日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 350 351 340 340 249,000
1986/12/26 346 357 346 350 518,000
1986/12/25 345 345 338 338 114,000
1986/12/24 350 354 350 350 390,000
1986/12/23 340 345 340 345 159,000
1986/12/22 340 340 337 340 169,000
1986/12/19 344 344 338 340 257,000
1986/12/18 345 354 344 347 192,000
1986/12/17 354 357 348 350 307,000
1986/12/16 355 358 353 358 290,000
1986/12/15 358 361 356 359 255,000
1986/12/12 343 355 343 354 232,000
1986/12/11 355 355 340 340 151,000
1986/12/10 354 355 350 353 242,000
1986/12/09 360 362 350 353 308,000
1986/12/08 345 362 344 357 723,000
1986/12/06 347 348 342 344 142,000
1986/12/05 333 348 333 348 551,000
1986/12/04 330 333 330 331 131,000
1986/12/03 330 330 326 330 247,000
1986/12/02 334 334 330 330 152,000
1986/12/01 330 334 326 327 100,000
1986/11/29 330 335 328 330 86,000
1986/11/28 330 330 325 328 72,000
1986/11/27 325 330 325 330 167,000
1986/11/26 326 330 325 325 108,000
1986/11/25 330 330 325 326 45,000
1986/11/22 327 330 326 330 75,000
1986/11/21 333 333 327 327 187,000
1986/11/20 335 335 330 333 61,000
1986/11/19 333 337 333 334 45,000
1986/11/18 333 338 333 333 46,000
1986/11/17 339 339 333 333 80,000
1986/11/14 334 339 332 339 255,000
1986/11/13 330 340 330 330 411,000
1986/11/12 330 330 320 328 224,000
1986/11/11 320 330 320 330 218,000
1986/11/10 317 320 313 315 178,000
1986/11/07 319 320 311 312 123,000
1986/11/06 325 326 310 319 80,000
1986/11/05 315 328 315 325 154,000
1986/11/04 310 319 304 314 253,000
1986/11/01 305 310 305 309 113,000
1986/10/31 305 305 304 305 56,000
1986/10/30 310 310 301 302 105,000
1986/10/29 301 303 300 300 68,000
1986/10/28 300 301 300 300 29,000
1986/10/27 302 303 297 300 140,000
1986/10/25 304 305 300 305 100,000
1986/10/24 306 306 299 302 99,000
1986/10/23 296 300 296 296 89,000
1986/10/22 302 303 290 296 127,000
1986/10/21 309 310 300 300 102,000
1986/10/20 319 319 308 309 650,000
1986/10/17 318 318 316 318 48,000
1986/10/16 316 320 315 320 108,000
1986/10/15 325 325 321 321 56,000
1986/10/14 330 330 325 325 81,000
1986/10/13 330 340 329 335 169,000
1986/10/09 315 325 311 325 160,000
1986/10/08 313 318 311 311 87,000
1986/10/07 312 320 312 318 49,000
1986/10/06 319 319 311 311 41,000
1986/10/04 310 325 310 319 96,000
1986/10/03 300 314 296 314 243,000
1986/10/02 301 310 301 305 259,000
1986/10/01 305 315 301 315 224,000
1986/09/30 315 315 313 315 172,000
1986/09/29 319 320 319 319 139,000
1986/09/27 315 320 315 318 162,000
1986/09/26 333 335 320 320 215,000
1986/09/25 335 338 335 335 130,000
1986/09/24 335 337 335 335 151,000
1986/09/22 335 339 335 335 139,000
1986/09/19 334 340 331 339 241,000
1986/09/18 331 334 331 333 120,000
1986/09/17 330 332 330 330 133,000
1986/09/16 332 334 330 330 181,000
1986/09/12 331 340 331 331 346,000
1986/09/11 336 345 335 345 116,000
1986/09/10 330 350 330 331 483,000
1986/09/09 332 338 330 333 70,000
1986/09/08 333 333 330 331 215,000
1986/09/06 330 335 330 333 292,000
1986/09/05 337 338 333 333 354,000
1986/09/04 340 340 335 338 293,000
1986/09/03 334 338 333 336 268,000
1986/09/02 333 335 333 333 231,000
1986/09/01 335 336 333 333 155,000
1986/08/30 335 340 333 333 106,000
1986/08/29 337 339 335 335 173,000
1986/08/28 340 340 336 337 158,000
1986/08/27 340 344 335 335 207,000
1986/08/26 344 345 340 340 176,000
