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
2002/12/30 108 115 107 111 58,000
2002/12/27 104 109 104 109 46,000
2002/12/26 108 108 103 106 74,000
2002/12/25 105 105 101 101 213,000
2002/12/24 104 105 102 104 223,000
2002/12/20 103 106 100 103 185,000
2002/12/19 100 102 98 102 251,000
2002/12/18 104 105 102 102 179,000
2002/12/17 107 107 105 107 153,000
2002/12/16 114 114 107 107 155,000
2002/12/13 116 117 112 113 280,000
2002/12/12 118 120 117 117 105,000
2002/12/11 120 120 118 120 226,000
2002/12/10 118 118 110 117 145,000
2002/12/09 111 117 111 117 120,000
2002/12/06 115 117 114 116 53,000
2002/12/05 118 119 117 118 63,000
2002/12/04 119 120 117 120 65,000
2002/12/03 119 120 118 120 122,000
2002/12/02 116 118 115 117 86,000
2002/11/29 116 120 116 117 105,000
2002/11/28 118 120 116 120 56,000
2002/11/27 120 120 115 118 101,000
2002/11/26 118 122 117 119 138,000
2002/11/25 118 120 115 119 145,000
2002/11/22 112 118 111 118 137,000
2002/11/21 107 112 105 112 120,000
2002/11/20 105 109 104 109 151,000
2002/11/19 109 112 105 106 76,000
2002/11/18 119 119 111 114 44,000
2002/11/15 118 119 115 116 110,000
2002/11/14 116 117 114 116 83,000
2002/11/13 120 120 117 117 67,000
2002/11/12 120 122 117 120 111,000
2002/11/11 124 124 121 121 112,000
2002/11/08 123 124 122 124 89,000
2002/11/07 125 125 123 125 113,000
2002/11/06 125 125 124 125 98,000
2002/11/05 126 126 123 125 106,000
2002/11/01 123 127 123 125 83,000
2002/10/31 127 127 124 124 83,000
2002/10/30 124 128 124 126 79,000
2002/10/29 128 128 125 126 26,000
2002/10/28 126 128 123 128 67,000
2002/10/25 128 128 125 128 132,000
2002/10/24 124 128 124 128 66,000
2002/10/23 124 127 123 124 53,000
2002/10/22 126 129 125 125 71,000
2002/10/21 125 129 125 129 76,000
2002/10/18 125 127 123 123 120,000
2002/10/17 127 127 123 124 26,000
2002/10/16 128 129 122 127 48,000
2002/10/15 129 129 126 128 135,000
2002/10/11 122 126 122 126 131,000
2002/10/10 121 122 120 121 147,000
2002/10/09 123 124 121 122 75,000
2002/10/08 123 123 122 122 55,000
2002/10/07 124 125 123 123 33,000
2002/10/04 124 128 124 128 55,000
2002/10/03 130 130 126 127 43,000
2002/10/02 130 130 126 129 398,000
2002/10/01 126 129 126 129 48,000
2002/09/30 129 130 127 129 55,000
2002/09/27 129 130 128 128 77,000
2002/09/26 129 130 124 128 116,000
2002/09/25 125 128 125 127 57,000
2002/09/24 130 130 128 130 172,000
2002/09/20 130 130 128 130 95,000
2002/09/19 127 130 127 129 155,000
2002/09/18 129 129 126 129 45,000
2002/09/17 129 130 126 130 158,000
2002/09/13 123 126 123 126 266,000
2002/09/12 127 128 126 127 90,000
2002/09/11 126 127 125 127 73,000
2002/09/10 127 127 125 125 185,000
2002/09/09 125 127 125 127 119,000
2002/09/06 123 124 122 123 83,000
2002/09/05 126 128 124 125 136,000
2002/09/04 126 127 123 125 197,000
2002/09/03 132 132 127 130 158,000
2002/09/02 134 135 132 132 115,000
