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 | 1,477 | 1,489 | 1,473 | 1,482 | +2 | +0.1 | 8,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,523 | 1,574 | 1,519 | 1,574 | +73 | +4.9 | 48,900 |
| 4/19 | 1,558 | 1,558 | 1,498 | 1,501 | -59 | -3.8 | 73,900 |
| 4/12 | 1,536 | 1,566 | 1,536 | 1,560 | +26 | +1.7 | 55,200 |
| 4/5 | 1,563 | 1,567 | 1,522 | 1,534 | -9 | -0.6 | 81,100 |
| 3/29 | 1,598 | 1,598 | 1,530 | 1,543 | -58 | -3.6 | 71,300 |
| 3/22 | 1,599 | 1,606 | 1,575 | 1,601 | +6 | +0.4 | 52,000 |
| 3/15 | 1,595 | 1,595 | 1,547 | 1,595 | -3 | -0.2 | 97,300 |
| 3/8 | 1,618 | 1,618 | 1,570 | 1,598 | -22 | -1.4 | 132,400 |
| 3/1 | 1,527 | 1,646 | 1,491 | 1,620 | +106 | +7.0 | 178,400 |
| 2/22 | 1,482 | 1,515 | 1,470 | 1,514 | +40 | +2.7 | 60,200 |
| 2/16 | 1,484 | 1,510 | 1,459 | 1,474 | -9 | -0.6 | 90,000 |
| 2/9 | 1,588 | 1,588 | 1,465 | 1,483 | -103 | -6.5 | 98,700 |
| 2/2 | 1,586 | 1,586 | 1,560 | 1,586 | +40 | +2.6 | 41,300 |
| 1/26 | 1,579 | 1,590 | 1,546 | 1,546 | -23 | -1.5 | 38,200 |
| 1/19 | 1,605 | 1,627 | 1,569 | 1,569 | -31 | -1.9 | 49,600 |
| 1/12 | 1,593 | 1,630 | 1,592 | 1,600 | +8 | +0.5 | 70,100 |
| 1/5 | 1,555 | 1,592 | 1,541 | 1,592 | +49 | +3.2 | 19,100 |
| 12/29 | 1,532 | 1,552 | 1,500 | 1,543 | +13 | +0.9 | 51,900 |
| 12/22 | 1,554 | 1,563 | 1,518 | 1,530 | -24 | -1.5 | 52,300 |
| 12/15 | 1,534 | 1,555 | 1,523 | 1,554 | +35 | +2.3 | 87,300 |
| 12/8 | 1,545 | 1,561 | 1,511 | 1,519 | -29 | -1.9 | 84,800 |
| 12/1 | 1,583 | 1,588 | 1,544 | 1,548 | -29 | -1.8 | 45,900 |
| 11/24 | 1,589 | 1,590 | 1,574 | 1,577 | -11 | -0.7 | 42,800 |
| 11/17 | 1,589 | 1,593 | 1,570 | 1,588 | 0 | 0.0 | 62,100 |
| 11/10 | 1,580 | 1,612 | 1,560 | 1,588 | +18 | +1.2 | 117,500 |
| 11/2 | 1,513 | 1,580 | 1,503 | 1,570 | +40 | +2.6 | 107,700 |
| 10/27 | 1,503 | 1,532 | 1,483 | 1,530 | +27 | +1.8 | 91,200 |
| 10/20 | 1,487 | 1,507 | 1,477 | 1,503 | +16 | +1.1 | 70,900 |
| 10/13 | 1,475 | 1,498 | 1,475 | 1,487 | +12 | +0.8 | 81,400 |
| 10/6 | 1,451 | 1,478 | 1,421 | 1,475 | +34 | +2.4 | 117,000 |
▶︎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
