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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,478 | 1,500 | 1,473 | 1,482 | -22 | -1.5 | 49,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,519 | 1,526 | 1,488 | 1,504 | -30 | -2.0 | 52,000 |
| 11/8 | 1,498 | 1,550 | 1,492 | 1,534 | +36 | +2.4 | 35,500 |
| 11/1 | 1,456 | 1,523 | 1,456 | 1,498 | +42 | +2.9 | 258,200 |
| 10/25 | 1,487 | 1,498 | 1,448 | 1,456 | -32 | -2.2 | 81,200 |
| 10/18 | 1,525 | 1,526 | 1,484 | 1,488 | -25 | -1.7 | 59,200 |
| 10/11 | 1,540 | 1,559 | 1,506 | 1,513 | -4 | -0.3 | 78,000 |
| 10/4 | 1,517 | 1,557 | 1,485 | 1,517 | -40 | -2.6 | 74,200 |
| 9/27 | 1,540 | 1,567 | 1,520 | 1,557 | +42 | +2.8 | 86,600 |
| 9/20 | 1,549 | 1,589 | 1,515 | 1,515 | -32 | -2.1 | 82,000 |
| 9/13 | 1,521 | 1,550 | 1,497 | 1,547 | -9 | -0.6 | 100,300 |
| 9/6 | 1,538 | 1,573 | 1,522 | 1,556 | +18 | +1.2 | 71,900 |
| 8/30 | 1,480 | 1,546 | 1,475 | 1,538 | +66 | +4.5 | 39,600 |
| 8/23 | 1,472 | 1,486 | 1,444 | 1,472 | -8 | -0.5 | 53,300 |
| 8/16 | 1,430 | 1,480 | 1,430 | 1,480 | +50 | +3.5 | 48,800 |
| 8/9 | 1,376 | 1,442 | 1,260 | 1,430 | -6 | -0.4 | 145,800 |
| 8/2 | 1,518 | 1,564 | 1,436 | 1,436 | -69 | -4.6 | 105,100 |
| 7/26 | 1,554 | 1,560 | 1,502 | 1,505 | -49 | -3.2 | 103,100 |
| 7/19 | 1,592 | 1,593 | 1,553 | 1,554 | -38 | -2.4 | 74,800 |
| 7/12 | 1,612 | 1,617 | 1,574 | 1,592 | -13 | -0.8 | 147,300 |
| 7/5 | 1,636 | 1,636 | 1,601 | 1,605 | -29 | -1.8 | 99,900 |
| 6/28 | 1,565 | 1,638 | 1,565 | 1,634 | +78 | +5.0 | 75,400 |
| 6/21 | 1,605 | 1,620 | 1,556 | 1,556 | -53 | -3.3 | 106,800 |
| 6/14 | 1,610 | 1,617 | 1,575 | 1,609 | -3 | -0.2 | 57,800 |
| 6/7 | 1,620 | 1,630 | 1,606 | 1,612 | -8 | -0.5 | 29,600 |
| 5/31 | 1,609 | 1,620 | 1,581 | 1,620 | +20 | +1.3 | 38,400 |
| 5/24 | 1,616 | 1,617 | 1,592 | 1,600 | -7 | -0.4 | 43,700 |
| 5/17 | 1,613 | 1,620 | 1,571 | 1,607 | -1 | -0.1 | 69,200 |
| 5/10 | 1,592 | 1,608 | 1,567 | 1,608 | +24 | +1.5 | 48,000 |
| 5/2 | 1,579 | 1,594 | 1,570 | 1,584 | +10 | +0.6 | 24,500 |
| 4/26 | 1,523 | 1,574 | 1,519 | 1,574 | +73 | +4.9 | 48,900 |
▶︎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
