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
1990/12/28 530 530 511 520 69,000
1990/12/27 520 528 510 520 181,000
1990/12/26 519 519 501 510 123,000
1990/12/25 514 525 496 509 298,000
1990/12/21 530 530 511 514 142,000
1990/12/20 548 550 535 535 65,000
1990/12/19 556 560 546 546 269,000
1990/12/18 543 550 543 545 161,000
1990/12/17 560 560 545 553 179,000
1990/12/14 569 579 560 569 300,000
1990/12/13 559 580 556 579 351,000
1990/12/12 555 567 549 550 626,000
1990/12/11 545 550 531 549 419,000
1990/12/10 560 560 540 545 468,000
1990/12/07 520 545 520 530 518,000
1990/12/06 501 505 490 500 118,000
1990/12/05 500 500 480 494 253,000
1990/12/04 499 499 490 490 141,000
1990/12/03 526 527 516 519 159,000
1990/11/30 502 506 489 506 277,000
1990/11/29 531 532 505 510 199,000
1990/11/28 569 569 520 521 175,000
1990/11/27 570 570 551 569 157,000
1990/11/26 563 570 550 560 102,000
1990/11/22 533 559 533 553 171,000
1990/11/21 545 548 530 535 101,000
1990/11/20 590 590 561 565 80,000
1990/11/19 599 600 589 590 62,000
1990/11/16 580 580 566 579 126,000
1990/11/15 615 615 580 581 117,000
1990/11/14 639 639 605 605 57,000
1990/11/13 639 639 626 638 62,000
1990/11/09 593 600 585 586 191,000
1990/11/08 609 610 593 600 240,000
1990/11/07 620 620 606 610 118,000
1990/11/06 655 670 630 630 205,000
1990/11/05 639 655 639 645 185,000
1990/11/02 640 645 605 630 242,000
1990/11/01 685 685 645 650 248,000
1990/10/31 700 700 681 681 356,000
1990/10/30 700 719 680 690 554,000
1990/10/29 669 685 660 685 268,000
1990/10/26 670 675 655 670 241,000
1990/10/25 660 685 656 676 242,000
1990/10/24 660 660 650 650 148,000
1990/10/23 660 660 650 651 238,000
1990/10/22 660 665 655 661 204,000
1990/10/19 651 660 641 645 306,000
1990/10/18 651 651 630 630 197,000
1990/10/17 625 650 618 647 595,000
1990/10/16 555 615 552 615 844,000
1990/10/15 575 575 551 553 65,000
1990/10/12 541 550 530 536 86,000
1990/10/11 567 567 544 550 128,000
1990/10/09 571 596 571 577 280,000
1990/10/08 546 565 546 565 159,000
1990/10/05 535 560 530 530 117,000
1990/10/04 550 550 530 535 100,000
1990/10/03 565 575 540 540 249,000
1990/10/02 512 555 510 555 161,000
1990/10/01 500 516 475 487 251,000
1990/09/28 540 540 489 496 406,000
1990/09/27 550 575 546 560 179,000
1990/09/26 605 610 580 580 165,000
1990/09/25 610 615 603 606 37,000
1990/09/21 601 620 601 620 132,000
1990/09/20 633 633 620 620 138,000
1990/09/19 630 640 629 630 135,000
1990/09/18 640 641 620 630 104,000
1990/09/17 681 685 660 660 76,000
1990/09/14 675 700 671 678 97,000
1990/09/13 696 696 680 690 104,000
1990/09/12 660 690 660 690 121,000
1990/09/11 675 678 669 670 158,000
1990/09/10 679 680 679 680 59,000
1990/09/07 635 635 603 631 202,000
1990/09/06 646 650 630 630 122,000
1990/09/05 660 661 640 642 96,000
1990/09/04 700 700 656 666 92,000
1990/09/03 701 707 691 691 86,000
1990/08/31 688 695 688 690 138,000
1990/08/30 678 699 670 698 119,000
1990/08/29 664 680 658 658 175,000
1990/08/28 650 666 649 652 162,000
1990/08/27 601 618 600 602 178,000