1986/08/25 345 345 341 344 115,000
1986/08/23 338 340 338 340 96,000
1986/08/22 345 348 335 335 295,000
1986/08/21 350 353 346 348 258,000
1986/08/20 352 369 350 350 269,000
1986/08/19 360 360 345 351 269,000
1986/08/18 370 370 365 365 164,000
1986/08/15 370 372 368 368 204,000
1986/08/14 362 369 361 369 255,000
1986/08/13 358 365 358 360 224,000
1986/08/12 355 358 353 353 135,000
1986/08/11 356 360 352 352 148,000
1986/08/08 352 356 352 356 232,000
1986/08/07 358 360 355 355 206,000
1986/08/06 360 365 358 360 165,000
1986/08/05 359 365 359 365 97,000
1986/08/04 356 365 356 356 111,000
1986/08/02 351 358 351 355 127,000
1986/08/01 357 365 350 350 483,000
1986/07/31 370 370 360 362 389,000
1986/07/30 376 376 371 371 280,000
1986/07/29 380 385 375 377 398,000
1986/07/28 392 395 385 385 188,000
1986/07/26 397 397 390 390 128,000
1986/07/25 399 400 396 396 306,000
1986/07/24 407 409 396 396 638,000
1986/07/23 403 410 400 407 591,000
1986/07/22 390 395 388 395 439,000
1986/07/21 410 410 385 390 585,000
1986/07/19 414 415 405 410 826,000
1986/07/18 415 420 408 409 1,779,000
1986/07/17 404 417 404 415 2,239,000
1986/07/16 408 418 400 404 3,092,000
1986/07/15 397 411 397 410 4,289,000
1986/07/14 385 393 382 393 1,077,000
1986/07/11 384 385 380 385 449,000
1986/07/10 378 386 376 380 670,000
1986/07/09 377 377 372 374 412,000
1986/07/08 370 376 370 372 644,000
1986/07/07 376 379 375 375 313,000
1986/07/05 375 377 374 376 139,000
1986/07/04 380 383 375 375 486,000
1986/07/03 383 385 380 381 556,000
1986/07/02 389 389 383 385 877,000
1986/07/01 386 394 382 384 1,009,000
1986/06/30 379 382 378 382 468,000
1986/06/28 381 381 377 378 309,000
1986/06/27 375 383 375 376 1,060,000
1986/06/26 371 375 371 372 636,000
1986/06/25 373 375 370 371 309,000
1986/06/24 375 376 367 369 443,000
1986/06/23 378 378 374 375 308,000
1986/06/21 375 377 373 373 242,000
1986/06/20 378 380 373 373 500,000
1986/06/19 380 383 373 373 692,000
1986/06/18 373 383 371 380 504,000
1986/06/17 383 384 370 375 648,000
1986/06/16 388 388 383 383 569,000
1986/06/13 384 389 382 384 703,000
1986/06/12 392 392 383 383 736,000
1986/06/11 385 395 383 388 1,792,000
1986/06/10 380 388 375 383 1,341,000
1986/06/09 376 387 376 386 1,074,000
1986/06/07 380 383 374 374 527,000
1986/06/06 385 389 380 380 1,077,000
1986/06/05 389 400 388 390 3,720,000
1986/06/04 378 388 376 386 3,064,000
1986/06/03 370 380 370 375 1,668,000
1986/06/02 370 370 366 368 602,000
1986/05/31 366 370 363 370 596,000
1986/05/30 364 371 361 361 1,692,000
1986/05/29 359 366 358 364 1,134,000
1986/05/28 358 360 356 356 506,000
1986/05/27 361 364 358 358 391,000
1986/05/26 355 360 355 360 577,000
1986/05/24 351 355 351 352 249,000
1986/05/23 351 353 350 351 448,000
1986/05/22 351 355 350 350 343,000
1986/05/21 355 355 350 351 408,000
1986/05/20 350 354 345 350 300,000
1986/05/19 346 350 343 349 208,000
1986/05/17 350 350 341 342 199,000
1986/05/16 354 357 347 348 388,000
1986/05/15 357 360 352 354 497,000
1986/05/14 362 364 355 362 572,000
1986/05/13 367 368 351 361 820,000
1986/05/12 354 366 353 365 1,804,000
1986/05/09 355 358 349 349 813,000
1986/05/08 350 354 348 354 555,000
1986/05/07 350 355 346 352 670,000
1986/05/06 360 362 343 346 1,475,000
1986/05/02 344 362 343 358 2,382,000
1986/05/01 343 345 338 342 537,000
