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
2010/12/30 121 121 118 118 83,000
2010/12/29 119 121 119 121 121,000
2010/12/28 118 120 118 119 160,000
2010/12/27 117 121 117 120 274,000
2010/12/24 119 119 117 118 126,000
2010/12/22 120 121 119 119 152,000
2010/12/21 120 121 119 120 178,000
2010/12/20 120 121 119 121 89,000
2010/12/17 120 121 119 120 261,000
2010/12/16 121 122 120 121 140,000
2010/12/15 122 122 120 122 179,000
2010/12/14 121 122 120 122 235,000
2010/12/13 120 121 120 121 217,000
2010/12/10 122 122 121 121 491,000
2010/12/09 123 123 121 123 355,000
2010/12/08 121 123 121 123 323,000
2010/12/07 122 122 119 121 339,000
2010/12/06 117 123 117 122 874,000
2010/12/03 115 118 115 118 519,000
2010/12/02 116 116 115 115 168,000
2010/12/01 113 114 113 114 114,000
2010/11/30 115 116 114 114 168,000
2010/11/29 113 116 108 115 272,000
2010/11/26 115 115 114 114 134,000
2010/11/25 117 117 115 115 191,000
2010/11/24 116 119 116 116 453,000
2010/11/22 114 115 114 114 61,000
2010/11/19 115 115 113 113 175,000
2010/11/18 114 115 112 115 142,000
2010/11/17 112 114 112 114 58,000
2010/11/16 114 114 113 113 55,000
2010/11/15 113 114 112 113 97,000
2010/11/12 112 113 112 112 74,000
2010/11/11 113 114 112 113 152,000
2010/11/10 114 115 113 115 144,000
2010/11/09 113 115 113 115 89,000
2010/11/08 113 113 112 113 70,000
2010/11/05 111 112 110 111 166,000
2010/11/04 108 111 108 109 142,000
2010/11/02 107 107 105 107 101,000
2010/11/01 105 106 104 105 154,000
2010/10/29 107 107 105 105 149,000
2010/10/28 108 108 106 106 300,000
2010/10/27 110 111 109 109 136,000
2010/10/26 111 111 110 110 272,000
2010/10/25 114 115 111 111 206,000
2010/10/22 113 114 112 114 103,000
2010/10/21 115 115 112 114 75,000
2010/10/20 114 114 113 114 91,000
2010/10/19 115 117 115 115 66,000
2010/10/18 114 116 114 116 44,000
2010/10/15 117 117 114 114 122,000
2010/10/14 115 117 114 117 149,000
2010/10/13 114 116 114 114 81,000
2010/10/12 117 118 114 114 144,000
2010/10/08 115 117 114 116 177,000
2010/10/07 113 115 113 115 96,000
2010/10/06 113 114 112 113 97,000
2010/10/05 111 113 110 112 174,000
2010/10/04 115 115 112 113 184,000
2010/10/01 116 116 115 116 129,000
2010/09/30 118 119 116 116 80,000
2010/09/29 117 118 117 118 108,000
2010/09/28 117 118 116 117 103,000
2010/09/27 117 118 115 118 119,000
2010/09/24 116 116 115 115 129,000
2010/09/22 116 117 115 116 47,000
2010/09/21 118 118 116 116 92,000
2010/09/17 117 118 116 117 130,000
2010/09/16 118 118 116 117 51,000
2010/09/15 116 118 116 118 134,000
2010/09/14 116 117 116 117 106,000
2010/09/13 118 118 116 116 124,000
2010/09/10 119 119 117 117 281,000
2010/09/09 117 119 117 118 121,000
2010/09/08 116 117 116 116 59,000
2010/09/07 117 117 117 117 66,000
2010/09/06 116 118 115 118 124,000
2010/09/03 115 116 115 115 39,000
2010/09/02 115 116 114 115 66,000
2010/09/01 114 114 113 114 107,000
