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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,490 | 1,494 | 1,480 | 1,480 | -2 | -0.1 | 13,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,745 | 1,750 | 1,683 | 1,715 | -18 | -1.0 | 89,000 |
| 9/13 | 1,673 | 1,741 | 1,655 | 1,733 | +73 | +4.4 | 105,900 |
| 9/6 | 1,480 | 1,668 | 1,480 | 1,660 | +180 | +12.2 | 68,500 |
| 8/30 | 1,653 | 1,653 | 1,479 | 1,480 | -191 | -11.4 | 168,800 |
| 8/23 | 1,754 | 1,763 | 1,655 | 1,671 | -64 | -3.7 | 41,700 |
| 8/16 | 1,745 | 1,776 | 1,699 | 1,735 | -9 | -0.5 | 48,500 |
| 8/9 | 1,955 | 1,959 | 1,703 | 1,744 | -223 | -11.3 | 96,900 |
| 8/2 | 2,050 | 2,073 | 1,966 | 1,967 | -91 | -4.4 | 43,500 |
| 7/26 | 2,109 | 2,109 | 2,058 | 2,058 | -22 | -1.1 | 63,100 |
| 7/19 | 2,094 | 2,118 | 2,028 | 2,080 | -6 | -0.3 | 66,000 |
| 7/12 | 2,088 | 2,094 | 2,063 | 2,086 | -3 | -0.1 | 87,300 |
| 7/5 | 1,990 | 2,098 | 1,977 | 2,089 | +119 | +6.0 | 68,900 |
| 6/28 | 2,050 | 2,050 | 1,947 | 1,970 | -94 | -4.6 | 54,500 |
| 6/21 | 1,983 | 2,064 | 1,958 | 2,064 | +84 | +4.2 | 116,600 |
| 6/14 | 1,983 | 1,997 | 1,961 | 1,980 | +1 | +0.1 | 71,200 |
| 6/7 | 1,952 | 2,007 | 1,925 | 1,979 | +22 | +1.1 | 82,100 |
| 5/31 | 1,991 | 1,991 | 1,935 | 1,957 | -19 | -1.0 | 82,000 |
| 5/24 | 2,023 | 2,023 | 1,966 | 1,976 | -38 | -1.9 | 47,400 |
| 5/17 | 1,990 | 2,047 | 1,946 | 2,014 | -1 | -0.1 | 83,500 |
| 5/10 | 1,952 | 2,174 | 1,892 | 2,015 | +46 | +2.3 | 101,400 |
| 4/26 | 1,931 | 1,983 | 1,910 | 1,969 | +48 | +2.5 | 65,100 |
| 4/19 | 1,928 | 1,962 | 1,908 | 1,921 | +33 | +1.8 | 80,100 |
| 4/12 | 1,954 | 1,954 | 1,874 | 1,888 | -73 | -3.7 | 73,100 |
| 4/5 | 1,935 | 1,995 | 1,935 | 1,961 | +52 | +2.7 | 101,800 |
| 3/29 | 1,942 | 2,006 | 1,862 | 1,909 | -49 | -2.5 | 121,900 |
| 3/22 | 2,012 | 2,021 | 1,951 | 1,958 | -25 | -1.3 | 80,200 |
| 3/15 | 1,920 | 1,988 | 1,917 | 1,983 | +60 | +3.1 | 152,600 |
| 3/8 | 2,035 | 2,036 | 1,922 | 1,923 | -112 | -5.5 | 146,300 |
| 3/1 | 2,042 | 2,048 | 2,006 | 2,035 | ー | ー | 68,200 |
▶︎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
