アキレス(5142)の株価時系列情報
アキレス(5142)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/17 | 1,170 | 1,217 | 1,170 | 1,216 | 64,300 |
| 2026/06/16 | 1,189 | 1,190 | 1,173 | 1,177 | 26,200 |
| 2026/06/15 | 1,158 | 1,199 | 1,158 | 1,197 | 48,300 |
| 2026/06/12 | 1,126 | 1,142 | 1,113 | 1,138 | 50,500 |
| 2026/06/11 | 1,117 | 1,127 | 1,089 | 1,115 | 68,700 |
| 2026/06/10 | 1,136 | 1,137 | 1,114 | 1,124 | 86,800 |
| 2026/06/09 | 1,167 | 1,178 | 1,135 | 1,137 | 49,500 |
| 2026/06/08 | 1,164 | 1,167 | 1,138 | 1,146 | 88,700 |
| 2026/06/05 | 1,170 | 1,194 | 1,162 | 1,187 | 36,200 |
| 2026/06/04 | 1,161 | 1,176 | 1,146 | 1,169 | 39,400 |
| 2026/06/03 | 1,159 | 1,180 | 1,150 | 1,169 | 32,200 |
| 2026/06/02 | 1,164 | 1,169 | 1,143 | 1,160 | 44,800 |
| 2026/06/01 | 1,217 | 1,217 | 1,165 | 1,168 | 88,900 |
| 2026/05/29 | 1,231 | 1,239 | 1,217 | 1,217 | 49,400 |
| 2026/05/28 | 1,202 | 1,233 | 1,198 | 1,226 | 59,800 |
| 2026/05/27 | 1,220 | 1,232 | 1,200 | 1,203 | 37,900 |
| 2026/05/26 | 1,207 | 1,220 | 1,199 | 1,212 | 30,400 |
| 2026/05/25 | 1,245 | 1,246 | 1,215 | 1,218 | 45,800 |
| 2026/05/22 | 1,236 | 1,236 | 1,213 | 1,230 | 26,700 |
| 2026/05/21 | 1,196 | 1,238 | 1,196 | 1,224 | 41,000 |
| 2026/05/20 | 1,219 | 1,226 | 1,172 | 1,195 | 55,400 |
| 2026/05/19 | 1,208 | 1,243 | 1,207 | 1,231 | 66,800 |
| 2026/05/18 | 1,245 | 1,247 | 1,173 | 1,197 | 161,100 |
| 2026/05/15 | 1,268 | 1,270 | 1,226 | 1,246 | 77,400 |
| 2026/05/14 | 1,266 | 1,292 | 1,216 | 1,238 | 134,800 |
| 2026/05/13 | 1,301 | 1,310 | 1,269 | 1,285 | 185,700 |
| 2026/05/12 | 1,652 | 1,706 | 1,207 | 1,268 | 446,600 |
| 2026/05/11 | 1,563 | 1,600 | 1,563 | 1,576 | 61,200 |
| 2026/05/08 | 1,547 | 1,600 | 1,520 | 1,562 | 123,600 |
| 2026/05/07 | 1,487 | 1,581 | 1,472 | 1,554 | 97,900 |
| 2026/05/01 | 1,394 | 1,452 | 1,356 | 1,439 | 91,900 |
| 2026/04/30 | 1,403 | 1,410 | 1,380 | 1,392 | 37,500 |
| 2026/04/28 | 1,385 | 1,423 | 1,382 | 1,423 | 54,600 |
| 2026/04/27 | 1,407 | 1,420 | 1,386 | 1,396 | 59,700 |
| 2026/04/24 | 1,426 | 1,433 | 1,399 | 1,411 | 36,900 |
| 2026/04/23 | 1,475 | 1,475 | 1,403 | 1,424 | 54,600 |
| 2026/04/22 | 1,490 | 1,510 | 1,471 | 1,483 | 33,100 |
| 2026/04/21 | 1,502 | 1,508 | 1,477 | 1,487 | 33,100 |
| 2026/04/20 | 1,500 | 1,515 | 1,482 | 1,501 | 44,900 |
