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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,745 | 1,820 | 1,722 | 1,796 | +64 | +3.7 | 374,200 |
| 7/29 | 1,725 | 1,783 | 1,678 | 1,732 | -10 | -0.6 | 504,700 |
| 7/22 | 1,696 | 1,787 | 1,668 | 1,742 | +47 | +2.8 | 300,800 |
| 7/15 | 1,725 | 1,762 | 1,614 | 1,695 | 0 | 0.0 | 598,400 |
| 7/8 | 1,725 | 1,773 | 1,661 | 1,695 | -30 | -1.7 | 532,200 |
| 7/1 | 1,891 | 1,905 | 1,679 | 1,725 | -145 | -7.8 | 1,159,700 |
| 6/24 | 1,928 | 1,934 | 1,817 | 1,870 | +22 | +1.2 | 707,700 |
| 6/17 | 2,178 | 2,216 | 1,839 | 1,848 | -396 | -17.7 | 846,400 |
| 6/10 | 2,060 | 2,297 | 2,003 | 2,244 | +199 | +9.7 | 1,026,400 |
| 6/3 | 1,820 | 2,045 | 1,805 | 2,045 | +265 | +14.9 | 739,700 |
| 5/27 | 1,830 | 1,855 | 1,762 | 1,780 | -10 | -0.6 | 640,100 |
| 5/20 | 1,898 | 1,949 | 1,753 | 1,790 | -178 | -9.0 | 877,600 |
| 5/13 | 1,970 | 2,011 | 1,874 | 1,968 | -42 | -2.1 | 684,200 |
| 5/6 | 2,098 | 2,100 | 2,000 | 2,010 | -94 | -4.5 | 232,400 |
| 4/28 | 2,039 | 2,186 | 2,023 | 2,104 | +22 | +1.1 | 408,300 |
| 4/22 | 2,223 | 2,308 | 2,010 | 2,082 | -178 | -7.9 | 1,074,700 |
| 4/15 | 2,114 | 2,283 | 1,950 | 2,260 | +110 | +5.1 | 1,300,700 |
| 4/8 | 2,113 | 2,359 | 2,077 | 2,150 | +105 | +5.1 | 2,138,400 |
| 4/1 | 1,820 | 2,083 | 1,750 | 2,045 | +209 | +11.4 | 1,439,400 |
| 3/25 | 1,825 | 1,856 | 1,714 | 1,836 | +66 | +3.7 | 760,900 |
| 3/18 | 1,464 | 1,776 | 1,456 | 1,770 | +336 | +23.4 | 682,100 |
| 3/11 | 1,451 | 1,497 | 1,379 | 1,434 | -83 | -5.5 | 504,100 |
| 3/4 | 1,427 | 1,605 | 1,385 | 1,517 | +90 | +6.3 | 613,400 |
| 2/25 | 1,455 | 1,459 | 1,319 | 1,427 | -78 | -5.2 | 622,500 |
| 2/18 | 1,740 | 1,750 | 1,459 | 1,505 | -286 | -16.0 | 939,400 |
| 2/10 | 1,764 | 1,810 | 1,671 | 1,791 | +44 | +2.5 | 539,400 |
| 2/4 | 1,708 | 1,856 | 1,647 | 1,747 | +43 | +2.5 | 900,500 |
| 1/28 | 1,790 | 1,887 | 1,676 | 1,704 | -119 | -6.5 | 588,700 |
| 1/21 | 1,934 | 1,942 | 1,733 | 1,823 | -111 | -5.7 | 821,700 |
| 1/14 | 1,971 | 2,049 | 1,892 | 1,934 | -48 | -2.4 | 502,700 |
▶︎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
