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
1999/12/30 145 148 145 148 23,000
1999/12/29 146 147 146 146 66,000
1999/12/28 148 150 146 146 30,000
1999/12/27 149 149 145 146 109,000
1999/12/24 149 151 147 148 101,000
1999/12/22 145 150 145 147 107,000
1999/12/21 147 148 145 146 77,000
1999/12/20 150 151 147 148 90,000
1999/12/17 150 152 147 148 148,000
1999/12/16 155 157 150 151 77,000
1999/12/15 159 159 155 155 145,000
1999/12/14 158 165 156 158 153,000
1999/12/13 170 170 159 159 73,000
1999/12/10 170 171 169 171 331,000
1999/12/09 160 168 160 168 54,000
1999/12/08 163 165 160 160 61,000
1999/12/07 165 168 161 163 50,000
1999/12/06 159 166 159 165 102,000
1999/12/03 170 170 159 168 185,000
1999/12/02 170 171 163 164 233,000
1999/12/01 171 171 168 168 99,000
1999/11/30 169 173 168 170 87,000
1999/11/29 174 174 167 168 82,000
1999/11/26 176 177 170 170 58,000
1999/11/25 179 179 175 175 125,000
1999/11/24 175 179 172 179 107,000
1999/11/22 175 180 173 173 73,000
1999/11/19 175 180 173 173 96,000
1999/11/18 175 180 169 175 121,000
1999/11/17 172 172 160 161 189,000
1999/11/16 160 172 160 172 91,000
1999/11/15 163 165 161 163 183,000
1999/11/12 165 170 160 161 195,000
1999/11/11 175 178 170 170 209,000
1999/11/10 181 183 175 175 149,000
1999/11/09 178 183 175 181 206,000
1999/11/08 184 185 178 178 188,000
1999/11/05 189 189 180 180 112,000
1999/11/04 190 194 186 189 100,000
1999/11/02 195 195 185 190 181,000
1999/11/01 187 192 185 185 91,000
1999/10/29 195 199 185 185 148,000
1999/10/28 192 195 185 190 149,000
1999/10/27 190 194 190 191 112,000
1999/10/26 197 199 190 190 127,000
1999/10/25 197 202 197 199 146,000
1999/10/22 193 200 190 200 135,000
1999/10/21 198 199 193 193 89,000
1999/10/20 194 198 193 198 157,000
1999/10/19 193 197 190 192 234,000
1999/10/18 195 200 192 192 308,000
1999/10/15 215 215 203 204 265,000
1999/10/14 208 210 203 205 335,000
1999/10/13 212 214 206 208 305,000
1999/10/12 209 220 209 214 484,000
1999/10/08 211 212 205 207 337,000
1999/10/07 225 228 209 212 1,052,000
1999/10/06 191 235 190 230 3,074,000
1999/10/05 187 191 187 189 293,000
1999/10/04 196 198 186 190 188,000
1999/10/01 196 196 190 194 276,000
1999/09/30 190 198 190 196 293,000
1999/09/29 190 198 185 190 441,000
1999/09/28 187 192 181 182 355,000
1999/09/27 203 212 186 187 896,000
1999/09/24 210 217 181 203 2,283,000
1999/09/22 178 208 173 208 2,511,000
1999/09/21 155 158 153 158 52,000
1999/09/20 160 160 153 160 57,000
1999/09/17 158 160 155 160 56,000
1999/09/16 160 160 155 160 118,000
1999/09/14 160 160 156 158 85,000
1999/09/13 157 160 156 158 49,000
1999/09/10 162 167 155 155 393,000
1999/09/09 158 164 158 162 164,000
1999/09/08 156 159 155 157 86,000
1999/09/07 158 158 154 157 68,000
1999/09/06 160 160 154 154 54,000
1999/09/03 152 160 152 160 65,000
1999/09/02 160 160 152 152 123,000