1986/04/30 337 345 336 343 328,000
1986/04/28 335 338 331 335 156,000
1986/04/26 330 334 330 330 133,000
1986/04/25 333 335 331 331 191,000
1986/04/24 330 333 330 330 341,000
1986/04/23 330 335 330 330 177,000
1986/04/22 333 338 330 330 347,000
1986/04/21 341 341 331 331 558,000
1986/04/19 338 340 336 336 220,000
1986/04/18 338 340 338 338 384,000
1986/04/17 340 344 337 339 413,000
1986/04/16 336 342 334 340 346,000
1986/04/15 344 345 336 336 454,000
1986/04/14 340 344 338 344 312,000
1986/04/11 342 345 336 336 812,000
1986/04/10 331 342 330 340 989,000
1986/04/09 340 345 325 326 779,000
1986/04/08 328 343 328 342 891,000
1986/04/07 320 327 318 325 353,000
1986/04/05 320 325 317 324 189,000
1986/04/04 324 330 317 320 430,000
1986/04/03 319 325 319 324 295,000
1986/04/02 330 330 317 320 518,000
1986/04/01 334 338 330 333 494,000
1986/03/31 332 335 330 335 335,000
1986/03/29 317 330 317 323 294,000
1986/03/28 319 322 316 317 528,000
1986/03/27 325 328 319 319 797,000
1986/03/26 328 335 320 322 600,000
1986/03/25 328 330 325 328 517,000
1986/03/24 332 337 327 328 441,000
1986/03/22 335 338 330 330 342,000
1986/03/20 338 345 323 325 1,093,000
1986/03/19 330 347 330 337 1,156,000
1986/03/18 330 330 322 322 829,000
1986/03/17 336 338 331 332 652,000
1986/03/15 340 342 335 335 523,000
1986/03/14 348 348 340 340 913,000
1986/03/13 342 351 341 343 1,103,000
1986/03/12 344 345 338 340 956,000
1986/03/11 354 354 340 340 1,083,000
1986/03/10 348 358 345 351 1,607,000
1986/03/07 349 349 341 343 1,355,000
1986/03/06 360 367 345 347 4,031,000
1986/03/05 360 380 350 362 18,318,998
1986/03/04 339 363 337 360 14,260,998
1986/03/03 339 343 334 337 3,742,000
1986/03/01 330 339 330 334 4,720,999
1986/02/28 335 339 326 327 6,786,999
1986/02/27 301 330 301 330 3,365,000
1986/02/26 305 305 300 300 350,000
1986/02/25 305 308 301 301 379,000
1986/02/24 299 305 299 301 276,000
1986/02/22 299 304 298 299 113,000
1986/02/21 300 302 295 296 881,000
1986/02/20 304 305 301 301 385,000
1986/02/19 306 309 304 307 351,000
1986/02/18 311 314 304 304 401,000
1986/02/17 315 317 310 311 431,000
1986/02/15 317 317 309 313 690,000
1986/02/14 320 324 312 312 2,100,000
1986/02/13 328 329 315 318 4,281,000
1986/02/12 310 320 306 320 2,255,000
1986/02/10 303 310 301 310 362,000
1986/02/07 302 309 301 301 661,000
1986/02/06 305 305 301 302 492,000
1986/02/05 308 308 303 303 706,000
1986/02/04 319 319 310 310 2,138,000
1986/02/03 311 319 310 314 6,836,999
1986/02/01 305 312 302 309 2,891,000
1986/01/31 287 310 287 305 2,415,000
1986/01/30 285 289 281 283 349,000
1986/01/29 281 286 281 283 277,000
1986/01/28 289 289 282 284 250,000
1986/01/27 290 292 286 286 177,000
1986/01/25 285 290 284 286 358,000
1986/01/24 290 294 286 290 332,000
1986/01/23 295 295 290 290 278,000
1986/01/22 298 298 294 297 384,000
1986/01/21 295 300 294 300 232,000
1986/01/20 300 303 295 295 263,000
1986/01/18 292 304 290 302 441,000
1986/01/17 295 301 293 293 739,000
1986/01/16 295 303 292 298 1,061,000
1986/01/14 290 295 289 293 556,000
1986/01/13 302 302 295 295 544,000
1986/01/10 310 310 302 302 1,628,000
1986/01/09 296 314 295 311 7,051,999
1986/01/08 302 307 298 302 2,534,000
1986/01/07 300 304 293 300 2,048,000
1986/01/06 301 307 296 299 3,370,000
1986/01/04 292 300 292 299 2,945,000

このページの先頭へ