| 2026/04/17 | 1,481 | 1,517 | 1,481 | 1,502 | 56,400 |
| 2026/04/16 | 1,460 | 1,482 | 1,460 | 1,471 | 22,300 |
| 2026/04/15 | 1,490 | 1,518 | 1,448 | 1,460 | 42,400 |
| 2026/04/14 | 1,469 | 1,474 | 1,456 | 1,465 | 42,200 |
| 2026/04/13 | 1,452 | 1,461 | 1,431 | 1,439 | 48,500 |
| 2026/04/10 | 1,455 | 1,476 | 1,446 | 1,467 | 57,600 |
| 2026/04/09 | 1,479 | 1,479 | 1,428 | 1,434 | 58,800 |
| 2026/04/08 | 1,409 | 1,477 | 1,409 | 1,473 | 80,600 |
| 2026/04/07 | 1,370 | 1,383 | 1,351 | 1,351 | 36,800 |
| 2026/04/06 | 1,370 | 1,393 | 1,365 | 1,368 | 37,000 |
| 2026/04/03 | 1,371 | 1,387 | 1,358 | 1,358 | 21,300 |
| 2026/03/27 | 1,418 | 1,437 | 1,393 | 1,423 | 70,200 |
| 2026/03/26 | 1,467 | 1,474 | 1,424 | 1,442 | 47,300 |
| 2026/03/25 | 1,459 | 1,485 | 1,441 | 1,462 | 72,500 |
| 2026/03/24 | 1,406 | 1,408 | 1,373 | 1,404 | 35,900 |
| 2026/03/23 | 1,402 | 1,419 | 1,350 | 1,353 | 145,800 |
| 2026/03/19 | 1,517 | 1,520 | 1,454 | 1,456 | 108,100 |
| 2026/03/18 | 1,517 | 1,564 | 1,515 | 1,557 | 42,200 |
| 2026/03/17 | 1,523 | 1,541 | 1,467 | 1,487 | 64,900 |
| 2026/03/16 | 1,454 | 1,534 | 1,453 | 1,515 | 127,000 |
| 2026/03/13 | 1,490 | 1,512 | 1,451 | 1,457 | 191,200 |
| 2026/03/12 | 1,585 | 1,599 | 1,515 | 1,530 | 130,900 |
| 2026/03/11 | 1,611 | 1,646 | 1,600 | 1,613 | 61,200 |
| 2026/03/10 | 1,593 | 1,616 | 1,568 | 1,602 | 69,200 |
| 2026/03/09 | 1,524 | 1,573 | 1,514 | 1,550 | 164,200 |
| 2026/03/06 | 1,694 | 1,695 | 1,624 | 1,684 | 94,500 |
| 2026/03/05 | 1,675 | 1,720 | 1,659 | 1,701 | 102,200 |
| 2026/03/04 | 1,650 | 1,665 | 1,515 | 1,603 | 214,400 |
| 2026/03/03 | 1,750 | 1,806 | 1,673 | 1,700 | 103,600 |
| 2026/03/02 | 1,753 | 1,782 | 1,723 | 1,770 | 97,300 |
| 2026/02/27 | 1,749 | 1,793 | 1,731 | 1,793 | 65,700 |
| 2026/02/26 | 1,801 | 1,804 | 1,706 | 1,770 | 207,100 |
| 2026/02/25 | 1,735 | 1,830 | 1,725 | 1,814 | 151,300 |
| 2026/02/24 | 1,719 | 1,785 | 1,691 | 1,742 | 204,500 |
| 2026/02/20 | 1,652 | 1,670 | 1,641 | 1,655 | 27,200 |
| 2026/02/19 | 1,687 | 1,690 | 1,641 | 1,676 | 51,000 |
| 2026/02/18 | 1,661 | 1,696 | 1,646 | 1,690 | 34,100 |
| 2026/02/17 | 1,646 | 1,677 | 1,640 | 1,644 | 65,800 |
| 2026/02/16 | 1,646 | 1,655 | 1,621 | 1,646 | 41,700 |
| 2026/02/13 | 1,690 | 1,699 | 1,622 | 1,628 | 72,000 |