2010/08/31 117 118 114 114 73,000
2010/08/30 119 120 118 119 84,000
2010/08/27 115 118 115 118 97,000
2010/08/26 115 118 113 118 112,000
2010/08/25 115 116 114 115 100,000
2010/08/24 113 117 113 117 87,000
2010/08/23 116 116 114 114 108,000
2010/08/20 117 118 116 116 69,000
2010/08/19 118 119 117 119 52,000
2010/08/18 120 120 115 118 221,000
2010/08/17 117 119 117 118 52,000
2010/08/16 120 120 114 117 161,000
2010/08/13 118 120 118 120 77,000
2010/08/12 118 119 117 117 103,000
2010/08/11 121 122 120 120 76,000
2010/08/10 124 125 122 122 125,000
2010/08/09 123 125 122 125 99,000
2010/08/06 122 123 122 123 40,000
2010/08/05 122 124 122 122 76,000
2010/08/04 122 122 122 122 52,000
2010/08/03 124 124 122 123 85,000
2010/08/02 125 125 122 122 61,000
2010/07/30 125 125 123 123 78,000
2010/07/29 125 127 125 125 46,000
2010/07/28 125 127 125 127 76,000
2010/07/27 124 126 124 125 41,000
2010/07/26 128 128 125 125 214,000
2010/07/23 124 125 123 124 117,000
2010/07/22 121 123 121 122 56,000
2010/07/21 123 123 122 122 43,000
2010/07/20 121 123 121 123 69,000
2010/07/16 126 126 122 124 102,000
2010/07/15 130 130 127 127 187,000
2010/07/14 129 131 128 130 132,000
2010/07/13 130 133 127 127 323,000
2010/07/12 127 129 127 129 245,000
2010/07/09 125 127 124 126 148,000
2010/07/08 125 127 125 126 62,000
2010/07/07 124 124 122 123 47,000
2010/07/06 124 124 122 124 80,000
2010/07/05 121 124 121 124 46,000
2010/07/02 123 123 122 122 161,000
2010/07/01 122 124 121 121 90,000
2010/06/30 122 125 121 123 87,000
2010/06/29 127 127 123 124 66,000
2010/06/28 125 126 125 126 27,000
2010/06/25 129 129 126 126 120,000
2010/06/24 130 130 129 129 41,000
2010/06/23 129 131 129 130 64,000
2010/06/22 131 132 130 131 53,000
2010/06/21 128 131 128 131 136,000
2010/06/18 127 128 127 128 64,000
2010/06/17 129 129 126 126 91,000
2010/06/16 129 129 128 129 88,000
2010/06/15 128 129 127 128 68,000
2010/06/14 128 129 127 128 152,000
2010/06/11 127 127 124 125 241,000
2010/06/10 125 125 123 124 87,000
2010/06/09 124 124 123 124 36,000
2010/06/08 122 124 122 123 140,000
2010/06/07 125 125 123 123 85,000
2010/06/04 127 128 127 128 42,000
2010/06/03 126 129 125 128 118,000
2010/06/02 123 125 123 125 74,000
2010/06/01 124 125 124 124 97,000
2010/05/31 122 125 122 125 71,000
2010/05/28 124 124 122 122 179,000
2010/05/27 122 123 121 123 209,000
2010/05/26 124 124 122 122 163,000
2010/05/25 124 125 123 125 190,000
2010/05/24 125 126 123 125 175,000
2010/05/21 126 126 124 125 299,000
2010/05/20 127 129 127 128 127,000
2010/05/19 127 129 126 129 188,000
2010/05/18 129 130 128 129 148,000
2010/05/17 134 134 128 128 367,000
2010/05/14 134 136 133 135 240,000
2010/05/13 136 137 135 136 270,000
2010/05/12 137 137 132 135 194,000
2010/05/11 137 140 133 136 294,000
2010/05/10 132 136 132 136 317,000
2010/05/07 133 134 131 132 448,000
2010/05/06 138 139 137 138 286,000
