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 | 1,480 | 1,480 | -2 | -0.1 | 13,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,600 | 1,662 | 1,524 | 1,532 | -43 | -2.7 | 334,100 |
| 11/6 | 1,584 | 1,595 | 1,500 | 1,575 | +5 | +0.3 | 303,200 |
| 10/30 | 1,654 | 1,662 | 1,552 | 1,570 | -77 | -4.7 | 150,400 |
| 10/23 | 1,708 | 1,739 | 1,630 | 1,647 | -58 | -3.4 | 164,600 |
| 10/16 | 1,720 | 1,760 | 1,681 | 1,705 | -27 | -1.6 | 130,900 |
| 10/9 | 1,720 | 1,780 | 1,705 | 1,732 | +8 | +0.5 | 106,700 |
| 10/2 | 1,836 | 1,889 | 1,711 | 1,724 | -87 | -4.8 | 199,200 |
| 9/25 | 1,796 | 1,839 | 1,757 | 1,811 | +1 | +0.1 | 110,300 |
| 9/18 | 1,774 | 1,838 | 1,768 | 1,810 | +44 | +2.5 | 164,700 |
| 9/11 | 1,708 | 1,778 | 1,699 | 1,766 | +56 | +3.3 | 166,300 |
| 9/4 | 1,795 | 1,820 | 1,705 | 1,710 | -70 | -3.9 | 174,500 |
| 8/28 | 1,831 | 1,863 | 1,765 | 1,780 | -50 | -2.7 | 152,700 |
| 8/21 | 1,894 | 1,898 | 1,820 | 1,830 | -62 | -3.3 | 173,100 |
| 8/14 | 1,963 | 1,978 | 1,870 | 1,892 | +129 | +7.3 | 305,000 |
| 8/7 | 1,841 | 1,859 | 1,744 | 1,763 | -47 | -2.6 | 217,300 |
| 7/31 | 1,949 | 1,975 | 1,804 | 1,810 | -155 | -7.9 | 168,900 |
| 7/22 | 1,928 | 1,974 | 1,889 | 1,965 | +26 | +1.3 | 171,400 |
| 7/17 | 1,931 | 1,988 | 1,919 | 1,939 | +26 | +1.4 | 186,800 |
| 7/10 | 2,023 | 2,084 | 1,907 | 1,913 | -105 | -5.2 | 325,900 |
| 7/3 | 1,968 | 2,033 | 1,933 | 2,018 | +68 | +3.5 | 560,900 |
| 6/26 | 1,925 | 2,217 | 1,902 | 1,950 | +84 | +4.5 | 1,778,400 |
| 6/19 | 1,647 | 1,924 | 1,602 | 1,866 | +219 | +13.3 | 415,400 |
| 6/12 | 1,764 | 1,779 | 1,626 | 1,647 | -113 | -6.4 | 201,100 |
| 6/5 | 1,655 | 1,778 | 1,655 | 1,760 | +65 | +3.8 | 252,900 |
| 5/29 | 1,593 | 1,807 | 1,569 | 1,695 | +130 | +8.3 | 481,600 |
| 5/22 | 1,600 | 1,623 | 1,549 | 1,565 | -31 | -1.9 | 108,200 |
| 5/15 | 1,639 | 1,649 | 1,552 | 1,596 | -26 | -1.6 | 126,100 |
| 5/8 | 1,550 | 1,622 | 1,530 | 1,622 | +72 | +4.7 | 75,900 |
| 5/1 | 1,705 | 1,726 | 1,525 | 1,550 | -115 | -6.9 | 334,600 |
| 4/24 | 1,607 | 1,673 | 1,506 | 1,665 | +39 | +2.4 | 479,800 |
▶︎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
