370 | 1,440 | 1,340 | 1,430 | +40 | +2.9 | 667,300 |
| 10/02 | 1,290 | 1,490 | 1,230 | 1,390 | +100 | +7.8 | 598,300 |
| 10/01 | 1,330 | 1,450 | 1,280 | 1,290 | -10 | -0.8 | 259,300 |
| 09/12 | 1,260 | 1,360 | 1,240 | 1,300 | +60 | +4.8 | 306,300 |
| 09/11 | 1,280 | 1,360 | 1,180 | 1,240 | -70 | -5.3 | 231,000 |
▶︎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
