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 | 1,484 | 1,484 | +2 | +0.1 | 8,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,403 | 1,410 | 1,386 | 1,386 | -10 | -0.7 | 94,200 |
| 6/4 | 1,413 | 1,413 | 1,385 | 1,396 | -17 | -1.2 | 87,000 |
| 5/28 | 1,421 | 1,429 | 1,384 | 1,413 | -4 | -0.3 | 100,900 |
| 5/21 | 1,455 | 1,455 | 1,416 | 1,417 | -24 | -1.7 | 85,000 |
| 5/14 | 1,422 | 1,482 | 1,408 | 1,441 | +23 | +1.6 | 158,300 |
| 5/7 | 1,397 | 1,429 | 1,392 | 1,418 | +22 | +1.6 | 49,000 |
| 4/30 | 1,424 | 1,427 | 1,396 | 1,396 | -28 | -2.0 | 94,900 |
| 4/23 | 1,467 | 1,487 | 1,423 | 1,424 | -40 | -2.7 | 101,600 |
| 4/16 | 1,473 | 1,473 | 1,446 | 1,464 | -5 | -0.3 | 98,100 |
| 4/9 | 1,480 | 1,498 | 1,457 | 1,469 | -2 | -0.1 | 148,400 |
| 4/2 | 1,577 | 1,583 | 1,464 | 1,471 | -95 | -6.1 | 203,800 |
| 3/26 | 1,595 | 1,595 | 1,491 | 1,566 | -20 | -1.3 | 226,700 |
| 3/19 | 1,526 | 1,586 | 1,513 | 1,586 | +77 | +5.1 | 244,700 |
| 3/12 | 1,500 | 1,528 | 1,485 | 1,509 | +32 | +2.2 | 189,800 |
| 3/5 | 1,453 | 1,478 | 1,446 | 1,477 | +32 | +2.2 | 161,200 |
| 2/26 | 1,489 | 1,498 | 1,444 | 1,445 | -35 | -2.4 | 113,600 |
| 2/19 | 1,527 | 1,530 | 1,469 | 1,480 | -29 | -1.9 | 176,200 |
| 2/12 | 1,518 | 1,542 | 1,484 | 1,509 | +7 | +0.5 | 201,100 |
| 2/5 | 1,426 | 1,505 | 1,426 | 1,502 | +76 | +5.3 | 173,600 |
| 1/29 | 1,463 | 1,474 | 1,426 | 1,426 | -27 | -1.9 | 139,500 |
| 1/22 | 1,459 | 1,478 | 1,434 | 1,453 | -6 | -0.4 | 108,900 |
| 1/15 | 1,460 | 1,486 | 1,451 | 1,459 | +4 | +0.3 | 123,800 |
| 1/8 | 1,416 | 1,457 | 1,389 | 1,455 | +39 | +2.8 | 161,900 |
| 12/30 | 1,434 | 1,446 | 1,409 | 1,416 | -18 | -1.3 | 123,500 |
| 12/25 | 1,451 | 1,459 | 1,409 | 1,434 | -20 | -1.4 | 184,500 |
| 12/18 | 1,460 | 1,487 | 1,452 | 1,454 | 0 | 0.0 | 181,000 |
| 12/11 | 1,447 | 1,469 | 1,412 | 1,454 | +20 | +1.4 | 155,800 |
| 12/4 | 1,499 | 1,503 | 1,385 | 1,434 | -78 | -5.2 | 652,300 |
| 11/27 | 1,503 | 1,543 | 1,461 | 1,512 | +20 | +1.3 | 289,800 |
| 11/20 | 1,555 | 1,562 | 1,475 | 1,492 | -40 | -2.6 | 254,700 |
▶︎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
