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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,129 | 2,590 | 2,113 | 2,364 | +244 | +11.5 | 539,200 |
| 4/10 | 1,820 | 2,183 | 1,765 | 2,120 | +260 | +14.0 | 514,100 |
| 4/3 | 2,001 | 2,066 | 1,821 | 1,860 | -229 | -11.0 | 366,700 |
| 3/27 | 1,651 | 2,320 | 1,639 | 2,089 | +447 | +27.2 | 427,200 |
| 3/19 | 1,868 | 1,911 | 1,612 | 1,642 | -205 | -11.1 | 694,300 |
| 3/13 | 2,766 | 2,776 | 1,798 | 1,847 | -1,054 | -36.3 | 760,200 |
| 3/6 | 2,837 | 3,225 | 2,837 | 2,901 | +14 | +0.5 | 421,200 |
| 2/28 | 3,035 | 3,310 | 2,870 | 2,887 | -428 | -12.9 | 514,600 |
| 2/21 | 3,450 | 3,525 | 3,100 | 3,315 | -180 | -5.2 | 616,400 |
| 2/14 | 3,650 | 3,720 | 3,375 | 3,495 | -225 | -6.1 | 597,500 |
| 2/7 | 3,725 | 3,945 | 3,700 | 3,720 | -140 | -3.6 | 362,300 |
| 1/31 | 3,815 | 4,060 | 3,810 | 3,860 | -25 | -0.6 | 838,500 |
| 1/24 | 3,860 | 3,985 | 3,815 | 3,885 | +55 | +1.4 | 439,600 |
| 1/17 | 4,070 | 4,150 | 3,750 | 3,830 | +40 | +1.1 | 908,700 |
| 1/10 | 3,225 | 3,835 | 3,190 | 3,790 | +600 | +18.8 | 1,326,300 |
| 12/30 | 3,320 | 3,340 | 3,180 | 3,190 | -120 | -3.6 | 110,000 |
| 12/27 | 3,100 | 3,330 | 2,928 | 3,310 | +260 | +8.5 | 869,700 |
| 12/20 | 2,918 | 3,145 | 2,904 | 3,050 | +151 | +5.2 | 493,800 |
| 12/13 | 2,974 | 3,235 | 2,728 | 2,899 | -74 | -2.5 | 1,143,300 |
| 12/6 | 3,060 | 3,130 | 2,841 | 2,973 | -47 | -1.6 | 613,600 |
| 11/29 | 2,900 | 3,180 | 2,880 | 3,020 | +170 | +6.0 | 607,200 |
| 11/22 | 2,699 | 2,868 | 2,676 | 2,850 | +174 | +6.5 | 279,900 |
| 11/15 | 2,896 | 2,932 | 2,633 | 2,676 | -237 | -8.1 | 457,700 |
| 11/8 | 3,140 | 3,145 | 2,769 | 2,913 | -152 | -5.0 | 251,900 |
| 11/1 | 2,813 | 3,075 | 2,780 | 3,065 | +226 | +8.0 | 339,100 |
| 10/25 | 2,901 | 2,928 | 2,721 | 2,839 | -86 | -2.9 | 177,000 |
| 10/18 | 2,862 | 2,929 | 2,789 | 2,925 | +77 | +2.7 | 139,400 |
| 10/11 | 3,175 | 3,175 | 2,842 | 2,848 | -312 | -9.9 | 240,200 |
| 10/4 | 3,170 | 3,300 | 3,110 | 3,160 | +60 | +1.9 | 319,200 |
| 9/27 | 3,210 | 3,350 | 3,050 | 3,100 | -110 | -3.4 | 333,800 |
▶︎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
