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 |
---|---|---|---|---|---|
2016/12/30 | 1,562 | 1,569 | 1,548 | 1,568 | 11,000 |
2016/12/29 | 1,575 | 1,575 | 1,551 | 1,561 | 23,800 |
2016/12/28 | 1,570 | 1,578 | 1,565 | 1,578 | 9,600 |
2016/12/27 | 1,589 | 1,589 | 1,568 | 1,571 | 23,400 |
2016/12/26 | 1,588 | 1,603 | 1,582 | 1,589 | 26,600 |
2016/12/22 | 1,600 | 1,614 | 1,584 | 1,608 | 39,200 |
2016/12/21 | 1,652 | 1,655 | 1,637 | 1,640 | 33,600 |
2016/12/20 | 1,634 | 1,656 | 1,634 | 1,652 | 35,200 |
2016/12/19 | 1,627 | 1,643 | 1,627 | 1,640 | 15,800 |
2016/12/16 | 1,646 | 1,648 | 1,621 | 1,643 | 38,600 |
2016/12/15 | 1,641 | 1,656 | 1,625 | 1,639 | 37,700 |
2016/12/14 | 1,646 | 1,646 | 1,627 | 1,643 | 19,500 |
2016/12/13 | 1,634 | 1,646 | 1,625 | 1,646 | 33,600 |
2016/12/12 | 1,639 | 1,639 | 1,614 | 1,632 | 23,900 |
2016/12/09 | 1,638 | 1,646 | 1,622 | 1,640 | 44,400 |
2016/12/08 | 1,646 | 1,660 | 1,632 | 1,637 | 51,700 |
2016/12/07 | 1,623 | 1,645 | 1,622 | 1,642 | 56,800 |
2016/12/06 | 1,605 | 1,624 | 1,605 | 1,620 | 46,200 |
2016/12/05 | 1,600 | 1,605 | 1,594 | 1,601 | 20,900 |
2016/12/02 | 1,600 | 1,609 | 1,594 | 1,601 | 28,500 |
2016/12/01 | 1,600 | 1,600 | 1,574 | 1,598 | 66,100 |
2016/11/30 | 1,593 | 1,600 | 1,593 | 1,597 | 29,800 |
2016/11/29 | 1,587 | 1,590 | 1,581 | 1,590 | 22,400 |
2016/11/28 | 1,588 | 1,588 | 1,581 | 1,587 | 15,600 |
2016/11/25 | 1,580 | 1,589 | 1,572 | 1,586 | 31,900 |
2016/11/24 | 1,560 | 1,577 | 1,552 | 1,576 | 31,300 |
2016/11/22 | 1,551 | 1,558 | 1,546 | 1,555 | 43,900 |
2016/11/21 | 1,550 | 1,558 | 1,548 | 1,551 | 31,500 |
2016/11/18 | 1,546 | 1,554 | 1,534 | 1,550 | 26,000 |
2016/11/17 | 1,523 | 1,543 | 1,519 | 1,542 | 22,200 |
2016/11/16 | 1,533 | 1,538 | 1,523 | 1,537 | 16,600 |
2016/11/15 | 1,535 | 1,537 | 1,520 | 1,529 | 19,200 |
2016/11/14 | 1,532 | 1,555 | 1,532 | 1,544 | 35,200 |
2016/11/11 | 1,545 | 1,558 | 1,530 | 1,537 | 40,400 |
2016/11/10 | 1,510 | 1,545 | 1,500 | 1,544 | 57,200 |
2016/11/09 | 1,498 | 1,511 | 1,468 | 1,477 | 51,700 |
2016/11/08 | 1,478 | 1,510 | 1,458 | 1,487 | 20,800 |
2016/11/07 | 1,477 | 1,484 | 1,465 | 1,478 | 15,800 |
2016/11/04 | 1,460 | 1,475 | 1,450 | 1,470 | 16,500 |
2016/11/02 | 1,493 | 1,493 | 1,465 | 1,468 | 21,600 |
2016/11/01 | 1,511 | 1,511 | 1,489 | 1,501 | 21,300 |
2016/10/31 | 1,504 | 1,512 | 1,501 | 1,510 | 22,600 |
2016/10/28 | 1,492 | 1,506 | 1,478 | 1,504 | 47,400 |
2016/10/27 | 1,492 | 1,492 | 1,480 | 1,488 | 13,700 |
2016/10/26 | 1,490 | 1,496 | 1,490 | 1,494 | 11,600 |
2016/10/25 | 1,498 | 1,499 | 1,492 | 1,497 | 21,100 |
2016/10/24 | 1,492 | 1,495 | 1,482 | 1,495 | 11,100 |
2016/10/21 | 1,495 | 1,500 | 1,487 | 1,495 | 12,900 |