| 2026/02/12 | 1,640 | 1,719 | 1,616 | 1,695 | 114,000 |
| 2026/02/10 | 1,579 | 1,678 | 1,568 | 1,659 | 117,300 |
| 2026/02/09 | 1,563 | 1,687 | 1,510 | 1,569 | 257,700 |
| 2026/02/06 | 1,485 | 1,517 | 1,463 | 1,506 | 46,600 |
| 2026/02/05 | 1,505 | 1,508 | 1,484 | 1,485 | 46,300 |
| 2026/02/04 | 1,439 | 1,503 | 1,439 | 1,492 | 37,300 |
| 2026/02/03 | 1,425 | 1,463 | 1,422 | 1,463 | 49,000 |
| 2026/02/02 | 1,449 | 1,470 | 1,406 | 1,416 | 44,100 |
| 2026/01/30 | 1,439 | 1,456 | 1,422 | 1,449 | 37,400 |
| 2026/01/29 | 1,407 | 1,430 | 1,402 | 1,422 | 37,100 |
| 2026/01/28 | 1,450 | 1,450 | 1,406 | 1,411 | 36,800 |
| 2026/01/27 | 1,434 | 1,476 | 1,431 | 1,450 | 39,800 |
| 2026/01/26 | 1,482 | 1,482 | 1,433 | 1,434 | 36,800 |
| 2026/01/23 | 1,501 | 1,510 | 1,491 | 1,500 | 31,500 |
| 2026/01/22 | 1,472 | 1,513 | 1,466 | 1,508 | 39,500 |
| 2026/01/21 | 1,425 | 1,451 | 1,411 | 1,451 | 26,000 |
| 2026/01/20 | 1,469 | 1,469 | 1,435 | 1,435 | 39,600 |
| 2026/01/19 | 1,504 | 1,504 | 1,462 | 1,469 | 27,800 |
| 2026/01/16 | 1,500 | 1,504 | 1,486 | 1,504 | 25,200 |
| 2026/01/15 | 1,466 | 1,500 | 1,462 | 1,500 | 41,700 |
| 2026/01/14 | 1,481 | 1,492 | 1,471 | 1,478 | 30,900 |
| 2026/01/13 | 1,500 | 1,506 | 1,481 | 1,481 | 41,700 |
| 2026/01/09 | 1,481 | 1,502 | 1,481 | 1,495 | 24,700 |
| 2026/01/08 | 1,478 | 1,492 | 1,472 | 1,474 | 24,000 |
| 2026/01/07 | 1,509 | 1,511 | 1,478 | 1,478 | 34,400 |
| 2026/01/06 | 1,480 | 1,522 | 1,476 | 1,519 | 42,300 |
| 2026/01/05 | 1,464 | 1,482 | 1,449 | 1,480 | 35,500 |
| 2025/12/30 | 1,439 | 1,459 | 1,429 | 1,446 | 32,500 |
| 2025/12/29 | 1,454 | 1,464 | 1,439 | 1,443 | 38,500 |
| 2025/12/26 | 1,493 | 1,494 | 1,450 | 1,462 | 34,900 |
| 2025/12/25 | 1,466 | 1,480 | 1,463 | 1,480 | 28,700 |
| 2025/12/24 | 1,435 | 1,461 | 1,435 | 1,452 | 29,200 |
| 2025/12/23 | 1,446 | 1,451 | 1,423 | 1,435 | 29,900 |
| 2025/12/22 | 1,406 | 1,452 | 1,406 | 1,446 | 51,500 |
| 2025/12/19 | 1,398 | 1,403 | 1,383 | 1,398 | 38,300 |
| 2025/12/18 | 1,410 | 1,414 | 1,397 | 1,407 | 32,400 |
| 2025/12/17 | 1,416 | 1,433 | 1,398 | 1,418 | 42,700 |
| 2025/12/16 | 1,391 | 1,412 | 1,388 | 1,401 | 49,600 |
| 2025/12/15 | 1,356 | 1,385 | 1,352 | 1,385 | 59,200 |
| 2025/12/12 | 1,315 | 1,355 | 1,315 | 1,346 | 42,000 |
