！決算発表予定日 2024/05/15
6232東証G貸借
業種 機械
ＡＣＳＬ 株価時系列データ
PTS
1,018
円
(10:52)
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 |
|---|---|
| 1,525 (24/03/26) | 585 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,525 (24/03/26) | 585 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 997 | 1,052 | 972 | 1,018 | +21 | +2.1 | 1,416,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,098 | 1,429 | 960 | 997 | -115 | -10.3 | 27,928,800 |
| 24/03 | 644 | 1,525 | 628 | 1,112 | +466 | +72.1 | 41,373,600 |
| 24/02 | 950 | 970 | 585 | 646 | -320 | -33.1 | 6,310,800 |
| 24/01 | 910 | 1,013 | 835 | 966 | +63 | +7.0 | 4,057,900 |
| 23/12 | 1,030 | 1,135 | 797 | 903 | -117 | -11.5 | 6,239,400 |
| 23/11 | 1,076 | 1,195 | 965 | 1,020 | -56 | -5.2 | 2,741,700 |
| 23/10 | 1,270 | 1,324 | 1,020 | 1,076 | -170 | -13.6 | 2,719,000 |
| 23/09 | 1,330 | 1,381 | 1,195 | 1,246 | -74 | -5.6 | 1,585,700 |
| 23/08 | 1,334 | 1,431 | 1,153 | 1,320 | +16 | +1.2 | 2,941,700 |
| 23/07 | 1,358 | 1,422 | 1,258 | 1,304 | -54 | -4.0 | 1,703,600 |
| 23/06 | 1,315 | 1,471 | 1,277 | 1,358 | +40 | +3.0 | 2,063,400 |
| 23/05 | 1,141 | 1,340 | 1,141 | 1,318 | +191 | +17.0 | 2,120,900 |
| 23/04 | 1,435 | 1,497 | 1,105 | 1,127 | -286 | -20.2 | 2,528,800 |
| 23/03 | 1,650 | 1,718 | 1,306 | 1,413 | -240 | -14.5 | 2,338,600 |
| 23/02 | 1,619 | 1,677 | 1,568 | 1,653 | +47 | +2.9 | 1,500,800 |
| 23/01 | 1,768 | 1,811 | 1,582 | 1,606 | -178 | -10.0 | 1,639,700 |
| 22/12 | 1,690 | 1,995 | 1,656 | 1,784 | +133 | +8.1 | 5,840,600 |
| 22/11 | 1,586 | 1,763 | 1,541 | 1,651 | +61 | +3.8 | 1,870,300 |
| 22/10 | 1,556 | 1,655 | 1,526 | 1,590 | +24 | +1.5 | 1,072,500 |
| 22/09 | 1,935 | 1,943 | 1,530 | 1,566 | -396 | -20.2 | 2,176,100 |
| 22/08 | 1,745 | 2,056 | 1,641 | 1,962 | +230 | +13.3 | 3,141,100 |
| 22/07 | 1,771 | 1,787 | 1,614 | 1,732 | -38 | -2.2 | 2,114,500 |
| 22/06 | 1,895 | 2,297 | 1,759 | 1,770 | -117 | -6.2 | 4,014,900 |
| 22/05 | 2,098 | 2,100 | 1,753 | 1,887 | -217 | -10.3 | 2,720,900 |
| 22/04 | 2,016 | 2,359 | 1,950 | 2,104 | +46 | +2.2 | 5,220,600 |
| 22/03 | 1,451 | 2,083 | 1,379 | 2,058 | +621 | +43.2 | 3,557,800 |
| 22/02 | 1,770 | 1,856 | 1,319 | 1,437 | -293 | -16.9 | 2,830,100 |
| 22/01 | 2,145 | 2,145 | 1,647 | 1,730 | -368 | -17.5 | 2,955,200 |
| 21/12 | 1,765 | 2,377 | 1,698 | 2,098 | +345 | +19.7 | 7,114,400 |
| 21/11 | 1,915 | 2,015 | 1,670 | 1,753 | -164 | -8.6 | 2,545,500 |
▶︎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