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 | 1,493 | 1,485 | 1,485 | +3 | +0.2 | 2,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,400 | 1,417 | 1,384 | 1,404 | +4 | +0.3 | 66,900 |
| 7/29 | 1,414 | 1,432 | 1,394 | 1,400 | -9 | -0.6 | 123,300 |
| 7/22 | 1,379 | 1,411 | 1,363 | 1,409 | +34 | +2.5 | 86,900 |
| 7/15 | 1,362 | 1,380 | 1,347 | 1,375 | +18 | +1.3 | 133,000 |
| 7/8 | 1,358 | 1,373 | 1,344 | 1,357 | +3 | +0.2 | 116,800 |
| 7/1 | 1,374 | 1,388 | 1,334 | 1,354 | +5 | +0.4 | 107,000 |
| 6/24 | 1,378 | 1,378 | 1,342 | 1,349 | -23 | -1.7 | 46,800 |
| 6/17 | 1,359 | 1,379 | 1,341 | 1,372 | +1 | +0.1 | 85,400 |
| 6/10 | 1,332 | 1,382 | 1,330 | 1,371 | +35 | +2.6 | 83,600 |
| 6/3 | 1,333 | 1,371 | 1,330 | 1,336 | +8 | +0.6 | 107,300 |
| 5/27 | 1,321 | 1,328 | 1,313 | 1,328 | +15 | +1.1 | 72,800 |
| 5/20 | 1,327 | 1,332 | 1,307 | 1,313 | -14 | -1.1 | 75,300 |
| 5/13 | 1,337 | 1,347 | 1,297 | 1,327 | -13 | -1.0 | 89,700 |
| 5/6 | 1,303 | 1,340 | 1,303 | 1,340 | +40 | +3.1 | 36,400 |
| 4/28 | 1,309 | 1,316 | 1,276 | 1,300 | -6 | -0.5 | 92,800 |
| 4/22 | 1,298 | 1,321 | 1,287 | 1,306 | +2 | +0.2 | 46,500 |
| 4/15 | 1,300 | 1,314 | 1,289 | 1,304 | +4 | +0.3 | 72,900 |
| 4/8 | 1,301 | 1,318 | 1,276 | 1,300 | +8 | +0.6 | 88,800 |
| 4/1 | 1,333 | 1,350 | 1,258 | 1,292 | -40 | -3.0 | 135,100 |
| 3/25 | 1,329 | 1,362 | 1,315 | 1,332 | +7 | +0.5 | 119,000 |
| 3/18 | 1,268 | 1,335 | 1,262 | 1,325 | +62 | +4.9 | 276,700 |
| 3/11 | 1,270 | 1,276 | 1,205 | 1,263 | -7 | -0.6 | 121,100 |
| 3/4 | 1,291 | 1,314 | 1,270 | 1,270 | -24 | -1.9 | 72,000 |
| 2/25 | 1,275 | 1,318 | 1,245 | 1,294 | +19 | +1.5 | 97,000 |
| 2/18 | 1,275 | 1,291 | 1,266 | 1,275 | -9 | -0.7 | 56,600 |
| 2/10 | 1,245 | 1,285 | 1,226 | 1,284 | +30 | +2.4 | 52,200 |
| 2/4 | 1,208 | 1,254 | 1,205 | 1,254 | +45 | +3.7 | 42,800 |
| 1/28 | 1,225 | 1,248 | 1,183 | 1,209 | -21 | -1.7 | 117,600 |
| 1/21 | 1,270 | 1,270 | 1,218 | 1,230 | -33 | -2.6 | 70,500 |
| 1/14 | 1,263 | 1,274 | 1,244 | 1,263 | +6 | +0.5 | 63,400 |
▶︎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
