6232東証G貸借
業種 機械
ＡＣＳＬ 株価時系列データ
PTS
1,157.4
円
(15:24)
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 | 2,695,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,615 | 1,712 | 1,590 | 1,668 | +60 | +3.7 | 462,000 |
| 2/24 | 1,630 | 1,630 | 1,588 | 1,608 | -10 | -0.6 | 361,200 |
| 2/17 | 1,594 | 1,677 | 1,568 | 1,618 | +21 | +1.3 | 496,900 |
| 2/10 | 1,632 | 1,632 | 1,593 | 1,597 | -21 | -1.3 | 206,800 |
| 2/3 | 1,611 | 1,632 | 1,590 | 1,618 | +7 | +0.4 | 312,600 |
| 1/27 | 1,606 | 1,648 | 1,582 | 1,611 | -61 | -3.7 | 504,200 |
| 1/20 | 1,631 | 1,712 | 1,602 | 1,672 | +17 | +1.0 | 390,400 |
| 1/13 | 1,750 | 1,765 | 1,655 | 1,655 | -72 | -4.2 | 331,100 |
| 1/6 | 1,768 | 1,811 | 1,689 | 1,727 | -57 | -3.2 | 313,800 |
| 12/30 | 1,754 | 1,812 | 1,682 | 1,784 | +8 | +0.5 | 528,900 |
| 12/23 | 1,760 | 1,789 | 1,681 | 1,776 | -20 | -1.1 | 805,500 |
| 12/16 | 1,832 | 1,946 | 1,794 | 1,796 | -49 | -2.7 | 1,114,700 |
| 12/9 | 1,777 | 1,995 | 1,676 | 1,845 | +148 | +8.7 | 3,258,400 |
| 12/2 | 1,731 | 1,732 | 1,633 | 1,697 | -46 | -2.6 | 449,900 |
| 11/25 | 1,669 | 1,763 | 1,633 | 1,743 | +94 | +5.7 | 303,800 |
| 11/18 | 1,568 | 1,695 | 1,541 | 1,649 | -1 | -0.1 | 689,100 |
| 11/11 | 1,577 | 1,660 | 1,542 | 1,650 | +84 | +5.4 | 417,700 |
| 11/4 | 1,604 | 1,627 | 1,552 | 1,566 | -31 | -1.9 | 184,700 |
| 10/28 | 1,650 | 1,655 | 1,580 | 1,597 | -36 | -2.2 | 249,800 |
| 10/21 | 1,548 | 1,643 | 1,542 | 1,633 | +86 | +5.6 | 195,200 |
| 10/14 | 1,579 | 1,593 | 1,527 | 1,547 | -72 | -4.5 | 236,800 |
| 10/7 | 1,556 | 1,654 | 1,526 | 1,619 | +53 | +3.4 | 348,900 |
| 9/30 | 1,686 | 1,717 | 1,530 | 1,566 | -136 | -8.0 | 598,200 |
| 9/22 | 1,755 | 1,757 | 1,678 | 1,702 | -37 | -2.1 | 290,000 |
| 9/16 | 1,879 | 1,907 | 1,730 | 1,739 | -116 | -6.3 | 436,500 |
| 9/9 | 1,844 | 1,881 | 1,747 | 1,855 | +4 | +0.2 | 564,000 |
| 9/2 | 1,875 | 2,046 | 1,847 | 1,851 | -55 | -2.9 | 767,400 |
| 8/26 | 1,916 | 2,024 | 1,872 | 1,906 | -50 | -2.6 | 521,900 |
| 8/19 | 1,677 | 2,056 | 1,652 | 1,956 | +275 | +16.4 | 1,370,100 |
| 8/12 | 1,782 | 1,786 | 1,641 | 1,681 | -115 | -6.4 | 394,900 |
▶︎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
