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 | 1,485 | 1,491 | +9 | +0.6 | 3,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,250 | 1,283 | 1,250 | 1,257 | +8 | +0.6 | 63,700 |
| 12/30 | 1,223 | 1,253 | 1,212 | 1,249 | +31 | +2.6 | 74,200 |
| 12/24 | 1,274 | 1,274 | 1,215 | 1,218 | -63 | -4.9 | 87,200 |
| 12/17 | 1,266 | 1,282 | 1,240 | 1,281 | +24 | +1.9 | 82,600 |
| 12/10 | 1,250 | 1,275 | 1,230 | 1,257 | +9 | +0.7 | 104,800 |
| 12/3 | 1,230 | 1,248 | 1,206 | 1,248 | +1 | +0.1 | 126,400 |
| 11/26 | 1,278 | 1,279 | 1,245 | 1,247 | -38 | -3.0 | 51,100 |
| 11/19 | 1,314 | 1,314 | 1,265 | 1,285 | -15 | -1.2 | 94,900 |
| 11/12 | 1,332 | 1,340 | 1,292 | 1,300 | -25 | -1.9 | 94,400 |
| 11/5 | 1,320 | 1,357 | 1,312 | 1,325 | +14 | +1.1 | 103,600 |
| 10/29 | 1,356 | 1,365 | 1,303 | 1,311 | -40 | -3.0 | 164,300 |
| 10/22 | 1,375 | 1,376 | 1,329 | 1,351 | -14 | -1.0 | 114,900 |
| 10/15 | 1,307 | 1,377 | 1,286 | 1,365 | +52 | +4.0 | 193,500 |
| 10/8 | 1,331 | 1,334 | 1,291 | 1,313 | -9 | -0.7 | 132,500 |
| 10/1 | 1,380 | 1,380 | 1,322 | 1,322 | -57 | -4.1 | 141,600 |
| 9/24 | 1,389 | 1,389 | 1,350 | 1,379 | -14 | -1.0 | 109,100 |
| 9/17 | 1,372 | 1,393 | 1,361 | 1,393 | +12 | +0.9 | 164,700 |
| 9/10 | 1,349 | 1,382 | 1,342 | 1,381 | +37 | +2.8 | 119,800 |
| 9/3 | 1,326 | 1,346 | 1,324 | 1,344 | +28 | +2.1 | 87,400 |
| 8/27 | 1,327 | 1,340 | 1,312 | 1,316 | -5 | -0.4 | 75,300 |
| 8/20 | 1,354 | 1,354 | 1,313 | 1,321 | -38 | -2.8 | 112,800 |
| 8/13 | 1,369 | 1,389 | 1,353 | 1,359 | -11 | -0.8 | 73,800 |
| 8/6 | 1,376 | 1,396 | 1,353 | 1,370 | +7 | +0.5 | 79,900 |
| 7/30 | 1,396 | 1,400 | 1,363 | 1,363 | -3 | -0.2 | 101,100 |
| 7/21 | 1,376 | 1,379 | 1,352 | 1,366 | -17 | -1.2 | 63,000 |
| 7/16 | 1,408 | 1,421 | 1,371 | 1,383 | 0 | 0.0 | 173,000 |
| 7/9 | 1,383 | 1,410 | 1,361 | 1,383 | 0 | 0.0 | 146,700 |
| 7/2 | 1,386 | 1,387 | 1,356 | 1,383 | +2 | +0.1 | 121,800 |
| 6/25 | 1,382 | 1,389 | 1,361 | 1,381 | -20 | -1.4 | 102,700 |
| 6/18 | 1,399 | 1,401 | 1,377 | 1,401 | +15 | +1.1 | 148,000 |
▶︎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
