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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,320 | 1,384 | 1,301 | 1,384 | +63 | +4.8 | 237,400 |
| 2/24 | 1,252 | 1,356 | 1,237 | 1,321 | +73 | +5.9 | 283,400 |
| 2/17 | 1,228 | 1,263 | 1,228 | 1,248 | +17 | +1.4 | 42,000 |
| 2/10 | 1,245 | 1,263 | 1,231 | 1,231 | -13 | -1.1 | 51,900 |
| 2/3 | 1,260 | 1,276 | 1,242 | 1,244 | -15 | -1.2 | 44,600 |
| 1/27 | 1,231 | 1,265 | 1,231 | 1,259 | +29 | +2.4 | 79,300 |
| 1/20 | 1,226 | 1,241 | 1,218 | 1,230 | +2 | +0.2 | 38,500 |
| 1/13 | 1,244 | 1,247 | 1,224 | 1,228 | -3 | -0.2 | 49,200 |
| 1/6 | 1,246 | 1,250 | 1,221 | 1,231 | -11 | -0.9 | 38,900 |
| 12/30 | 1,237 | 1,261 | 1,226 | 1,242 | +9 | +0.7 | 68,600 |
| 12/23 | 1,294 | 1,294 | 1,223 | 1,233 | -56 | -4.3 | 149,600 |
| 12/16 | 1,283 | 1,306 | 1,266 | 1,289 | -5 | -0.4 | 190,700 |
| 12/9 | 1,325 | 1,327 | 1,265 | 1,294 | -33 | -2.5 | 139,800 |
| 12/2 | 1,396 | 1,399 | 1,324 | 1,327 | -70 | -5.0 | 66,800 |
| 11/25 | 1,373 | 1,398 | 1,371 | 1,397 | +26 | +1.9 | 58,600 |
| 11/18 | 1,371 | 1,383 | 1,354 | 1,371 | -3 | -0.2 | 60,500 |
| 11/11 | 1,348 | 1,395 | 1,348 | 1,374 | +26 | +1.9 | 81,700 |
| 11/4 | 1,363 | 1,380 | 1,347 | 1,348 | -3 | -0.2 | 78,500 |
| 10/28 | 1,378 | 1,378 | 1,317 | 1,351 | -20 | -1.5 | 198,400 |
| 10/21 | 1,367 | 1,390 | 1,357 | 1,371 | -10 | -0.7 | 69,900 |
| 10/14 | 1,396 | 1,401 | 1,347 | 1,381 | -18 | -1.3 | 100,600 |
| 10/7 | 1,301 | 1,409 | 1,297 | 1,399 | +98 | +7.5 | 119,400 |
| 9/30 | 1,299 | 1,315 | 1,259 | 1,301 | -9 | -0.7 | 153,900 |
| 9/22 | 1,319 | 1,331 | 1,310 | 1,310 | -8 | -0.6 | 42,600 |
| 9/16 | 1,357 | 1,357 | 1,318 | 1,318 | -36 | -2.7 | 81,800 |
| 9/9 | 1,340 | 1,354 | 1,300 | 1,354 | +12 | +0.9 | 121,800 |
| 9/2 | 1,379 | 1,388 | 1,330 | 1,342 | -46 | -3.3 | 116,700 |
| 8/26 | 1,403 | 1,416 | 1,380 | 1,388 | -11 | -0.8 | 78,900 |
| 8/19 | 1,406 | 1,406 | 1,382 | 1,399 | -3 | -0.2 | 68,900 |
| 8/12 | 1,404 | 1,408 | 1,360 | 1,402 | -2 | -0.1 | 74,700 |
▶︎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
