6232東証G貸借
業種 機械
ＡＣＳＬ 株価時系列データ
PTS
1,143.5
円
(13:49)
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 | 1,145 | -46 | -3.9 | 2,616,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,268 | 1,274 | 1,195 | 1,246 | -22 | -1.7 | 337,200 |
| 9/22 | 1,318 | 1,320 | 1,231 | 1,268 | -47 | -3.6 | 260,900 |
| 9/15 | 1,294 | 1,347 | 1,266 | 1,315 | +19 | +1.5 | 442,100 |
| 9/8 | 1,345 | 1,381 | 1,286 | 1,296 | -57 | -4.2 | 455,100 |
| 9/1 | 1,364 | 1,408 | 1,299 | 1,353 | -17 | -1.2 | 629,400 |
| 8/25 | 1,186 | 1,405 | 1,186 | 1,370 | +167 | +13.9 | 718,100 |
| 8/18 | 1,325 | 1,431 | 1,153 | 1,203 | -84 | -6.5 | 981,200 |
| 8/10 | 1,310 | 1,322 | 1,247 | 1,287 | -53 | -4.0 | 336,600 |
| 8/4 | 1,298 | 1,397 | 1,284 | 1,340 | +42 | +3.2 | 418,800 |
| 7/28 | 1,278 | 1,369 | 1,258 | 1,298 | +4 | +0.3 | 418,100 |
| 7/21 | 1,415 | 1,415 | 1,270 | 1,294 | -103 | -7.4 | 384,800 |
| 7/14 | 1,300 | 1,422 | 1,278 | 1,397 | +88 | +6.7 | 599,600 |
| 7/7 | 1,358 | 1,370 | 1,279 | 1,309 | -49 | -3.6 | 249,100 |
| 6/30 | 1,380 | 1,401 | 1,304 | 1,358 | -50 | -3.6 | 326,200 |
| 6/23 | 1,466 | 1,471 | 1,372 | 1,408 | -53 | -3.6 | 437,100 |
| 6/16 | 1,330 | 1,469 | 1,298 | 1,461 | +107 | +7.9 | 580,200 |
| 6/9 | 1,295 | 1,406 | 1,281 | 1,354 | +59 | +4.6 | 552,200 |
| 6/2 | 1,310 | 1,338 | 1,277 | 1,295 | +6 | +0.5 | 355,300 |
| 5/26 | 1,260 | 1,340 | 1,226 | 1,289 | +26 | +2.1 | 498,300 |
| 5/19 | 1,240 | 1,321 | 1,227 | 1,263 | +83 | +7.0 | 757,300 |
| 5/12 | 1,250 | 1,263 | 1,172 | 1,180 | -45 | -3.7 | 448,700 |
| 5/2 | 1,141 | 1,227 | 1,141 | 1,225 | +98 | +8.7 | 229,000 |
| 4/28 | 1,162 | 1,190 | 1,105 | 1,127 | -43 | -3.7 | 434,100 |
| 4/21 | 1,225 | 1,285 | 1,168 | 1,170 | -72 | -5.8 | 740,200 |
| 4/14 | 1,460 | 1,470 | 1,212 | 1,242 | -228 | -15.5 | 1,114,100 |
| 4/7 | 1,435 | 1,497 | 1,429 | 1,470 | +57 | +4.0 | 240,400 |
| 3/31 | 1,399 | 1,449 | 1,394 | 1,413 | +7 | +0.5 | 267,800 |
| 3/24 | 1,415 | 1,446 | 1,380 | 1,406 | -14 | -1.0 | 264,200 |
| 3/17 | 1,605 | 1,687 | 1,306 | 1,420 | -208 | -12.8 | 1,206,900 |
| 3/10 | 1,670 | 1,718 | 1,624 | 1,628 | -40 | -2.4 | 361,200 |
▶︎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
