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
1992/12/30 401 401 391 391 17,000
1992/12/29 400 400 395 400 38,000
1992/12/28 400 401 400 400 13,000
1992/12/25 410 410 400 400 73,000
1992/12/24 402 405 400 400 36,000
1992/12/22 402 408 402 402 23,000
1992/12/21 399 409 399 407 76,000
1992/12/18 415 420 404 404 118,000
1992/12/17 402 415 402 414 161,000
1992/12/16 405 409 405 407 121,000
1992/12/15 400 400 398 398 86,000
1992/12/14 401 401 390 391 70,000
1992/12/11 405 405 400 401 99,000
1992/12/10 415 415 405 405 72,000
1992/12/09 403 408 400 405 119,000
1992/12/08 397 403 397 403 77,000
1992/12/07 388 397 388 395 44,000
1992/12/04 381 385 380 385 65,000
1992/12/03 396 398 385 385 78,000
1992/12/02 399 400 391 391 85,000
1992/12/01 400 408 386 391 116,000
1992/11/30 402 405 399 403 88,000
1992/11/27 386 403 381 396 407,000
1992/11/26 385 390 380 386 208,000
1992/11/25 392 392 380 380 111,000
1992/11/24 387 390 380 387 134,000
1992/11/20 385 390 384 384 65,000
1992/11/19 390 398 390 395 225,000
1992/11/18 361 390 361 390 169,000
1992/11/17 370 370 361 361 104,000
1992/11/16 370 375 370 372 63,000
1992/11/13 373 375 366 366 203,000
1992/11/12 386 387 378 383 174,000
1992/11/11 393 393 389 390 83,000
1992/11/10 390 397 389 393 120,000
1992/11/09 391 395 390 390 75,000
1992/11/06 400 408 400 402 63,000
1992/11/05 399 410 399 410 77,000
1992/11/04 400 401 399 400 43,000
1992/11/02 400 401 390 391 56,000
1992/10/30 407 407 402 402 56,000
1992/10/29 413 415 412 412 21,000
1992/10/28 413 420 412 420 95,000
1992/10/27 420 420 415 417 31,000
1992/10/26 424 424 419 420 90,000
1992/10/23 425 425 418 419 49,000
1992/10/22 430 430 421 427 84,000
1992/10/21 423 430 423 430 41,000
1992/10/20 420 421 418 420 51,000
1992/10/19 439 439 426 428 143,000
1992/10/16 425 450 425 437 571,000
1992/10/15 420 424 412 415 69,000
1992/10/14 415 415 407 412 26,000
1992/10/13 412 418 409 418 27,000
1992/10/12 415 415 410 411 67,000
1992/10/09 409 409 395 400 39,000
1992/10/08 405 405 395 400 51,000
1992/10/07 400 410 400 405 61,000
1992/10/06 400 405 397 400 35,000
1992/10/05 401 409 401 409 34,000
1992/10/02 410 415 405 415 78,000
1992/10/01 406 410 400 405 87,000
1992/09/30 401 404 401 401 57,000
1992/09/29 416 417 401 404 41,000
1992/09/28 417 425 412 413 75,000
1992/09/25 435 435 429 430 200,000
1992/09/24 420 428 411 428 132,000
1992/09/22 413 415 410 410 51,000
1992/09/21 402 413 400 405 171,000
1992/09/18 405 406 390 401 163,000
1992/09/17 411 411 401 410 69,000
1992/09/16 420 423 406 406 74,000
1992/09/14 422 422 415 420 80,000
1992/09/11 440 440 420 420 238,000
1992/09/10 435 438 430 438 183,000
1992/09/09 424 424 410 420 131,000
1992/09/08 423 430 420 425 107,000
1992/09/07 434 434 430 433 139,000
1992/09/04 427 435 422 429 236,000
1992/09/03 417 428 403 428 142,000
1992/09/02 421 421 412 412 121,000
1992/09/01 425 430 413 416 129,000