1999/09/01 153 159 153 159 53,000
1999/08/31 159 159 155 155 42,000
1999/08/30 156 162 156 161 36,000
1999/08/27 159 163 156 156 27,000
1999/08/26 159 160 157 157 35,000
1999/08/25 158 164 157 163 76,000
1999/08/24 162 163 157 163 151,000
1999/08/23 159 162 158 162 89,000
1999/08/20 158 160 157 159 51,000
1999/08/19 163 165 159 160 29,000
1999/08/18 167 167 161 165 47,000
1999/08/17 170 170 165 167 106,000
1999/08/16 168 169 165 168 55,000
1999/08/13 165 165 162 165 48,000
1999/08/12 158 163 158 162 25,000
1999/08/11 163 163 159 163 44,000
1999/08/10 154 165 150 163 121,000
1999/08/09 155 155 152 154 113,000
1999/08/06 159 159 158 159 69,000
1999/08/05 162 162 158 159 56,000
1999/08/04 162 163 161 163 42,000
1999/08/03 173 173 160 168 97,000
1999/08/02 163 168 163 168 43,000
1999/07/30 169 169 163 163 84,000
1999/07/29 166 169 165 168 38,000
1999/07/28 172 177 165 170 46,000
1999/07/27 175 175 172 174 65,000
1999/07/26 172 174 172 172 98,000
1999/07/23 167 172 164 172 122,000
1999/07/22 175 175 167 168 190,000
1999/07/21 172 175 172 175 97,000
1999/07/19 172 180 172 175 39,000
1999/07/16 175 176 171 171 101,000
1999/07/15 189 189 174 175 175,000
1999/07/14 173 176 173 174 63,000
1999/07/13 180 183 175 175 139,000
1999/07/12 180 182 172 180 116,000
1999/07/09 175 176 170 170 116,000
1999/07/08 178 179 176 176 74,000
1999/07/07 180 184 179 180 71,000
1999/07/06 185 185 180 180 107,000
1999/07/05 188 188 179 180 103,000
1999/07/02 193 194 185 186 454,000
1999/07/01 188 190 178 183 504,000
1999/06/30 177 185 173 183 874,000
1999/06/29 169 170 166 167 81,000
1999/06/28 173 173 165 169 41,000
1999/06/25 167 177 163 163 89,000
1999/06/24 172 173 167 167 102,000
1999/06/23 177 177 172 172 262,000
1999/06/22 177 179 174 177 245,000
1999/06/21 170 177 170 174 138,000
1999/06/18 175 179 170 170 509,000
1999/06/17 162 171 161 171 432,000
1999/06/16 161 166 161 162 117,000
1999/06/15 166 170 161 161 184,000
1999/06/14 157 164 157 164 80,000
1999/06/11 165 165 157 157 203,000
1999/06/10 159 162 155 161 252,000
1999/06/09 156 159 153 159 71,000
1999/06/08 151 158 151 158 94,000
1999/06/07 154 155 148 155 24,000
1999/06/04 147 153 146 152 56,000
1999/06/03 149 153 148 148 73,000
1999/06/02 158 158 146 150 72,000
1999/06/01 145 153 145 153 33,000
1999/05/31 145 146 145 145 33,000
1999/05/28 146 146 144 146 105,000
1999/05/27 150 151 146 151 65,000
1999/05/26 150 158 150 157 36,000
1999/05/25 154 160 154 154 104,000
1999/05/24 149 154 148 154 48,000
1999/05/21 145 150 145 149 123,000
1999/05/20 150 150 143 145 107,000
1999/05/19 152 153 148 148 82,000
1999/05/18 159 159 153 153 71,000
1999/05/17 164 164 159 160 137,000
1999/05/14 160 165 160 164 123,000
1999/05/13 165 165 160 160 149,000
1999/05/12 161 167 160 165 197,000
1999/05/11 170 171 161 161 223,000
1999/05/10 159 170 159 170 269,000
1999/05/07 160 162 159 159 162,000
