6232東証G貸借
業種 機械
ＡＣＳＬ 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 |
|---|---|
| 1,525 (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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 900 | 1,265 | 870 | 1,191 | +270 | +29.3 | 14,417,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,269 | 2,279 | 1,890 | 1,917 | -394 | -17.1 | 2,042,500 |
| 21/09 | 2,361 | 2,483 | 2,205 | 2,311 | -43 | -1.8 | 1,510,200 |
| 21/08 | 2,522 | 2,554 | 2,056 | 2,354 | -139 | -5.6 | 2,443,800 |
| 21/07 | 2,778 | 2,933 | 2,433 | 2,493 | -294 | -10.6 | 2,305,200 |
| 21/06 | 2,427 | 3,005 | 2,284 | 2,787 | +347 | +14.2 | 8,346,300 |
| 21/05 | 2,798 | 2,847 | 2,401 | 2,440 | -194 | -7.4 | 2,535,900 |
| 21/04 | 2,650 | 2,787 | 2,579 | 2,634 | -2 | -0.1 | 1,919,700 |
| 21/03 | 2,700 | 2,982 | 2,462 | 2,636 | -48 | -1.8 | 3,280,300 |
| 21/02 | 2,855 | 3,045 | 2,632 | 2,684 | -181 | -6.3 | 2,524,500 |
| 21/01 | 3,330 | 3,440 | 2,850 | 2,865 | -455 | -13.7 | 4,378,500 |
| 20/12 | 2,839 | 3,485 | 2,684 | 3,320 | +501 | +17.8 | 6,528,500 |
| 20/11 | 2,317 | 2,913 | 2,311 | 2,819 | +485 | +20.8 | 2,489,600 |
| 20/10 | 2,880 | 2,997 | 2,316 | 2,334 | -496 | -17.5 | 3,619,200 |
| 20/09 | 2,700 | 3,020 | 2,545 | 2,830 | +170 | +6.4 | 6,520,700 |
| 20/08 | 1,984 | 2,721 | 1,951 | 2,660 | +716 | +36.8 | 3,805,700 |
| 20/07 | 2,131 | 2,428 | 1,901 | 1,944 | -171 | -8.1 | 2,883,400 |
| 20/06 | 2,734 | 2,928 | 2,040 | 2,115 | -585 | -21.7 | 5,210,300 |
| 20/05 | 2,420 | 3,200 | 2,365 | 2,700 | +280 | +11.6 | 3,418,400 |
| 20/04 | 1,930 | 2,590 | 1,765 | 2,420 | +461 | +23.5 | 2,116,900 |
| 20/03 | 2,837 | 3,225 | 1,612 | 1,959 | -928 | -32.1 | 2,515,400 |
| 20/02 | 3,725 | 3,945 | 2,870 | 2,887 | -973 | -25.2 | 2,090,800 |
| 20/01 | 3,225 | 4,150 | 3,190 | 3,860 | +670 | +21.0 | 3,513,100 |
| 19/12 | 3,060 | 3,340 | 2,728 | 3,190 | +170 | +5.6 | 3,230,400 |
| 19/11 | 3,010 | 3,180 | 2,633 | 3,020 | 0 | 0.0 | 1,640,700 |
▶︎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
