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 |
---|---|---|---|---|---|
2014/12/30 | 150 | 150 | 148 | 149 | 233,000 |
2014/12/29 | 149 | 150 | 148 | 149 | 161,000 |
2014/12/26 | 146 | 149 | 146 | 149 | 190,000 |
2014/12/25 | 149 | 149 | 146 | 146 | 423,000 |
2014/12/24 | 148 | 149 | 147 | 149 | 420,000 |
2014/12/22 | 148 | 148 | 146 | 147 | 229,000 |
2014/12/19 | 147 | 148 | 145 | 148 | 286,000 |
2014/12/18 | 145 | 147 | 144 | 145 | 257,000 |
2014/12/17 | 142 | 145 | 142 | 143 | 496,000 |
2014/12/16 | 145 | 145 | 142 | 143 | 421,000 |
2014/12/15 | 148 | 148 | 146 | 146 | 148,000 |
2014/12/12 | 148 | 149 | 148 | 148 | 384,000 |
2014/12/11 | 148 | 149 | 146 | 148 | 385,000 |
2014/12/10 | 150 | 150 | 148 | 149 | 363,000 |
2014/12/09 | 152 | 154 | 151 | 151 | 299,000 |
2014/12/08 | 154 | 154 | 152 | 154 | 397,000 |
2014/12/05 | 155 | 155 | 152 | 154 | 347,000 |
2014/12/04 | 155 | 156 | 154 | 155 | 291,000 |
2014/12/03 | 155 | 155 | 154 | 155 | 481,000 |
2014/12/02 | 150 | 154 | 149 | 154 | 414,000 |
2014/12/01 | 151 | 151 | 149 | 151 | 427,000 |
2014/11/28 | 151 | 152 | 150 | 151 | 495,000 |
2014/11/27 | 152 | 153 | 149 | 151 | 621,000 |
2014/11/26 | 153 | 154 | 152 | 152 | 225,000 |
2014/11/25 | 154 | 154 | 152 | 154 | 217,000 |
2014/11/21 | 153 | 153 | 151 | 153 | 179,000 |
2014/11/20 | 154 | 154 | 152 | 152 | 193,000 |
2014/11/19 | 153 | 154 | 153 | 153 | 148,000 |
2014/11/18 | 152 | 154 | 151 | 154 | 239,000 |
2014/11/17 | 154 | 154 | 151 | 151 | 158,000 |
2014/11/14 | 155 | 155 | 153 | 155 | 193,000 |
2014/11/13 | 151 | 154 | 149 | 153 | 455,000 |
2014/11/12 | 156 | 156 | 151 | 151 | 387,000 |
2014/11/11 | 155 | 156 | 154 | 155 | 400,000 |
2014/11/10 | 152 | 157 | 150 | 156 | 1,098,000 |
2014/11/07 | 152 | 153 | 150 | 153 | 287,000 |
2014/11/06 | 151 | 152 | 149 | 151 | 275,000 |
2014/11/05 | 150 | 152 | 150 | 152 | 233,000 |
2014/11/04 | 155 | 155 | 151 | 151 | 577,000 |
2014/10/31 | 149 | 153 | 148 | 152 | 568,000 |
2014/10/30 | 148 | 149 | 147 | 149 | 488,000 |
2014/10/29 | 146 | 148 | 145 | 148 | 376,000 |
2014/10/28 | 145 | 145 | 142 | 144 | 245,000 |
2014/10/27 | 145 | 145 | 142 | 145 | 252,000 |
2014/10/24 | 145 | 145 | 142 | 142 | 257,000 |
2014/10/23 | 141 | 143 | 139 | 142 | 199,000 |
2014/10/22 | 141 | 141 | 140 | 141 | 204,000 |
2014/10/21 | 139 | 141 | 138 | 138 | 391,000 |
2014/10/20 | 137 | 139 | 135 | 138 | 410,000 |
2014/10/17 | 135 | 137 | 133 | 133 | 497,000 |
2014/10/16 | 137 | 139 | 133 | 133 | 554,000 |
2014/10/15 | 140 | 140 | 138 | 139 | 278,000 |
2014/10/14 | 136 | 141 | 136 | 137 | 539,000 |
2014/10/10 | 141 | 142 | 140 | 140 | 304,000 |
2014/10/09 | 147 | 148 | 143 | 143 | 321,000 |
2014/10/08 | 147 | 147 | 145 | 146 | 228,000 |
2014/10/07 | 149 | 151 | 148 | 148 | 215,000 |
2014/10/06 | 149 | 151 | 149 | 149 | 171,000 |
2014/10/03 | 147 | 149 | 147 | 148 | 161,000 |
2014/10/02 | 149 | 149 | 146 | 147 | 394,000 |