1992/08/31 445 448 430 430 218,000
1992/08/28 415 449 412 440 573,000
1992/08/27 398 420 398 410 326,000
1992/08/26 394 394 380 381 119,000
1992/08/25 394 400 385 390 153,000
1992/08/24 380 399 376 390 226,000
1992/08/21 350 380 350 369 347,000
1992/08/20 330 350 321 350 152,000
1992/08/19 323 330 310 325 164,000
1992/08/18 320 325 315 323 274,000
1992/08/17 330 336 325 325 86,000
1992/08/14 310 321 310 320 93,000
1992/08/13 317 317 305 315 127,000
1992/08/12 330 333 315 317 152,000
1992/08/11 335 343 335 335 165,000
1992/08/10 363 363 339 340 166,000
1992/08/07 365 365 354 358 88,000
1992/08/06 371 371 365 369 81,000
1992/08/05 366 376 366 369 126,000
1992/08/04 380 385 366 366 84,000
1992/08/03 388 388 366 370 131,000
1992/07/31 384 384 374 383 83,000
1992/07/30 366 370 364 366 277,000
1992/07/29 379 379 360 371 155,000
1992/07/28 390 390 380 382 58,000
1992/07/27 396 400 390 390 139,000
1992/07/24 400 400 385 390 57,000
1992/07/23 381 401 381 401 96,000
1992/07/22 400 405 391 391 117,000
1992/07/21 400 415 400 415 62,000
1992/07/20 420 420 400 400 75,000
1992/07/17 435 435 420 420 13,000
1992/07/16 429 440 427 430 77,000
1992/07/15 432 445 430 444 57,000
1992/07/14 425 428 422 422 94,000
1992/07/13 427 427 422 425 42,000
1992/07/10 430 431 421 422 131,000
1992/07/09 415 422 415 420 133,000
1992/07/08 415 420 415 415 59,000
1992/07/07 436 436 435 435 2,000
1992/07/06 438 438 435 436 28,000
1992/07/03 444 444 438 438 47,000
1992/07/02 420 445 420 445 195,000
1992/07/01 416 416 403 410 83,000
1992/06/30 416 420 416 416 30,000
1992/06/29 411 411 402 411 120,000
1992/06/26 415 420 411 411 88,000
1992/06/25 405 405 399 405 138,000
1992/06/24 415 416 405 405 147,000
1992/06/23 415 419 410 415 44,000
1992/06/22 420 420 408 408 130,000
1992/06/19 416 420 415 415 111,000
1992/06/18 415 418 406 416 104,000
1992/06/17 430 430 416 420 86,000
1992/06/16 437 449 435 435 73,000
1992/06/15 453 453 430 437 62,000
1992/06/12 470 470 453 453 126,000
1992/06/11 458 465 453 465 73,000
1992/06/10 458 458 452 455 75,000
1992/06/09 450 451 447 451 37,000
1992/06/08 457 457 445 446 50,000
1992/06/05 463 463 455 455 96,000
1992/06/04 465 468 461 464 99,000
1992/06/03 470 471 464 465 62,000
1992/06/02 481 481 473 475 75,000
1992/06/01 489 489 471 476 50,000
1992/05/29 475 489 471 487 50,000
1992/05/28 475 476 469 470 60,000
1992/05/27 481 486 464 466 62,000
1992/05/26 495 499 486 486 87,000
1992/05/25 490 495 485 490 80,000
1992/05/22 495 495 480 485 120,000
1992/05/21 495 498 490 490 174,000
1992/05/20 510 510 490 490 197,000
1992/05/19 514 516 500 502 245,000
1992/05/18 496 514 491 505 328,000
1992/05/15 510 515 486 486 533,000
1992/05/14 498 528 495 506 563,000
1992/05/13 495 500 486 499 311,000
1992/05/12 486 500 482 487 442,000
1992/05/11 480 489 473 476 259,000
1992/05/08 469 487 469 477 276,000
1992/05/07 456 460 443 460 261,000
