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 | 1,484 | -32 | -2.1 | 145,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,430 | 1,460 | 1,310 | 1,310 | -150 | -10.3 | 278,000 |
| 09/09 | 1,560 | 1,580 | 1,400 | 1,460 | -110 | -7.0 | 307,300 |
| 09/08 | 1,540 | 1,610 | 1,510 | 1,570 | +40 | +2.6 | 387,900 |
| 09/07 | 1,530 | 1,590 | 1,420 | 1,530 | -20 | -1.3 | 350,700 |
| 09/06 | 1,550 | 1,620 | 1,440 | 1,550 | 0 | 0.0 | 454,300 |
| 09/05 | 1,360 | 1,550 | 1,350 | 1,550 | +190 | +14.0 | 368,200 |
| 09/04 | 1,350 | 1,510 | 1,310 | 1,360 | +90 | +7.1 | 511,200 |
| 09/03 | 1,240 | 1,390 | 1,200 | 1,270 | +20 | +1.6 | 504,300 |
| 09/02 | 1,240 | 1,260 | 1,180 | 1,250 | +20 | +1.6 | 187,600 |
| 09/01 | 1,290 | 1,430 | 1,160 | 1,230 | -70 | -5.4 | 529,800 |
| 08/12 | 1,250 | 1,310 | 1,120 | 1,300 | +30 | +2.4 | 270,800 |
| 08/11 | 1,300 | 1,370 | 1,110 | 1,270 | -20 | -1.6 | 241,200 |
| 08/10 | 1,370 | 1,380 | 960 | 1,290 | -70 | -5.2 | 494,600 |
| 08/09 | 1,540 | 1,560 | 1,290 | 1,360 | -210 | -13.4 | 367,600 |
| 08/08 | 1,700 | 1,710 | 1,490 | 1,570 | -130 | -7.7 | 246,600 |
| 08/07 | 1,740 | 1,780 | 1,600 | 1,700 | -40 | -2.3 | 445,500 |
| 08/06 | 1,660 | 1,830 | 1,580 | 1,740 | +90 | +5.5 | 1,153,800 |
| 08/05 | 1,540 | 1,720 | 1,530 | 1,650 | +100 | +6.5 | 490,700 |
| 08/04 | 1,390 | 1,740 | 1,390 | 1,550 | +140 | +9.9 | 1,315,200 |
| 08/03 | 1,330 | 1,470 | 1,220 | 1,410 | +70 | +5.2 | 418,400 |
| 08/02 | 1,330 | 1,420 | 1,250 | 1,340 | -20 | -1.5 | 365,900 |
| 08/01 | 1,420 | 1,420 | 1,140 | 1,360 | -70 | -4.9 | 490,100 |
| 07/12 | 1,630 | 1,630 | 1,420 | 1,430 | -190 | -11.7 | 410,600 |
| 07/11 | 1,760 | 1,800 | 1,450 | 1,620 | -140 | -8.0 | 585,500 |
| 07/10 | 1,760 | 1,920 | 1,720 | 1,760 | 0 | 0.0 | 434,300 |
| 07/09 | 1,890 | 1,890 | 1,660 | 1,760 | -110 | -5.9 | 317,600 |
| 07/08 | 1,960 | 1,970 | 1,740 | 1,870 | -110 | -5.6 | 570,700 |
| 07/07 | 2,120 | 2,170 | 1,920 | 1,980 | -110 | -5.3 | 818,000 |
| 07/06 | 2,120 | 2,190 | 2,060 | 2,090 | -20 | -1.0 | 831,900 |
| 07/05 | 2,040 | 2,270 | 1,960 | 2,110 | +110 | +5.5 | 1,623,400 |
▶︎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