2002/08/30 134 136 134 136 68,000
2002/08/29 137 137 134 134 94,000
2002/08/28 137 137 135 137 110,000
2002/08/27 138 138 136 137 163,000
2002/08/26 139 140 137 140 213,000
2002/08/23 138 139 138 138 118,000
2002/08/22 138 141 137 141 97,000
2002/08/21 137 139 137 137 100,000
2002/08/20 139 140 136 140 83,000
2002/08/19 140 140 137 138 76,000
2002/08/16 137 141 137 141 84,000
2002/08/15 137 138 136 137 113,000
2002/08/14 137 138 136 137 80,000
2002/08/13 137 138 137 137 55,000
2002/08/12 143 143 138 138 113,000
2002/08/09 142 145 140 144 124,000
2002/08/08 140 141 138 139 86,000
2002/08/07 140 140 138 138 55,000
2002/08/06 139 140 137 140 42,000
2002/08/05 137 138 137 138 86,000
2002/08/02 141 141 139 139 125,000
2002/08/01 141 142 139 140 97,000
2002/07/31 141 142 140 141 59,000
2002/07/30 140 142 140 140 26,000
2002/07/29 138 141 138 138 83,000
2002/07/26 142 143 140 140 94,000
2002/07/25 148 148 142 142 171,000
2002/07/24 143 143 142 142 64,000
2002/07/23 143 145 143 145 73,000
2002/07/22 144 148 143 147 67,000
2002/07/19 143 146 142 143 78,000
2002/07/18 143 157 142 157 262,000
2002/07/17 140 143 134 143 158,000
2002/07/16 140 143 140 140 99,000
2002/07/15 146 146 140 140 197,000
2002/07/12 143 145 141 141 80,000
2002/07/11 145 145 143 143 30,000
2002/07/10 149 150 146 146 171,000
2002/07/09 145 149 144 149 109,000
2002/07/08 149 150 145 148 80,000
2002/07/05 145 148 143 145 46,000
2002/07/04 148 148 143 146 48,000
2002/07/03 142 148 142 148 39,000
2002/07/02 147 147 141 145 83,000
2002/07/01 142 147 142 143 46,000
2002/06/28 139 149 138 147 154,000
2002/06/27 138 140 137 138 51,000
2002/06/26 139 140 138 138 60,000
2002/06/25 145 145 139 144 126,000
2002/06/24 140 142 138 142 114,000
2002/06/21 140 141 139 140 80,000
2002/06/20 141 142 139 142 83,000
2002/06/19 147 147 140 140 129,000
2002/06/18 149 149 142 147 60,000
2002/06/17 150 150 141 142 142,000
2002/06/14 150 150 147 148 410,000
2002/06/13 150 150 147 149 44,000
2002/06/12 150 153 147 153 74,000
2002/06/11 152 152 149 151 83,000
2002/06/10 156 156 150 152 216,000
2002/06/07 149 152 148 152 83,000
2002/06/06 154 154 149 149 171,000
2002/06/05 152 156 152 155 109,000
2002/06/04 155 155 151 151 111,000
2002/06/03 155 156 152 153 72,000
2002/05/31 156 156 153 153 91,000
2002/05/30 160 160 154 154 218,000
2002/05/29 156 165 153 161 512,000
2002/05/28 160 160 155 156 110,000
2002/05/27 160 160 158 159 174,000
2002/05/24 155 156 154 156 131,000
2002/05/23 154 155 152 153 131,000
2002/05/22 149 154 149 152 110,000
2002/05/21 145 148 145 148 45,000
2002/05/20 151 151 146 146 64,000
2002/05/17 149 150 147 147 70,000
2002/05/16 144 149 144 149 70,000
2002/05/15 149 149 140 142 187,000
2002/05/14 147 147 144 147 42,000
2002/05/13 145 145 144 144 20,000
2002/05/10 147 147 145 145 111,000
2002/05/09 146 148 145 146 47,000