| 2025/12/11 | 1,319 | 1,323 | 1,292 | 1,293 | 43,900 |
| 2025/12/10 | 1,307 | 1,330 | 1,303 | 1,318 | 43,000 |
| 2025/12/09 | 1,308 | 1,327 | 1,307 | 1,315 | 28,400 |
| 2025/12/08 | 1,319 | 1,347 | 1,305 | 1,326 | 94,700 |
| 2025/12/05 | 1,329 | 1,344 | 1,315 | 1,315 | 30,400 |
| 2025/12/04 | 1,320 | 1,347 | 1,318 | 1,346 | 46,300 |
| 2025/12/03 | 1,333 | 1,333 | 1,316 | 1,320 | 42,200 |
| 2025/12/02 | 1,349 | 1,352 | 1,316 | 1,322 | 68,500 |
| 2025/12/01 | 1,312 | 1,380 | 1,310 | 1,355 | 142,600 |
| 2025/11/28 | 1,277 | 1,295 | 1,277 | 1,282 | 14,200 |
| 2025/11/27 | 1,286 | 1,293 | 1,274 | 1,289 | 23,100 |
| 2025/11/26 | 1,252 | 1,294 | 1,252 | 1,294 | 34,000 |
| 2025/11/25 | 1,278 | 1,282 | 1,252 | 1,252 | 23,900 |
| 2025/11/21 | 1,242 | 1,271 | 1,235 | 1,271 | 32,200 |
| 2025/11/20 | 1,235 | 1,260 | 1,227 | 1,242 | 32,100 |
| 2025/11/19 | 1,216 | 1,225 | 1,196 | 1,213 | 71,700 |
| 2025/11/18 | 1,270 | 1,270 | 1,216 | 1,220 | 112,200 |
| 2025/11/17 | 1,304 | 1,313 | 1,254 | 1,262 | 81,500 |
| 2025/11/14 | 1,290 | 1,300 | 1,270 | 1,298 | 56,800 |
| 2025/11/13 | 1,342 | 1,343 | 1,277 | 1,320 | 143,000 |
| 2025/11/12 | 1,200 | 1,370 | 1,200 | 1,333 | 194,600 |
| 2025/11/11 | 1,184 | 1,196 | 1,176 | 1,191 | 30,800 |
| 2025/11/10 | 1,180 | 1,191 | 1,174 | 1,184 | 15,600 |
| 2025/11/07 | 1,182 | 1,182 | 1,171 | 1,180 | 13,200 |
| 2025/11/06 | 1,188 | 1,193 | 1,172 | 1,178 | 27,800 |
| 2025/11/05 | 1,210 | 1,219 | 1,169 | 1,187 | 39,000 |
| 2025/11/04 | 1,247 | 1,255 | 1,220 | 1,220 | 34,300 |
| 2025/10/31 | 1,284 | 1,284 | 1,251 | 1,256 | 19,200 |
| 2025/10/30 | 1,253 | 1,281 | 1,252 | 1,274 | 61,300 |
| 2025/10/29 | 1,258 | 1,262 | 1,239 | 1,248 | 51,200 |
| 2025/10/28 | 1,323 | 1,323 | 1,259 | 1,259 | 54,200 |
| 2025/10/27 | 1,329 | 1,329 | 1,310 | 1,320 | 35,300 |
| 2025/10/24 | 1,311 | 1,329 | 1,311 | 1,320 | 45,500 |
| 2025/10/23 | 1,308 | 1,314 | 1,298 | 1,307 | 25,300 |
| 2025/10/22 | 1,303 | 1,310 | 1,284 | 1,291 | 30,900 |
| 2025/10/21 | 1,289 | 1,320 | 1,289 | 1,303 | 80,600 |
| 2025/10/20 | 1,307 | 1,319 | 1,293 | 1,293 | 40,000 |
| 2025/10/17 | 1,280 | 1,287 | 1,260 | 1,277 | 27,100 |
| 2025/10/16 | 1,286 | 1,299 | 1,281 | 1,281 | 45,800 |
| 2025/10/15 | 1,276 | 1,285 | 1,266 | 1,276 | 40,700 |
| 2025/10/14 | 1,260 | 1,303 | 1,255 | 1,270 | 118,300 |