1990/08/24 570 611 570 599 417,000
1990/08/23 650 652 580 580 233,000
1990/08/22 690 691 650 680 197,000
1990/08/21 713 716 701 701 153,000
1990/08/20 721 721 700 711 90,000
1990/08/17 720 730 720 721 63,000
1990/08/16 756 756 740 740 86,000
1990/08/15 725 761 723 756 226,000
1990/08/14 693 711 693 711 148,000
1990/08/13 760 760 700 700 215,000
1990/08/10 779 795 760 770 164,000
1990/08/09 760 800 760 780 442,000
1990/08/08 750 767 740 760 171,000
1990/08/07 720 748 705 730 257,000
1990/08/06 790 790 750 750 140,000
1990/08/03 820 848 811 820 322,000
1990/08/02 855 855 825 829 199,000
1990/08/01 878 878 865 865 167,000
1990/07/31 887 887 870 879 113,000
1990/07/30 877 877 866 867 142,000
1990/07/27 866 885 851 867 229,000
1990/07/26 885 885 854 854 170,000
1990/07/25 895 895 875 876 149,000
1990/07/24 870 899 870 875 152,000
1990/07/23 919 919 890 890 170,000
1990/07/20 928 928 910 919 322,000
1990/07/19 950 950 932 932 1,206,000
1990/07/18 888 940 882 935 1,496,000
1990/07/17 877 885 876 878 161,000
1990/07/16 875 882 868 875 302,000
1990/07/13 875 880 870 871 107,000
1990/07/12 883 890 860 865 179,000
1990/07/11 890 896 882 889 164,000
1990/07/10 908 909 890 890 258,000
1990/07/09 857 890 857 888 336,000
1990/07/06 846 860 846 857 151,000
1990/07/05 850 860 841 842 258,000
1990/07/04 860 861 850 850 135,000
1990/07/03 860 860 855 860 93,000
1990/07/02 865 865 835 835 71,000
1990/06/29 840 848 840 845 81,000
1990/06/28 867 867 840 840 76,000
1990/06/27 846 847 840 847 271,000
1990/06/26 822 841 812 835 122,000
1990/06/25 817 826 812 812 146,000
1990/06/22 835 844 810 812 246,000
1990/06/21 854 860 841 845 109,000
1990/06/20 866 869 854 854 167,000
1990/06/19 870 874 866 866 114,000
1990/06/18 866 875 866 870 147,000
1990/06/15 866 875 866 866 135,000
1990/06/14 865 875 863 866 217,000
1990/06/13 885 890 870 870 199,000
1990/06/12 892 900 880 882 182,000
1990/06/11 900 900 890 892 140,000
1990/06/08 895 910 895 910 202,000
1990/06/07 910 925 901 905 224,000
1990/06/06 918 921 913 920 264,000
1990/06/05 925 929 920 928 232,000
1990/06/04 925 930 915 917 377,000
1990/06/01 885 919 880 915 377,000
1990/05/31 875 885 871 881 194,000
1990/05/30 877 880 875 880 127,000
1990/05/29 880 890 880 881 236,000
1990/05/28 880 895 876 880 320,000
1990/05/25 875 880 871 880 455,000
1990/05/24 881 881 872 875 427,000
1990/05/23 881 881 873 873 255,000
1990/05/22 877 877 870 871 274,000
1990/05/21 889 890 870 871 141,000
1990/05/18 920 920 882 882 190,000
1990/05/17 930 935 920 922 237,000
1990/05/16 941 941 920 925 305,000
1990/05/15 900 940 900 931 523,000
1990/05/14 885 890 881 890 214,000
1990/05/11 900 903 875 876 183,000
1990/05/10 890 903 882 895 567,000
1990/05/09 849 860 830 850 530,000
1990/05/08 840 855 835 839 400,000
1990/05/07 831 863 820 850 235,000
1990/05/02 790 818 780 818 251,000
1990/05/01 801 803 783 790 82,000
1990/04/27 780 798 778 798 198,000
1990/04/26 790 790 785 790 182,000
1990/04/25 758 760 747 760 161,000
1990/04/24 759 760 750 755 250,000
