！決算発表予定日 2024/05/10
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20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) | 1,371 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,646 (24/02/28) | 1,459 (24/02/14) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,555 | 1,646 | 1,459 | 1,501 | -42 | -2.7 | 1,227,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,246 | 1,612 | 1,218 | 1,543 | +301 | +24.2 | 5,024,700 |
| 2022 | 1,250 | 1,432 | 1,183 | 1,242 | -7 | -0.6 | 4,942,300 |
| 2021 | 1,416 | 1,595 | 1,206 | 1,249 | -167 | -11.8 | 6,487,300 |
| 2020 | 1,791 | 2,217 | 1,120 | 1,416 | -402 | -22.1 | 15,470,300 |
| 2019 | 1,840 | 2,174 | 1,479 | 1,818 | -29 | -1.6 | 3,976,300 |
| 2018 | 2,400 | 2,442 | 1,717 | 1,847 | -537 | -22.5 | 4,062,600 |
| 2017 | 1,578 | 2,442 | 1,578 | 2,384 | +816 | +52.0 | 6,314,000 |
| 2016 | 1,540 | 1,660 | 1,230 | 1,568 | +8 | +0.5 | 6,405,300 |
| 2015 | 1,490 | 1,670 | 1,410 | 1,560 | +70 | +4.7 | 9,512,800 |
| 2014 | 1,470 | 1,720 | 1,280 | 1,490 | +10 | +0.7 | 10,271,100 |
| 2013 | 1,190 | 1,840 | 1,170 | 1,480 | +330 | +28.7 | 24,148,100 |
| 2012 | 1,060 | 1,230 | 960 | 1,150 | +100 | +9.5 | 4,134,100 |
| 2011 | 1,200 | 1,320 | 900 | 1,050 | -130 | -11.0 | 4,301,000 |
| 2010 | 1,330 | 1,510 | 1,040 | 1,180 | -120 | -9.2 | 4,583,000 |
| 2009 | 1,290 | 1,620 | 1,160 | 1,300 | 0 | 0.0 | 4,416,600 |
| 2008 | 1,420 | 1,830 | 960 | 1,300 | -130 | -9.1 | 6,300,400 |
| 2007 | 2,020 | 2,310 | 1,420 | 1,430 | -560 | -28.1 | 10,223,200 |
| 2006 | 2,720 | 2,900 | 1,790 | 1,990 | -680 | -25.5 | 17,044,400 |
| 2005 | 1,780 | 2,850 | 1,770 | 2,670 | +890 | +50.0 | 34,530,100 |
| 2004 | 1,370 | 2,500 | 1,370 | 1,780 | +420 | +30.9 | 24,704,800 |
| 2003 | 1,090 | 1,680 | 1,090 | 1,360 | +250 | +22.5 | 4,009,800 |
| 2002 | 1,500 | 1,680 | 980 | 1,110 | -380 | -25.5 | 2,672,400 |
| 2001 | 1,450 | 1,850 | 1,150 | 1,490 | +60 | +4.2 | 2,912,100 |
| 2000 | 1,500 | 2,040 | 1,400 | 1,430 | -50 | -3.4 | 2,818,000 |
| 1999 | 1,460 | 2,350 | 1,220 | 1,480 | +20 | +1.4 | 4,056,100 |
| 1998 | 1,570 | 2,480 | 1,400 | 1,460 | -110 | -7.0 | 2,418,300 |
| 1997 | 3,540 | 3,670 | 1,410 | 1,570 | -1,960 | -55.5 | 3,077,800 |
| 1996 | 4,030 | 4,930 | 3,530 | 3,530 | -460 | -11.5 | 6,011,800 |
| 1995 | 4,310 | 4,490 | 3,100 | 3,990 | -310 | -7.2 | 3,301,100 |
| 1994 | 3,900 | 5,030 | 3,850 | 4,300 | +400 | +10.3 | 3,960,300 |
▶︎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