2014/10/01 | 154 | 155 | 152 | 152 | 300,000 |
2014/09/30 | 155 | 155 | 154 | 154 | 288,000 |
2014/09/29 | 158 | 158 | 155 | 157 | 222,000 |
2014/09/26 | 156 | 158 | 155 | 156 | 196,000 |
2014/09/25 | 156 | 157 | 155 | 157 | 345,000 |
2014/09/24 | 154 | 156 | 153 | 154 | 341,000 |
2014/09/22 | 158 | 158 | 155 | 155 | 202,000 |
2014/09/19 | 157 | 159 | 155 | 157 | 571,000 |
2014/09/18 | 156 | 157 | 155 | 157 | 393,000 |
2014/09/17 | 157 | 158 | 155 | 157 | 467,000 |
2014/09/16 | 161 | 161 | 157 | 158 | 576,000 |
2014/09/12 | 157 | 160 | 156 | 160 | 747,000 |
2014/09/11 | 159 | 160 | 155 | 156 | 871,000 |
2014/09/10 | 161 | 162 | 158 | 160 | 576,000 |
2014/09/09 | 162 | 163 | 159 | 161 | 1,907,000 |
2014/09/08 | 168 | 172 | 164 | 166 | 8,637,000 |
2014/09/05 | 150 | 163 | 150 | 158 | 6,292,000 |
2014/09/04 | 151 | 152 | 148 | 148 | 269,000 |
2014/09/03 | 152 | 153 | 151 | 152 | 435,000 |
2014/09/02 | 151 | 153 | 150 | 151 | 946,000 |
2014/09/01 | 147 | 150 | 146 | 149 | 762,000 |
2014/08/29 | 144 | 146 | 143 | 145 | 407,000 |
2014/08/28 | 143 | 144 | 142 | 144 | 234,000 |
2014/08/27 | 143 | 144 | 142 | 144 | 241,000 |
2014/08/26 | 143 | 143 | 142 | 142 | 79,000 |
2014/08/25 | 143 | 143 | 141 | 143 | 110,000 |
2014/08/22 | 143 | 143 | 141 | 141 | 172,000 |
2014/08/21 | 141 | 143 | 141 | 143 | 142,000 |
2014/08/20 | 141 | 143 | 141 | 141 | 156,000 |
2014/08/19 | 142 | 142 | 140 | 142 | 133,000 |
2014/08/18 | 140 | 142 | 140 | 141 | 286,000 |
2014/08/15 | 140 | 141 | 140 | 140 | 164,000 |
2014/08/14 | 140 | 141 | 139 | 141 | 117,000 |
2014/08/13 | 139 | 140 | 139 | 139 | 83,000 |
2014/08/12 | 142 | 142 | 139 | 140 | 242,000 |
2014/08/11 | 144 | 144 | 139 | 141 | 349,000 |
2014/08/08 | 142 | 143 | 139 | 140 | 226,000 |
2014/08/07 | 140 | 146 | 139 | 145 | 702,000 |
2014/08/06 | 139 | 140 | 138 | 138 | 127,000 |
2014/08/05 | 141 | 141 | 138 | 138 | 530,000 |
2014/08/04 | 142 | 144 | 140 | 140 | 412,000 |
2014/08/01 | 145 | 145 | 142 | 143 | 444,000 |
2014/07/31 | 146 | 147 | 146 | 146 | 101,000 |
2014/07/30 | 147 | 147 | 146 | 147 | 234,000 |
2014/07/29 | 147 | 149 | 147 | 148 | 181,000 |
2014/07/28 | 146 | 148 | 145 | 147 | 244,000 |
2014/07/25 | 147 | 147 | 146 | 146 | 300,000 |
2014/07/24 | 149 | 150 | 145 | 146 | 866,000 |
2014/07/23 | 149 | 150 | 148 | 149 | 522,000 |
2014/07/22 | 146 | 149 | 146 | 149 | 169,000 |
2014/07/18 | 144 | 146 | 144 | 145 | 230,000 |
2014/07/17 | 151 | 152 | 147 | 147 | 490,000 |
2014/07/16 | 149 | 154 | 149 | 150 | 683,000 |
2014/07/15 | 150 | 151 | 149 | 149 | 395,000 |
2014/07/14 | 147 | 149 | 146 | 149 | 200,000 |
2014/07/11 | 146 | 147 | 145 | 146 | 135,000 |
2014/07/10 | 151 | 151 | 148 | 148 | 312,000 |
2014/07/09 | 149 | 151 | 149 | 151 | 195,000 |
2014/07/08 | 148 | 151 | 147 | 151 | 289,000 |
2014/07/07 | 150 | 150 | 148 | 148 | 88,000 |
2014/07/04 | 151 | 151 | 149 | 150 | 157,000 |