2002/05/08 144 145 144 144 27,000
2002/05/07 145 145 143 144 58,000
2002/05/02 146 146 144 144 75,000
2002/05/01 144 145 144 145 43,000
2002/04/30 144 146 143 143 68,000
2002/04/26 149 154 141 147 198,000
2002/04/25 154 159 154 154 183,000
2002/04/24 151 156 151 154 162,000
2002/04/23 148 154 148 151 95,000
2002/04/22 149 150 146 150 74,000
2002/04/19 149 150 147 149 63,000
2002/04/18 146 149 145 149 50,000
2002/04/17 148 149 148 149 26,000
2002/04/16 147 149 144 149 71,000
2002/04/15 153 153 145 148 98,000
2002/04/12 148 150 147 150 53,000
2002/04/11 152 152 149 149 26,000
2002/04/10 153 153 150 152 153,000
2002/04/09 152 153 152 153 52,000
2002/04/08 150 153 150 151 81,000
2002/04/05 149 149 148 149 65,000
2002/04/04 145 149 144 149 80,000
2002/04/03 143 144 139 143 93,000
2002/04/02 145 145 142 145 67,000
2002/04/01 144 145 142 144 89,000
2002/03/29 150 150 142 142 189,000
2002/03/28 153 155 151 152 68,000
2002/03/27 151 157 151 157 83,000
2002/03/26 157 157 151 151 55,000
2002/03/25 159 159 155 157 96,000
2002/03/22 158 160 158 159 74,000
2002/03/20 160 160 158 160 51,000
2002/03/19 160 160 157 160 132,000
2002/03/18 159 160 159 159 51,000
2002/03/15 161 161 158 159 107,000
2002/03/14 158 159 156 157 77,000
2002/03/13 158 159 157 157 88,000
2002/03/12 163 163 157 157 187,000
2002/03/11 153 159 152 159 160,000
2002/03/08 154 157 152 152 517,000
2002/03/07 156 159 154 158 114,000
2002/03/06 157 159 156 157 68,000
2002/03/05 158 163 157 157 82,000
2002/03/04 164 164 160 163 129,000
2002/03/01 160 162 155 161 107,000
2002/02/28 164 168 159 159 351,000
2002/02/27 155 164 152 164 119,000
2002/02/26 157 157 152 156 78,000
2002/02/25 161 161 156 158 102,000
2002/02/22 164 164 157 161 132,000
2002/02/21 160 164 158 163 236,000
2002/02/20 154 163 154 160 299,000
2002/02/19 157 163 150 163 163,000
2002/02/18 147 157 147 157 144,000
2002/02/15 155 163 155 162 368,000
2002/02/14 151 156 151 155 124,000
2002/02/13 149 158 149 156 206,000
2002/02/12 138 149 137 149 235,000
2002/02/08 133 136 132 136 149,000
2002/02/07 133 136 132 136 25,000
2002/02/06 131 133 130 133 35,000
2002/02/05 133 133 131 133 41,000
2002/02/04 135 135 130 133 81,000
2002/02/01 135 136 133 133 57,000
2002/01/31 136 139 135 135 65,000
2002/01/30 142 142 135 137 35,000
2002/01/29 143 143 138 138 30,000
2002/01/28 143 145 142 145 60,000
2002/01/25 144 144 140 143 59,000
2002/01/24 140 145 140 145 77,000
2002/01/23 141 142 140 140 29,000
2002/01/22 144 144 139 142 61,000
2002/01/21 139 145 137 144 71,000
2002/01/18 133 140 130 140 97,000
2002/01/17 137 137 131 133 58,000
2002/01/16 135 137 134 137 31,000
2002/01/15 138 139 135 136 83,000
2002/01/11 140 140 138 138 136,000
2002/01/10 140 140 136 137 125,000
2002/01/09 140 140 137 140 81,000
2002/01/08 146 146 136 136 77,000
2002/01/07 152 152 146 146 80,000
2002/01/04 150 150 143 150 23,000

このページの先頭へ