！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 | 1,540 | -3 | -0.2 | 1,228,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 3,920 | 5,450 | 3,300 | 3,900 | -10 | -0.3 | 4,131,000 |
| 1992 | 5,800 | 6,030 | 3,050 | 3,910 | -1,790 | -31.4 | 3,198,200 |
| 1991 | 5,050 | 7,640 | 4,650 | 5,700 | +500 | +9.6 | 6,413,700 |
| 1990 | 11,800 | 12,100 | 4,750 | 5,200 | -6,500 | -55.6 | 5,867,700 |
| 1989 | 9,700 | 12,800 | 8,900 | 11,700 | +2,000 | +20.6 | 15,523,300 |
| 1988 | 4,460 | 13,900 | 4,450 | 9,700 | +5,140 | +112.7 | 31,742,800 |
| 1987 | 3,126 | 6,036 | 3,108 | 4,560 | +1,497 | +48.9 | 19,434,674 |
| 1986 | 2,630 | 3,784 | 2,531 | 3,063 | +523 | +20.6 | 24,456,492 |
| 1985 | 2,252 | 2,793 | 2,144 | 2,540 | +306 | +13.7 | 12,440,510 |
| 1984 | 2,369 | 2,513 | 2,027 | 2,234 | -117 | -5.0 | 9,716,537 |
| 1983 | 1,776 | 2,419 | 1,758 | 2,351 | +567 | +31.8 | 11,250,515 |
| 1982 | 2,042 | 2,162 | 1,501 | 1,784 | -223 | -11.1 | 4,112,334 |
| 1981 | 1,862 | 2,393 | 1,707 | 2,007 | +169 | +9.2 | 12,347,863 |
| 1980 | 1,706 | 2,124 | 1,662 | 1,838 | +110 | +6.4 | 10,399,914 |
| 1979 | 1,906 | 2,062 | 1,595 | 1,728 | -216 | -11.1 | 7,021,836 |
| 1978 | 1,632 | 2,040 | 1,595 | 1,944 | +349 | +21.9 | 17,458,498 |
| 1977 | 1,320 | 2,025 | 1,246 | 1,595 | +297 | +22.9 | 29,567,668 |
| 1976 | 1,112 | 1,595 | 1,090 | 1,298 | +237 | +22.3 | 14,178,847 |
| 1975 | 1,231 | 1,498 | 934 | 1,061 | -126 | -10.6 | 8,199,734 |
| 1974 | 955 | 1,958 | 927 | 1,187 | +254 | +27.2 | 22,492,773 |
| 1973 | 856 | 1,180 | 796 | 933 | +50 | +5.7 | 7,467,967 |
| 1972 | 592 | 1,125 | 581 | 883 | +285 | +47.7 | 18,485,491 |
| 1971 | 450 | 828 | 450 | 598 | +148 | +32.9 | 13,561,977 |
| 1970 | 494 | 867 | 439 | 450 | -44 | -8.9 | 13,248,679 |
| 1969 | 427 | 605 | 384 | 494 | +80 | +19.3 | 5,041,233 |
| 1968 | 307 | 510 | 282 | 414 | +103 | +33.1 | 0 |
| 1967 | 543 | 614 | 269 | 311 | -224 | -41.9 | 0 |
| 1966 | 497 | 580 | 456 | 535 | +42 | +8.5 | 0 |
| 1965 | 290 | 493 | 228 | 493 | +220 | +80.6 | 0 |
| 1964 | 489 | 597 | 253 | 273 | -229 | -45.6 | 0 |
▶︎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