1999/05/06 152 159 152 156 93,000
1999/04/30 150 153 150 152 65,000
1999/04/28 151 152 150 150 70,000
1999/04/27 154 154 150 151 32,000
1999/04/26 153 158 147 151 172,000
1999/04/23 154 155 153 153 56,000
1999/04/22 155 155 154 155 20,000
1999/04/21 159 160 153 154 77,000
1999/04/20 155 159 155 156 107,000
1999/04/19 156 162 155 155 123,000
1999/04/16 160 160 155 155 112,000
1999/04/15 160 160 156 157 83,000
1999/04/14 159 159 156 156 90,000
1999/04/13 158 160 156 159 80,000
1999/04/12 159 160 155 157 144,000
1999/04/09 154 160 154 159 228,000
1999/04/08 153 160 151 157 167,000
1999/04/07 144 150 144 146 74,000
1999/04/06 143 147 141 142 39,000
1999/04/05 140 145 140 141 103,000
1999/04/02 148 148 141 141 89,000
1999/04/01 142 143 141 142 66,000
1999/03/31 146 146 141 141 52,000
1999/03/30 142 145 140 141 38,000
1999/03/29 145 148 142 147 32,000
1999/03/26 142 143 140 142 44,000
1999/03/25 145 148 143 143 113,000
1999/03/24 140 142 137 140 107,000
1999/03/23 145 145 140 140 127,000
1999/03/19 144 145 143 144 62,000
1999/03/18 148 149 143 145 152,000
1999/03/17 149 150 145 148 72,000
1999/03/16 149 150 144 150 129,000
1999/03/15 144 150 143 143 319,000
1999/03/12 145 145 136 143 190,000
1999/03/11 141 142 138 140 79,000
1999/03/10 137 142 135 142 153,000
1999/03/09 133 140 132 135 133,000
1999/03/08 137 142 133 133 78,000
1999/03/05 135 139 134 139 98,000
1999/03/04 135 135 130 135 106,000
1999/03/03 136 138 132 135 190,000
1999/03/02 135 139 135 136 131,000
1999/03/01 132 138 128 129 225,000
1999/02/26 132 133 131 132 63,000
1999/02/25 131 131 126 127 57,000
1999/02/24 128 129 126 129 40,000
1999/02/23 130 130 126 126 67,000
1999/02/22 130 131 124 131 111,000
1999/02/19 127 127 125 125 113,000
1999/02/18 127 128 127 128 39,000
1999/02/17 128 130 128 128 68,000
1999/02/16 130 135 126 129 106,000
1999/02/15 131 131 130 130 66,000
1999/02/12 129 135 129 131 144,000
1999/02/10 126 128 126 128 54,000
1999/02/09 129 131 125 126 82,000
1999/02/08 132 132 127 129 18,000
1999/02/05 130 135 125 134 54,000
1999/02/04 131 131 128 130 58,000
1999/02/03 135 135 131 135 22,000
1999/02/02 137 140 131 136 172,000
1999/02/01 130 132 130 132 79,000
1999/01/29 128 131 127 131 73,000
1999/01/28 124 128 124 127 65,000
1999/01/27 125 129 124 124 120,000
1999/01/26 126 127 124 124 174,000
1999/01/25 129 129 123 126 132,000
1999/01/22 126 130 123 128 373,000
1999/01/21 130 130 122 126 232,000
1999/01/20 131 132 130 132 80,000
1999/01/19 133 133 131 132 56,000
1999/01/18 143 143 131 133 197,000
1999/01/14 131 133 130 133 170,000
1999/01/13 135 135 131 131 122,000
1999/01/12 142 142 137 137 140,000
1999/01/11 144 147 143 144 226,000
1999/01/08 143 144 143 144 45,000
1999/01/07 148 148 143 143 65,000
1999/01/06 142 147 142 147 38,000
1999/01/05 152 152 142 142 459,000
1999/01/04 146 146 142 142 18,000

このページの先頭へ