2010/04/30 141 143 141 141 155,000
2010/04/28 142 142 141 141 329,000
2010/04/27 144 145 142 145 227,000
2010/04/26 142 144 141 144 176,000
2010/04/23 140 142 140 141 122,000
2010/04/22 141 142 140 141 167,000
2010/04/21 140 143 140 142 373,000
2010/04/20 142 142 139 140 236,000
2010/04/19 143 143 140 140 392,000
2010/04/16 148 148 145 146 181,000
2010/04/15 151 151 147 147 573,000
2010/04/14 145 151 144 150 1,095,000
2010/04/13 147 147 144 145 271,000
2010/04/12 146 148 145 148 809,000
2010/04/09 141 143 141 143 285,000
2010/04/08 142 143 141 141 211,000
2010/04/07 141 143 141 143 171,000
2010/04/06 143 143 140 140 215,000
2010/04/05 143 143 142 143 255,000
2010/04/02 144 145 142 142 286,000
2010/04/01 143 145 143 144 360,000
2010/03/31 143 143 141 143 386,000
2010/03/30 141 142 140 142 282,000
2010/03/29 142 143 140 141 315,000
2010/03/26 140 144 139 143 502,000
2010/03/25 140 140 139 139 231,000
2010/03/24 140 141 139 140 364,000
2010/03/23 140 140 139 139 269,000
2010/03/19 138 139 138 139 449,000
2010/03/18 139 140 138 138 235,000
2010/03/17 140 140 138 140 172,000
2010/03/16 140 140 139 140 222,000
2010/03/15 140 140 139 140 333,000
2010/03/12 142 142 139 140 356,000
2010/03/11 141 141 139 141 312,000
2010/03/10 138 142 138 139 585,000
2010/03/09 138 139 137 138 322,000
2010/03/08 138 139 136 137 225,000
2010/03/05 135 137 135 137 172,000
2010/03/04 137 137 134 134 274,000
2010/03/03 139 139 137 138 131,000
2010/03/02 139 139 137 139 227,000
2010/03/01 137 140 137 139 309,000
2010/02/26 141 143 137 139 602,000
2010/02/25 143 149 141 144 982,000
2010/02/24 134 145 134 142 1,001,000
2010/02/23 134 134 132 134 148,000
2010/02/22 132 134 132 134 164,000
2010/02/19 134 134 129 129 111,000
2010/02/18 132 133 130 132 131,000
2010/02/17 129 131 129 131 96,000
2010/02/16 128 129 127 127 112,000
2010/02/15 132 132 127 130 156,000
2010/02/12 133 133 129 131 261,000
2010/02/10 131 140 130 132 1,065,000
2010/02/09 125 130 125 129 191,000
2010/02/08 125 126 125 125 96,000
2010/02/05 125 126 124 124 131,000
2010/02/04 128 128 126 127 86,000
2010/02/03 128 129 127 127 97,000
2010/02/02 125 127 125 127 142,000
2010/02/01 129 129 123 124 411,000
2010/01/29 132 134 128 129 283,000
2010/01/28 131 135 131 133 57,000
2010/01/27 132 134 131 131 60,000
2010/01/26 138 138 132 132 114,000
2010/01/25 135 137 135 137 65,000
2010/01/22 137 138 136 137 90,000
2010/01/21 138 140 137 138 106,000
2010/01/20 139 139 137 138 44,000
2010/01/19 139 139 138 139 50,000
2010/01/18 141 141 138 138 145,000
2010/01/15 143 143 141 142 131,000
2010/01/14 140 143 139 142 129,000
2010/01/13 141 143 140 140 164,000
2010/01/12 141 142 140 141 104,000
2010/01/08 139 141 138 141 169,000
2010/01/07 144 145 138 139 306,000
2010/01/06 135 141 132 141 406,000
2010/01/05 135 136 132 132 74,000
2010/01/04 133 134 131 133 96,000

このページの先頭へ