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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,160 | 1,265 | 1,135 | 1,191 | +24 | +2.1 | 5,049,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,253 | 1,364 | 1,010 | 1,078 | -146 | -11.9 | 4,906,900 |
| 4/12 | 1,362 | 1,429 | 1,216 | 1,224 | -96 | -7.3 | 6,120,000 |
| 4/5 | 1,098 | 1,323 | 1,005 | 1,320 | +208 | +18.7 | 14,274,900 |
| 3/29 | 1,190 | 1,525 | 1,089 | 1,112 | +70 | +6.7 | 29,662,100 |
| 3/22 | 786 | 1,042 | 758 | 1,042 | +241 | +30.1 | 6,681,700 |
| 3/15 | 716 | 857 | 677 | 801 | +86 | +12.0 | 3,162,800 |
| 3/8 | 635 | 762 | 628 | 715 | +85 | +13.5 | 1,730,700 |
| 3/1 | 618 | 695 | 612 | 630 | +12 | +1.9 | 1,125,800 |
| 2/22 | 631 | 667 | 607 | 618 | -4 | -0.6 | 1,794,700 |
| 2/16 | 930 | 931 | 585 | 622 | -294 | -32.1 | 2,281,900 |
| 2/9 | 925 | 940 | 893 | 916 | -7 | -0.8 | 798,100 |
| 2/2 | 914 | 1,013 | 890 | 923 | +43 | +4.9 | 2,514,300 |
| 1/26 | 860 | 898 | 846 | 880 | +24 | +2.8 | 606,200 |
| 1/19 | 883 | 886 | 835 | 856 | -31 | -3.5 | 512,400 |
| 1/12 | 906 | 914 | 872 | 887 | +3 | +0.3 | 538,700 |
| 1/5 | 910 | 931 | 884 | 884 | -19 | -2.1 | 332,900 |
| 12/29 | 819 | 920 | 797 | 903 | +81 | +9.9 | 1,605,400 |
| 12/22 | 871 | 899 | 820 | 822 | -60 | -6.8 | 953,900 |
| 12/15 | 980 | 981 | 852 | 882 | -89 | -9.2 | 1,287,900 |
| 12/8 | 998 | 1,135 | 960 | 971 | -24 | -2.4 | 2,275,600 |
| 12/1 | 1,036 | 1,108 | 993 | 995 | -44 | -4.2 | 822,700 |
| 11/24 | 1,006 | 1,081 | 1,006 | 1,039 | +44 | +4.4 | 413,100 |
| 11/17 | 1,111 | 1,128 | 965 | 995 | -119 | -10.7 | 903,000 |
| 11/10 | 1,104 | 1,195 | 1,092 | 1,114 | +31 | +2.9 | 498,900 |
| 11/2 | 1,071 | 1,094 | 1,029 | 1,083 | -5 | -0.5 | 340,200 |
| 10/27 | 1,140 | 1,145 | 1,020 | 1,088 | -97 | -8.2 | 750,000 |
| 10/20 | 1,166 | 1,239 | 1,052 | 1,185 | +10 | +0.9 | 842,000 |
| 10/13 | 1,174 | 1,261 | 1,164 | 1,175 | +22 | +1.9 | 429,700 |
| 10/6 | 1,270 | 1,324 | 1,124 | 1,153 | -93 | -7.5 | 577,700 |
| 9/29 | 1,268 | 1,274 | 1,195 | 1,246 | -22 | -1.7 | 337,200 |
▶︎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