2014/07/03 | 150 | 150 | 148 | 149 | 111,000 |
2014/07/02 | 151 | 151 | 149 | 150 | 140,000 |
2014/07/01 | 149 | 152 | 149 | 151 | 427,000 |
2014/06/30 | 146 | 150 | 146 | 149 | 137,000 |
2014/06/27 | 149 | 149 | 145 | 147 | 260,000 |
2014/06/26 | 149 | 151 | 148 | 149 | 399,000 |
2014/06/25 | 147 | 150 | 147 | 148 | 536,000 |
2014/06/24 | 147 | 148 | 145 | 147 | 275,000 |
2014/06/23 | 145 | 147 | 144 | 147 | 189,000 |
2014/06/20 | 147 | 147 | 144 | 147 | 284,000 |
2014/06/19 | 146 | 147 | 145 | 146 | 333,000 |
2014/06/18 | 144 | 145 | 143 | 145 | 246,000 |
2014/06/17 | 141 | 144 | 141 | 144 | 214,000 |
2014/06/16 | 140 | 144 | 140 | 141 | 373,000 |
2014/06/13 | 139 | 141 | 139 | 140 | 536,000 |
2014/06/12 | 139 | 140 | 138 | 139 | 170,000 |
2014/06/11 | 138 | 141 | 138 | 139 | 609,000 |
2014/06/10 | 138 | 140 | 137 | 138 | 298,000 |
2014/06/09 | 139 | 139 | 138 | 139 | 132,000 |
2014/06/06 | 138 | 139 | 138 | 139 | 258,000 |
2014/06/05 | 138 | 138 | 137 | 137 | 238,000 |
2014/06/04 | 138 | 138 | 136 | 137 | 195,000 |
2014/06/03 | 138 | 138 | 137 | 137 | 241,000 |
2014/06/02 | 135 | 138 | 135 | 138 | 310,000 |
2014/05/30 | 135 | 135 | 134 | 135 | 91,000 |
2014/05/29 | 135 | 135 | 134 | 135 | 70,000 |
2014/05/28 | 135 | 136 | 134 | 135 | 139,000 |
2014/05/27 | 135 | 136 | 134 | 135 | 136,000 |
2014/05/26 | 136 | 136 | 134 | 135 | 331,000 |
2014/05/23 | 134 | 135 | 133 | 134 | 230,000 |
2014/05/22 | 131 | 134 | 131 | 133 | 259,000 |
2014/05/21 | 130 | 132 | 130 | 132 | 125,000 |
2014/05/20 | 131 | 133 | 131 | 132 | 157,000 |
2014/05/19 | 133 | 133 | 131 | 131 | 132,000 |
2014/05/16 | 134 | 135 | 133 | 133 | 299,000 |
2014/05/15 | 136 | 136 | 135 | 136 | 115,000 |
2014/05/14 | 136 | 137 | 136 | 137 | 103,000 |
2014/05/13 | 135 | 136 | 135 | 136 | 167,000 |
2014/05/12 | 134 | 136 | 133 | 133 | 298,000 |
2014/05/09 | 132 | 135 | 132 | 134 | 224,000 |
2014/05/08 | 133 | 134 | 132 | 133 | 130,000 |
2014/05/07 | 135 | 136 | 132 | 132 | 301,000 |
2014/05/02 | 135 | 137 | 135 | 136 | 255,000 |
2014/05/01 | 134 | 135 | 134 | 135 | 167,000 |
2014/04/30 | 135 | 136 | 134 | 135 | 212,000 |
2014/04/28 | 135 | 136 | 134 | 136 | 129,000 |
2014/04/25 | 134 | 136 | 133 | 136 | 278,000 |
2014/04/24 | 134 | 135 | 133 | 134 | 274,000 |
2014/04/23 | 134 | 135 | 133 | 135 | 385,000 |
2014/04/22 | 137 | 137 | 135 | 135 | 176,000 |
2014/04/21 | 137 | 138 | 136 | 136 | 76,000 |
2014/04/18 | 136 | 138 | 136 | 137 | 140,000 |
2014/04/17 | 136 | 138 | 135 | 136 | 283,000 |
2014/04/16 | 135 | 137 | 135 | 137 | 186,000 |
2014/04/15 | 136 | 136 | 134 | 134 | 122,000 |
2014/04/14 | 133 | 137 | 133 | 135 | 189,000 |
2014/04/11 | 134 | 135 | 133 | 134 | 178,000 |
2014/04/10 | 137 | 138 | 135 | 135 | 222,000 |
2014/04/09 | 136 | 137 | 135 | 135 | 276,000 |
2014/04/08 | 139 | 140 | 139 | 139 | 194,000 |
2014/04/07 | 142 | 142 | 140 | 141 | 125,000 |
2014/04/04 | 141 | 144 | 141 | 143 | 275,000 |