1990/04/23 750 760 750 759 129,000
1990/04/20 760 760 750 750 152,000
1990/04/19 756 760 726 727 135,000
1990/04/18 726 730 721 726 88,000
1990/04/17 710 730 700 725 129,000
1990/04/16 718 719 710 718 63,000
1990/04/13 750 750 740 748 74,000
1990/04/12 760 770 750 750 84,000
1990/04/11 798 798 765 770 267,000
1990/04/10 799 799 765 788 188,000
1990/04/09 779 801 770 800 377,000
1990/04/06 630 718 630 718 427,000
1990/04/05 550 630 540 630 731,000
1990/04/04 700 700 630 630 496,000
1990/04/03 711 712 680 690 299,000
1990/04/02 750 770 742 742 193,000
1990/03/30 860 860 800 800 231,000
1990/03/29 880 890 860 860 132,000
1990/03/28 896 896 860 870 206,000
1990/03/27 917 917 896 900 486,000
1990/03/26 860 900 860 900 374,000
1990/03/23 895 896 830 869 240,000
1990/03/22 850 885 850 880 375,000
1990/03/20 970 1,000 930 940 212,000
1990/03/19 1,000 1,010 970 975 137,000
1990/03/16 1,040 1,050 1,010 1,020 156,000
1990/03/15 1,040 1,050 1,040 1,040 112,000
1990/03/14 1,040 1,050 1,040 1,050 246,000
1990/03/13 1,050 1,060 1,040 1,050 175,000
1990/03/12 1,080 1,080 1,050 1,060 80,000
1990/03/09 1,090 1,090 1,050 1,090 225,000
1990/03/08 1,060 1,090 1,060 1,060 177,000
1990/03/07 1,090 1,100 1,050 1,070 300,000
1990/03/06 1,090 1,110 1,070 1,110 219,000
1990/03/05 1,070 1,070 1,050 1,060 112,000
1990/03/02 1,090 1,100 1,070 1,080 135,000
1990/03/01 1,090 1,100 1,050 1,050 276,000
1990/02/28 1,050 1,120 1,040 1,110 405,000
1990/02/27 1,020 1,040 1,010 1,040 179,000
1990/02/26 1,030 1,030 949 970 226,000
1990/02/23 1,090 1,100 1,030 1,050 245,000
1990/02/22 1,110 1,120 1,080 1,090 159,000
1990/02/21 1,130 1,140 1,100 1,100 136,000
1990/02/20 1,150 1,160 1,130 1,130 98,000
1990/02/19 1,170 1,170 1,150 1,160 340,000
1990/02/16 1,140 1,160 1,130 1,160 285,000
1990/02/15 1,160 1,160 1,130 1,130 243,000
1990/02/14 1,160 1,160 1,120 1,120 329,000
1990/02/13 1,140 1,180 1,120 1,120 815,000
1990/02/09 1,100 1,150 1,090 1,140 524,000
1990/02/08 1,110 1,110 1,090 1,100 121,000
1990/02/07 1,130 1,130 1,090 1,110 196,000
1990/02/06 1,130 1,130 1,100 1,110 202,000
1990/02/05 1,090 1,120 1,080 1,100 154,000
1990/02/02 1,080 1,090 1,070 1,070 391,000
1990/02/01 1,100 1,100 1,060 1,080 210,000
1990/01/31 1,110 1,120 1,070 1,080 268,000
1990/01/30 1,110 1,120 1,090 1,120 164,000
1990/01/29 1,080 1,080 1,060 1,080 95,000
1990/01/26 1,060 1,100 1,060 1,090 132,000
1990/01/25 1,090 1,090 1,060 1,070 204,000
1990/01/24 1,120 1,120 1,080 1,080 177,000
1990/01/23 1,090 1,100 1,080 1,080 172,000
1990/01/22 1,090 1,100 1,070 1,070 224,000
1990/01/19 1,060 1,100 1,060 1,080 310,000
1990/01/18 1,140 1,150 1,100 1,100 401,000
1990/01/17 1,170 1,180 1,130 1,130 389,000
1990/01/16 1,200 1,200 1,150 1,170 364,000
1990/01/12 1,200 1,210 1,180 1,200 1,166,000
1990/01/11 1,140 1,180 1,140 1,170 340,000
1990/01/10 1,190 1,190 1,150 1,160 334,000
1990/01/09 1,160 1,210 1,160 1,190 976,000
1990/01/08 1,170 1,180 1,150 1,160 662,000
1990/01/05 1,160 1,180 1,130 1,170 352,000
1990/01/04 1,180 1,190 1,160 1,170 207,000

このページの先頭へ