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 | 1,480 | -36 | -2.4 | 163,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,730 | 2,000 | 1,720 | 1,740 | +20 | +1.2 | 1,211,000 |
| 04/09 | 1,850 | 1,910 | 1,690 | 1,720 | -110 | -6.0 | 651,100 |
| 04/08 | 1,950 | 1,980 | 1,720 | 1,830 | -110 | -5.7 | 741,800 |
| 04/07 | 2,150 | 2,150 | 1,850 | 1,940 | -170 | -8.1 | 590,300 |
| 04/06 | 2,040 | 2,170 | 1,910 | 2,110 | +110 | +5.5 | 1,028,800 |
| 04/05 | 2,010 | 2,150 | 1,750 | 2,000 | -10 | -0.5 | 1,071,600 |
| 04/04 | 2,270 | 2,320 | 1,960 | 2,010 | -210 | -9.5 | 955,700 |
| 04/03 | 2,280 | 2,500 | 2,150 | 2,220 | -40 | -1.8 | 4,161,900 |
| 04/02 | 1,850 | 2,300 | 1,830 | 2,260 | +380 | +20.2 | 7,734,600 |
| 04/01 | 1,370 | 1,960 | 1,370 | 1,880 | +520 | +38.2 | 4,687,800 |
| 03/12 | 1,190 | 1,420 | 1,160 | 1,360 | +20 | +1.5 | 295,000 |
| 03/11 | 1,450 | 1,490 | 1,330 | 1,340 | -130 | -8.8 | 224,800 |
| 03/10 | 1,490 | 1,540 | 1,420 | 1,470 | -10 | -0.7 | 255,100 |
| 03/09 | 1,510 | 1,670 | 1,450 | 1,480 | 0 | 0.0 | 785,900 |
| 03/08 | 1,480 | 1,540 | 1,400 | 1,480 | +30 | +2.1 | 256,000 |
| 03/07 | 1,540 | 1,600 | 1,420 | 1,450 | -90 | -5.8 | 372,100 |
| 03/06 | 1,440 | 1,680 | 1,400 | 1,540 | +120 | +8.5 | 615,100 |
| 03/05 | 1,350 | 1,500 | 1,350 | 1,420 | +100 | +7.6 | 298,300 |
| 03/04 | 1,210 | 1,480 | 1,210 | 1,320 | +90 | +7.3 | 289,400 |
| 03/03 | 1,260 | 1,320 | 1,150 | 1,230 | -30 | -2.4 | 205,800 |
| 03/02 | 1,150 | 1,340 | 1,150 | 1,260 | +100 | +8.6 | 246,900 |
| 03/01 | 1,090 | 1,230 | 1,090 | 1,160 | +50 | +4.5 | 165,400 |
| 02/12 | 1,160 | 1,200 | 980 | 1,110 | -60 | -5.1 | 280,200 |
| 02/11 | 1,230 | 1,270 | 1,040 | 1,170 | -70 | -5.7 | 204,500 |
| 02/10 | 1,260 | 1,300 | 1,200 | 1,240 | -50 | -3.9 | 196,700 |
| 02/09 | 1,340 | 1,350 | 1,220 | 1,290 | -70 | -5.2 | 235,200 |
| 02/08 | 1,410 | 1,450 | 1,340 | 1,360 | -50 | -3.6 | 218,200 |
| 02/07 | 1,420 | 1,570 | 1,340 | 1,410 | -60 | -4.1 | 216,300 |
| 02/06 | 1,550 | 1,560 | 1,370 | 1,470 | -60 | -3.9 | 237,200 |
| 02/05 | 1,440 | 1,650 | 1,400 | 1,530 | +100 | +7.0 | 233,600 |
▶︎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