1992/05/06 440 459 440 456 280,000
1992/05/01 422 437 422 437 76,000
1992/04/30 435 438 420 422 406,000
1992/04/28 415 435 415 430 311,000
1992/04/27 414 420 410 415 202,000
1992/04/24 415 424 410 413 189,000
1992/04/23 410 415 405 410 167,000
1992/04/22 401 405 401 405 80,000
1992/04/21 401 419 400 401 111,000
1992/04/20 406 410 401 401 88,000
1992/04/17 448 448 429 439 184,000
1992/04/16 450 456 445 447 228,000
1992/04/15 431 445 430 445 132,000
1992/04/14 415 420 397 420 101,000
1992/04/13 419 433 419 419 126,000
1992/04/10 399 419 399 419 135,000
1992/04/09 355 377 353 365 274,000
1992/04/08 390 393 355 355 281,000
1992/04/07 430 431 400 403 149,000
1992/04/06 430 430 425 430 69,000
1992/04/03 425 430 420 425 163,000
1992/04/02 435 450 414 445 212,000
1992/04/01 490 490 435 435 189,000
1992/03/31 483 485 475 485 123,000
1992/03/30 476 476 471 475 45,000
1992/03/27 480 480 475 480 100,000
1992/03/26 494 497 483 483 107,000
1992/03/25 489 494 481 490 150,000
1992/03/24 490 491 480 480 125,000
1992/03/23 494 494 490 491 150,000
1992/03/19 476 497 465 479 443,000
1992/03/18 485 485 465 467 206,000
1992/03/17 500 500 485 490 147,000
1992/03/16 514 514 500 500 51,000
1992/03/13 500 519 500 504 173,000
1992/03/12 502 510 495 510 184,000
1992/03/11 515 515 510 510 126,000
1992/03/10 533 533 516 520 58,000
1992/03/09 521 523 520 523 84,000
1992/03/06 516 525 516 521 111,000
1992/03/05 520 530 520 522 54,000
1992/03/04 530 533 520 520 39,000
1992/03/03 540 543 530 530 84,000
1992/03/02 543 543 531 539 61,000
1992/02/28 535 535 529 529 189,000
1992/02/27 532 538 525 535 79,000
1992/02/26 520 530 518 530 102,000
1992/02/25 536 536 520 525 60,000
1992/02/24 545 545 518 519 152,000
1992/02/21 520 535 516 535 133,000
1992/02/20 511 520 511 516 82,000
1992/02/19 520 524 511 511 58,000
1992/02/18 526 529 520 524 98,000
1992/02/17 531 531 505 520 144,000
1992/02/14 531 532 525 525 102,000
1992/02/13 526 540 526 531 34,000
1992/02/12 549 555 536 536 62,000
1992/02/10 570 570 555 559 86,000
1992/02/07 576 580 565 565 95,000
1992/02/06 585 590 570 580 167,000
1992/02/05 581 603 580 585 773,000
1992/02/04 550 555 547 551 238,000
1992/02/03 550 550 535 540 98,000
1992/01/31 519 540 515 535 166,000
1992/01/30 504 514 501 514 99,000
1992/01/29 502 510 501 503 59,000
1992/01/28 513 514 499 499 102,000
1992/01/27 490 514 490 514 79,000
1992/01/24 510 510 501 510 118,000
1992/01/23 509 515 508 510 225,000
1992/01/22 506 515 499 514 204,000
1992/01/21 506 515 505 506 85,000
1992/01/20 525 525 500 501 113,000
1992/01/17 520 530 511 515 118,000
1992/01/16 534 546 520 523 186,000
1992/01/14 520 535 520 524 100,000
1992/01/13 540 540 520 526 92,000
1992/01/10 561 561 530 540 92,000
1992/01/09 545 556 536 546 94,000
1992/01/08 560 561 545 545 117,000
1992/01/07 585 590 565 565 99,000
1992/01/06 580 583 575 580 53,000

このページの先頭へ