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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,161 | 1,219 | 1,062 | 1,153 | -38 | -3.2 | 3,087,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,799 | 3,340 | 2,781 | 3,210 | +465 | +16.9 | 656,000 |
| 9/13 | 2,600 | 2,819 | 2,551 | 2,745 | +147 | +5.7 | 228,200 |
| 9/6 | 2,951 | 2,951 | 2,570 | 2,598 | -358 | -12.1 | 312,900 |
| 8/30 | 3,030 | 3,060 | 2,900 | 2,956 | -104 | -3.4 | 144,500 |
| 8/23 | 2,980 | 3,150 | 2,968 | 3,060 | +80 | +2.7 | 145,400 |
| 8/16 | 2,981 | 3,060 | 2,783 | 2,980 | -45 | -1.5 | 243,300 |
| 8/9 | 3,385 | 3,420 | 3,020 | 3,025 | -390 | -11.4 | 277,700 |
| 8/2 | 3,685 | 3,755 | 3,350 | 3,415 | -265 | -7.2 | 286,100 |
| 7/26 | 3,605 | 3,740 | 3,465 | 3,680 | +105 | +2.9 | 314,400 |
| 7/19 | 3,840 | 3,840 | 3,490 | 3,575 | -305 | -7.9 | 342,800 |
| 7/12 | 4,140 | 4,140 | 3,810 | 3,880 | -165 | -4.1 | 298,700 |
| 7/5 | 4,150 | 4,265 | 3,965 | 4,045 | -85 | -2.1 | 367,700 |
| 6/28 | 4,745 | 4,870 | 4,130 | 4,130 | -605 | -12.8 | 1,180,000 |
| 6/21 | 4,945 | 5,240 | 4,635 | 4,735 | -140 | -2.9 | 912,700 |
| 6/14 | 4,875 | 5,090 | 4,745 | 4,875 | +105 | +2.2 | 568,000 |
| 6/7 | 4,695 | 5,290 | 4,605 | 4,770 | +5 | +0.1 | 960,300 |
| 5/31 | 5,150 | 5,300 | 4,635 | 4,765 | -285 | -5.6 | 1,075,600 |
| 5/24 | 4,825 | 5,430 | 4,540 | 5,050 | +560 | +12.5 | 1,905,000 |
| 5/17 | 4,025 | 4,490 | 3,880 | 4,490 | +595 | +15.3 | 1,090,800 |
| 5/10 | 3,740 | 4,120 | 3,650 | 3,895 | +275 | +7.6 | 559,800 |
| 4/26 | 3,530 | 3,660 | 3,500 | 3,620 | +140 | +4.0 | 209,700 |
| 4/19 | 3,565 | 3,580 | 3,430 | 3,480 | -50 | -1.4 | 90,000 |
| 4/12 | 3,650 | 3,650 | 3,405 | 3,530 | -110 | -3.0 | 161,100 |
| 4/5 | 3,830 | 3,860 | 3,590 | 3,640 | -190 | -5.0 | 170,100 |
| 3/29 | 3,635 | 3,840 | 3,530 | 3,830 | +65 | +1.7 | 242,000 |
| 3/22 | 3,545 | 3,820 | 3,510 | 3,765 | +285 | +8.2 | 177,500 |
| 3/15 | 3,650 | 3,720 | 3,460 | 3,480 | -175 | -4.8 | 223,700 |
| 3/8 | 3,800 | 3,850 | 3,630 | 3,655 | -180 | -4.7 | 251,800 |
| 3/1 | 4,055 | 4,140 | 3,710 | 3,835 | ー | ー | 735,800 |
▶︎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