2014/04/03 | 142 | 143 | 141 | 141 | 189,000 |
2014/04/02 | 142 | 144 | 142 | 142 | 309,000 |
2014/04/01 | 145 | 145 | 141 | 142 | 363,000 |
2014/03/31 | 146 | 146 | 142 | 143 | 432,000 |
2014/03/28 | 143 | 145 | 142 | 144 | 389,000 |
2014/03/27 | 137 | 144 | 137 | 142 | 508,000 |
2014/03/26 | 144 | 144 | 142 | 143 | 410,000 |
2014/03/25 | 140 | 145 | 140 | 142 | 658,000 |
2014/03/24 | 136 | 155 | 135 | 140 | 1,577,000 |
2014/03/20 | 134 | 134 | 131 | 131 | 564,000 |
2014/03/19 | 136 | 138 | 135 | 135 | 250,000 |
2014/03/18 | 137 | 137 | 136 | 136 | 163,000 |
2014/03/17 | 134 | 137 | 133 | 136 | 371,000 |
2014/03/14 | 136 | 138 | 133 | 134 | 779,000 |
2014/03/13 | 139 | 141 | 139 | 139 | 167,000 |
2014/03/12 | 140 | 141 | 139 | 139 | 322,000 |
2014/03/11 | 144 | 145 | 141 | 141 | 460,000 |
2014/03/10 | 146 | 146 | 143 | 143 | 384,000 |
2014/03/07 | 146 | 147 | 145 | 147 | 186,000 |
2014/03/06 | 145 | 146 | 144 | 146 | 237,000 |
2014/03/05 | 145 | 148 | 144 | 144 | 228,000 |
2014/03/04 | 142 | 144 | 142 | 144 | 120,000 |
2014/03/03 | 146 | 146 | 141 | 143 | 273,000 |
2014/02/28 | 147 | 147 | 144 | 145 | 414,000 |
2014/02/27 | 150 | 151 | 146 | 148 | 418,000 |
2014/02/26 | 147 | 151 | 147 | 150 | 536,000 |
2014/02/25 | 149 | 149 | 147 | 148 | 428,000 |
2014/02/24 | 143 | 149 | 143 | 148 | 1,004,000 |
2014/02/21 | 137 | 144 | 137 | 143 | 661,000 |
2014/02/20 | 137 | 138 | 135 | 136 | 540,000 |
2014/02/19 | 137 | 138 | 136 | 138 | 303,000 |
2014/02/18 | 133 | 137 | 133 | 137 | 399,000 |
2014/02/17 | 136 | 136 | 131 | 133 | 529,000 |
2014/02/14 | 136 | 137 | 131 | 134 | 544,000 |
2014/02/13 | 137 | 137 | 135 | 135 | 484,000 |
2014/02/12 | 137 | 139 | 137 | 139 | 395,000 |
2014/02/10 | 141 | 142 | 134 | 138 | 751,000 |
2014/02/07 | 136 | 139 | 135 | 137 | 351,000 |
2014/02/06 | 134 | 135 | 133 | 134 | 368,000 |
2014/02/05 | 133 | 135 | 128 | 132 | 831,000 |
2014/02/04 | 136 | 136 | 130 | 130 | 1,061,000 |
2014/02/03 | 144 | 144 | 141 | 141 | 432,000 |
2014/01/31 | 145 | 146 | 143 | 145 | 362,000 |
2014/01/30 | 146 | 146 | 143 | 145 | 668,000 |
2014/01/29 | 147 | 149 | 146 | 149 | 242,000 |
2014/01/28 | 146 | 147 | 145 | 145 | 361,000 |
2014/01/27 | 147 | 147 | 145 | 145 | 550,000 |
2014/01/24 | 151 | 152 | 149 | 150 | 606,000 |
2014/01/23 | 158 | 158 | 153 | 154 | 545,000 |
2014/01/22 | 158 | 158 | 156 | 157 | 520,000 |
2014/01/21 | 160 | 160 | 157 | 157 | 638,000 |
2014/01/20 | 155 | 161 | 155 | 159 | 1,741,000 |
2014/01/17 | 155 | 158 | 154 | 156 | 816,000 |
2014/01/16 | 156 | 159 | 154 | 154 | 859,000 |
2014/01/15 | 153 | 156 | 153 | 156 | 985,000 |
2014/01/14 | 150 | 153 | 149 | 151 | 580,000 |
2014/01/10 | 151 | 151 | 149 | 151 | 368,000 |
2014/01/09 | 150 | 152 | 149 | 151 | 353,000 |
2014/01/08 | 150 | 152 | 149 | 152 | 585,000 |
2014/01/07 | 149 | 150 | 148 | 148 | 322,000 |
2014/01/06 | 147 | 149 | 145 | 148 | 488,000 |