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 | 1,480 | -36 | -2.4 | 150,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,070 | 2,120 | 1,960 | 2,000 | -70 | -3.4 | 557,100 |
| 07/03 | 2,170 | 2,260 | 2,020 | 2,070 | -80 | -3.7 | 1,042,500 |
| 07/02 | 2,120 | 2,310 | 2,070 | 2,150 | +80 | +3.9 | 1,786,200 |
| 07/01 | 2,020 | 2,160 | 1,990 | 2,070 | +80 | +4.0 | 1,245,400 |
| 06/12 | 1,980 | 2,120 | 1,940 | 1,990 | +10 | +0.5 | 738,200 |
| 06/11 | 2,080 | 2,160 | 1,840 | 1,980 | -90 | -4.4 | 1,068,100 |
| 06/10 | 2,210 | 2,300 | 1,980 | 2,070 | -120 | -5.5 | 1,066,600 |
| 06/09 | 2,250 | 2,460 | 2,100 | 2,190 | -90 | -4.0 | 2,779,700 |
| 06/08 | 1,950 | 2,370 | 1,870 | 2,280 | +330 | +16.9 | 4,785,700 |
| 06/07 | 2,060 | 2,140 | 1,830 | 1,950 | -90 | -4.4 | 514,300 |
| 06/06 | 2,050 | 2,070 | 1,790 | 2,040 | +20 | +1.0 | 757,800 |
| 06/05 | 2,380 | 2,520 | 2,010 | 2,020 | -390 | -16.2 | 644,300 |
| 06/04 | 2,490 | 2,610 | 2,390 | 2,410 | -60 | -2.4 | 965,900 |
| 06/03 | 2,390 | 2,530 | 2,310 | 2,470 | +30 | +1.2 | 810,400 |
| 06/02 | 2,630 | 2,780 | 2,220 | 2,440 | -200 | -7.6 | 1,325,000 |
| 06/01 | 2,720 | 2,900 | 2,350 | 2,640 | -30 | -1.1 | 1,588,400 |
| 05/12 | 2,480 | 2,850 | 2,460 | 2,670 | +220 | +9.0 | 2,393,700 |
| 05/11 | 2,380 | 2,600 | 2,350 | 2,450 | +90 | +3.8 | 2,505,100 |
| 05/10 | 2,250 | 2,400 | 2,190 | 2,360 | +110 | +4.9 | 2,975,700 |
| 05/09 | 2,100 | 2,390 | 2,100 | 2,250 | +160 | +7.7 | 4,428,600 |
| 05/08 | 2,160 | 2,180 | 1,980 | 2,090 | -70 | -3.2 | 1,068,700 |
| 05/07 | 2,020 | 2,230 | 2,010 | 2,160 | +150 | +7.5 | 2,312,700 |
| 05/06 | 1,970 | 2,120 | 1,950 | 2,010 | +30 | +1.5 | 911,200 |
| 05/05 | 1,930 | 2,100 | 1,880 | 1,980 | +50 | +2.6 | 772,100 |
| 05/04 | 2,020 | 2,100 | 1,810 | 1,930 | -140 | -6.8 | 820,400 |
| 05/03 | 2,120 | 2,350 | 1,970 | 2,070 | -40 | -1.9 | 3,601,600 |
| 05/02 | 1,980 | 2,250 | 1,980 | 2,110 | +130 | +6.6 | 3,880,900 |
| 05/01 | 1,780 | 2,250 | 1,770 | 1,980 | +200 | +11.2 | 8,859,400 |
| 04/12 | 1,740 | 1,830 | 1,680 | 1,780 | +50 | +2.9 | 1,147,900 |
| 04/11 | 1,730 | 1,820 | 1,680 | 1,730 | -10 | -0.6 | 722,300 |
▶︎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
