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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,605 | 1,724 | 1,506 | 1,626 | +1 | +0.1 | 372,200 |
| 4/10 | 1,660 | 1,741 | 1,583 | 1,625 | +23 | +1.4 | 319,100 |
| 4/3 | 1,523 | 1,815 | 1,493 | 1,602 | -20 | -1.2 | 489,100 |
| 3/27 | 1,270 | 1,622 | 1,194 | 1,622 | +363 | +28.8 | 204,500 |
| 3/19 | 1,182 | 1,333 | 1,144 | 1,259 | +80 | +6.8 | 152,800 |
| 3/13 | 1,507 | 1,530 | 1,120 | 1,179 | -411 | -25.9 | 299,400 |
| 3/6 | 1,679 | 1,779 | 1,584 | 1,590 | -116 | -6.8 | 350,500 |
| 2/28 | 1,861 | 1,915 | 1,612 | 1,706 | -235 | -12.1 | 671,500 |
| 2/21 | 1,740 | 2,130 | 1,720 | 1,941 | +207 | +11.9 | 1,898,700 |
| 2/14 | 1,755 | 1,772 | 1,693 | 1,734 | -21 | -1.2 | 48,200 |
| 2/7 | 1,727 | 1,800 | 1,690 | 1,755 | +11 | +0.6 | 65,900 |
| 1/31 | 1,751 | 1,813 | 1,705 | 1,744 | -20 | -1.1 | 82,100 |
| 1/24 | 1,766 | 1,863 | 1,759 | 1,764 | -2 | -0.1 | 55,700 |
| 1/17 | 1,855 | 1,856 | 1,760 | 1,766 | -89 | -4.8 | 48,800 |
| 1/10 | 1,791 | 1,888 | 1,767 | 1,855 | +37 | +2.0 | 49,300 |
| 12/30 | 1,838 | 1,843 | 1,815 | 1,818 | -24 | -1.3 | 5,900 |
| 12/27 | 1,836 | 1,855 | 1,778 | 1,842 | +6 | +0.3 | 44,400 |
| 12/20 | 1,902 | 1,911 | 1,824 | 1,836 | -51 | -2.7 | 47,800 |
| 12/13 | 1,866 | 1,929 | 1,851 | 1,887 | +44 | +2.4 | 58,700 |
| 12/6 | 1,841 | 1,855 | 1,783 | 1,843 | +2 | +0.1 | 42,800 |
| 11/29 | 1,869 | 1,876 | 1,795 | 1,841 | +1 | +0.1 | 54,800 |
| 11/22 | 1,886 | 1,886 | 1,800 | 1,840 | -45 | -2.4 | 43,000 |
| 11/15 | 1,849 | 1,916 | 1,811 | 1,885 | +69 | +3.8 | 63,100 |
| 11/8 | 1,799 | 1,845 | 1,749 | 1,816 | +47 | +2.7 | 47,600 |
| 11/1 | 1,789 | 1,832 | 1,747 | 1,769 | -2 | -0.1 | 65,800 |
| 10/25 | 1,822 | 1,855 | 1,759 | 1,771 | -32 | -1.8 | 44,200 |
| 10/18 | 1,811 | 1,827 | 1,783 | 1,803 | +32 | +1.8 | 52,200 |
| 10/11 | 1,761 | 1,775 | 1,698 | 1,771 | +42 | +2.4 | 60,100 |
| 10/4 | 1,719 | 1,773 | 1,672 | 1,729 | -4 | -0.2 | 62,900 |
| 9/27 | 1,714 | 1,776 | 1,698 | 1,733 | +18 | +1.1 | 108,200 |
▶︎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
