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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,471 | 1,477 | 1,432 | 1,441 | -33 | -2.2 | 126,400 |
| 9/22 | 1,503 | 1,510 | 1,467 | 1,474 | -39 | -2.6 | 87,500 |
| 9/15 | 1,496 | 1,518 | 1,482 | 1,513 | +17 | +1.1 | 119,900 |
| 9/8 | 1,488 | 1,521 | 1,487 | 1,496 | +9 | +0.6 | 126,100 |
| 9/1 | 1,443 | 1,487 | 1,443 | 1,487 | +44 | +3.1 | 60,000 |
| 8/25 | 1,448 | 1,460 | 1,436 | 1,443 | -6 | -0.4 | 66,400 |
| 8/18 | 1,474 | 1,483 | 1,422 | 1,449 | -24 | -1.6 | 88,600 |
| 8/10 | 1,494 | 1,513 | 1,435 | 1,473 | -22 | -1.5 | 106,100 |
| 8/4 | 1,507 | 1,525 | 1,472 | 1,495 | -3 | -0.2 | 102,500 |
| 7/28 | 1,470 | 1,499 | 1,469 | 1,498 | +36 | +2.5 | 153,500 |
| 7/21 | 1,441 | 1,472 | 1,438 | 1,462 | +29 | +2.0 | 91,000 |
| 7/14 | 1,442 | 1,454 | 1,414 | 1,433 | -4 | -0.3 | 126,000 |
| 7/7 | 1,457 | 1,468 | 1,427 | 1,437 | -7 | -0.5 | 100,200 |
| 6/30 | 1,455 | 1,456 | 1,429 | 1,444 | -11 | -0.8 | 83,400 |
| 6/23 | 1,443 | 1,468 | 1,440 | 1,455 | +13 | +0.9 | 100,200 |
| 6/16 | 1,440 | 1,466 | 1,437 | 1,442 | +4 | +0.3 | 166,700 |
| 6/9 | 1,402 | 1,438 | 1,402 | 1,438 | +42 | +3.0 | 115,400 |
| 6/2 | 1,411 | 1,435 | 1,371 | 1,396 | -8 | -0.6 | 120,500 |
| 5/26 | 1,442 | 1,464 | 1,402 | 1,404 | -37 | -2.6 | 101,200 |
| 5/19 | 1,464 | 1,464 | 1,436 | 1,441 | -23 | -1.6 | 107,700 |
| 5/12 | 1,452 | 1,477 | 1,452 | 1,464 | +7 | +0.5 | 95,200 |
| 5/2 | 1,449 | 1,472 | 1,449 | 1,457 | +11 | +0.8 | 45,100 |
| 4/28 | 1,420 | 1,458 | 1,419 | 1,446 | +14 | +1.0 | 152,100 |
| 4/21 | 1,428 | 1,438 | 1,420 | 1,432 | +8 | +0.6 | 71,500 |
| 4/14 | 1,385 | 1,425 | 1,384 | 1,424 | +44 | +3.2 | 84,400 |
| 4/7 | 1,365 | 1,402 | 1,361 | 1,380 | +25 | +1.9 | 114,400 |
| 3/31 | 1,395 | 1,395 | 1,344 | 1,355 | -25 | -1.8 | 108,800 |
| 3/24 | 1,388 | 1,398 | 1,374 | 1,380 | -8 | -0.6 | 95,500 |
| 3/17 | 1,410 | 1,411 | 1,358 | 1,388 | -28 | -2.0 | 115,000 |
| 3/10 | 1,387 | 1,428 | 1,372 | 1,416 | +32 | +2.3 | 115,400 |
▶︎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
