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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,370 | 2,430 | 2,284 | 2,422 | +42 | +1.8 | 528,700 |
| 6/4 | 2,472 | 2,488 | 2,365 | 2,380 | -124 | -5.0 | 708,700 |
| 5/28 | 2,598 | 2,612 | 2,486 | 2,504 | -120 | -4.6 | 361,000 |
| 5/21 | 2,600 | 2,630 | 2,474 | 2,624 | +3 | +0.1 | 508,000 |
| 5/14 | 2,703 | 2,718 | 2,401 | 2,621 | -106 | -3.9 | 989,300 |
| 5/7 | 2,798 | 2,847 | 2,696 | 2,727 | +93 | +3.5 | 533,600 |
| 4/30 | 2,645 | 2,730 | 2,610 | 2,634 | -4 | -0.2 | 236,500 |
| 4/23 | 2,716 | 2,787 | 2,585 | 2,638 | -78 | -2.9 | 448,900 |
| 4/16 | 2,650 | 2,718 | 2,579 | 2,716 | +56 | +2.1 | 391,700 |
| 4/9 | 2,741 | 2,754 | 2,582 | 2,660 | -110 | -4.0 | 555,700 |
| 4/2 | 2,652 | 2,770 | 2,541 | 2,770 | +133 | +5.0 | 807,500 |
| 3/26 | 2,751 | 2,769 | 2,570 | 2,637 | -181 | -6.4 | 750,600 |
| 3/19 | 2,916 | 2,982 | 2,733 | 2,818 | -58 | -2.0 | 644,500 |
| 3/12 | 2,623 | 2,878 | 2,532 | 2,876 | +253 | +9.7 | 731,400 |
| 3/5 | 2,700 | 2,779 | 2,462 | 2,623 | -61 | -2.3 | 633,200 |
| 2/26 | 2,830 | 2,850 | 2,632 | 2,684 | -106 | -3.8 | 365,100 |
| 2/19 | 2,656 | 2,917 | 2,644 | 2,790 | -86 | -3.0 | 999,400 |
| 2/12 | 2,938 | 2,985 | 2,875 | 2,876 | -75 | -2.5 | 427,200 |
| 2/5 | 2,855 | 3,045 | 2,834 | 2,951 | +86 | +3.0 | 732,800 |
| 1/29 | 3,170 | 3,205 | 2,850 | 2,865 | -330 | -10.3 | 1,049,100 |
| 1/22 | 3,130 | 3,400 | 3,055 | 3,195 | +25 | +0.8 | 1,069,700 |
| 1/15 | 3,225 | 3,380 | 3,115 | 3,170 | -5 | -0.2 | 993,200 |
| 1/8 | 3,330 | 3,440 | 3,105 | 3,175 | -145 | -4.4 | 1,266,500 |
| 12/30 | 3,315 | 3,485 | 3,210 | 3,320 | -25 | -0.8 | 1,031,400 |
| 12/25 | 2,762 | 3,345 | 2,728 | 3,345 | +633 | +23.3 | 2,200,300 |
| 12/18 | 2,833 | 2,840 | 2,684 | 2,712 | -84 | -3.0 | 680,000 |
| 12/11 | 2,990 | 3,020 | 2,772 | 2,796 | -164 | -5.5 | 1,086,900 |
| 12/4 | 2,879 | 3,185 | 2,804 | 2,960 | +229 | +8.4 | 1,764,400 |
| 11/27 | 2,661 | 2,755 | 2,631 | 2,731 | +92 | +3.5 | 547,000 |
| 11/20 | 2,580 | 2,694 | 2,523 | 2,639 | +59 | +2.3 | 567,700 |
▶︎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