| 2025/10/10 | 1,240 | 1,276 | 1,234 | 1,275 | 87,900 |
| 2025/10/09 | 1,222 | 1,237 | 1,221 | 1,237 | 31,000 |
| 2025/10/08 | 1,245 | 1,254 | 1,220 | 1,220 | 33,500 |
| 2025/10/07 | 1,233 | 1,257 | 1,230 | 1,247 | 36,800 |
| 2025/10/06 | 1,215 | 1,235 | 1,214 | 1,230 | 44,600 |
| 2025/10/03 | 1,199 | 1,218 | 1,199 | 1,199 | 27,800 |
| 2025/10/02 | 1,205 | 1,215 | 1,190 | 1,204 | 25,700 |
| 2025/10/01 | 1,221 | 1,222 | 1,192 | 1,192 | 58,600 |
| 2025/09/30 | 1,220 | 1,236 | 1,219 | 1,225 | 52,900 |
| 2025/09/29 | 1,222 | 1,234 | 1,210 | 1,220 | 55,700 |
| 2025/09/26 | 1,227 | 1,234 | 1,219 | 1,227 | 74,200 |
| 2025/09/25 | 1,200 | 1,214 | 1,189 | 1,211 | 57,700 |
| 2025/09/24 | 1,173 | 1,206 | 1,173 | 1,206 | 97,100 |
| 2025/09/22 | 1,162 | 1,180 | 1,162 | 1,166 | 65,400 |
| 2025/09/19 | 1,174 | 1,189 | 1,159 | 1,159 | 500,900 |
| 2025/09/18 | 1,170 | 1,180 | 1,166 | 1,174 | 55,300 |
| 2025/09/17 | 1,152 | 1,180 | 1,146 | 1,172 | 68,700 |
| 2025/09/16 | 1,141 | 1,156 | 1,133 | 1,153 | 44,200 |
| 2025/09/12 | 1,149 | 1,152 | 1,139 | 1,140 | 38,600 |
| 2025/09/11 | 1,149 | 1,149 | 1,135 | 1,144 | 29,300 |
| 2025/09/10 | 1,144 | 1,150 | 1,132 | 1,150 | 31,300 |
| 2025/09/09 | 1,147 | 1,156 | 1,132 | 1,147 | 34,300 |
| 2025/09/08 | 1,146 | 1,153 | 1,143 | 1,146 | 24,500 |
| 2025/09/05 | 1,140 | 1,158 | 1,137 | 1,141 | 69,100 |
| 2025/09/04 | 1,127 | 1,134 | 1,122 | 1,132 | 24,000 |
| 2025/09/03 | 1,130 | 1,137 | 1,121 | 1,127 | 35,500 |
| 2025/09/02 | 1,121 | 1,139 | 1,121 | 1,128 | 41,400 |
| 2025/09/01 | 1,110 | 1,122 | 1,104 | 1,116 | 22,300 |
| 2025/08/29 | 1,119 | 1,119 | 1,109 | 1,109 | 42,900 |
| 2025/08/28 | 1,123 | 1,123 | 1,114 | 1,119 | 36,900 |
| 2025/08/27 | 1,119 | 1,133 | 1,119 | 1,125 | 39,300 |
| 2025/08/26 | 1,139 | 1,141 | 1,119 | 1,119 | 52,100 |
| 2025/08/25 | 1,140 | 1,149 | 1,128 | 1,140 | 51,700 |
| 2025/08/22 | 1,129 | 1,140 | 1,120 | 1,135 | 44,500 |
| 2025/08/21 | 1,131 | 1,134 | 1,120 | 1,126 | 41,000 |
| 2025/08/20 | 1,151 | 1,151 | 1,133 | 1,134 | 37,700 |
| 2025/08/19 | 1,166 | 1,166 | 1,150 | 1,151 | 23,100 |
| 2025/08/18 | 1,148 | 1,161 | 1,148 | 1,160 | 32,300 |
| 2025/08/15 | 1,160 | 1,160 | 1,135 | 1,148 | 46,100 |
| 2025/08/14 | 1,185 | 1,194 | 1,155 | 1,157 | 37,600 |