2016/10/20 | 1,492 | 1,495 | 1,487 | 1,495 | 11,400 |
2016/10/19 | 1,481 | 1,490 | 1,481 | 1,488 | 11,000 |
2016/10/18 | 1,492 | 1,497 | 1,482 | 1,495 | 8,000 |
2016/10/17 | 1,486 | 1,497 | 1,486 | 1,494 | 10,400 |
2016/10/14 | 1,488 | 1,496 | 1,478 | 1,490 | 12,100 |
2016/10/13 | 1,495 | 1,495 | 1,461 | 1,487 | 15,600 |
2016/10/12 | 1,486 | 1,497 | 1,482 | 1,484 | 12,400 |
2016/10/11 | 1,490 | 1,499 | 1,490 | 1,496 | 13,100 |
2016/10/07 | 1,498 | 1,500 | 1,482 | 1,490 | 21,200 |
2016/10/06 | 1,498 | 1,506 | 1,498 | 1,503 | 38,000 |
2016/10/05 | 1,497 | 1,498 | 1,489 | 1,492 | 25,100 |
2016/10/04 | 1,457 | 1,491 | 1,451 | 1,489 | 35,700 |
2016/10/03 | 1,440 | 1,470 | 1,428 | 1,461 | 33,800 |
2016/09/30 | 1,417 | 1,432 | 1,413 | 1,423 | 18,400 |
2016/09/29 | 1,439 | 1,447 | 1,432 | 1,436 | 26,900 |
2016/09/28 | 1,410 | 1,437 | 1,410 | 1,431 | 18,600 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 140 | 142 | 140 | 142 | 288,000 |
2016/09/26 | 141 | 142 | 141 | 142 | 198,000 |
2016/09/23 | 142 | 142 | 141 | 142 | 208,000 |
2016/09/21 | 139 | 142 | 139 | 142 | 213,000 |
2016/09/20 | 140 | 140 | 138 | 139 | 324,000 |
2016/09/16 | 139 | 140 | 139 | 140 | 194,000 |
2016/09/15 | 140 | 140 | 139 | 139 | 208,000 |
2016/09/14 | 140 | 140 | 139 | 140 | 100,000 |
2016/09/13 | 141 | 142 | 140 | 140 | 153,000 |
2016/09/12 | 142 | 142 | 140 | 141 | 103,000 |
2016/09/09 | 143 | 143 | 142 | 142 | 168,000 |
2016/09/08 | 143 | 143 | 141 | 143 | 156,000 |
2016/09/07 | 141 | 143 | 140 | 143 | 285,000 |
2016/09/06 | 142 | 142 | 141 | 142 | 91,000 |
2016/09/05 | 142 | 142 | 141 | 141 | 145,000 |
2016/09/02 | 143 | 143 | 140 | 140 | 140,000 |
2016/09/01 | 142 | 143 | 141 | 143 | 79,000 |
2016/08/31 | 141 | 142 | 140 | 142 | 167,000 |
2016/08/30 | 140 | 141 | 140 | 140 | 108,000 |
2016/08/29 | 141 | 141 | 140 | 141 | 76,000 |
2016/08/26 | 140 | 140 | 139 | 139 | 192,000 |
2016/08/25 | 139 | 141 | 139 | 140 | 83,000 |
2016/08/24 | 140 | 141 | 139 | 139 | 195,000 |
2016/08/23 | 141 | 141 | 139 | 139 | 173,000 |
2016/08/22 | 140 | 142 | 140 | 141 | 158,000 |
2016/08/19 | 138 | 140 | 138 | 140 | 117,000 |
2016/08/18 | 139 | 139 | 137 | 137 | 277,000 |
2016/08/17 | 138 | 140 | 138 | 139 | 191,000 |
2016/08/16 | 140 | 141 | 138 | 138 | 239,000 |
2016/08/15 | 142 | 142 | 140 | 140 | 238,000 |
2016/08/12 | 142 | 142 | 141 | 141 | 181,000 |
2016/08/10 | 140 | 141 | 140 | 141 | 239,000 |
2016/08/09 | 144 | 144 | 140 | 140 | 348,000 |
2016/08/08 | 137 | 144 | 136 | 143 | 879,000 |
2016/08/05 | 136 | 137 | 134 | 135 | 183,000 |
2016/08/04 | 136 | 137 | 135 | 136 | 163,000 |
2016/08/03 | 138 | 138 | 135 | 136 | 271,000 |
2016/08/02 | 139 | 139 | 138 | 139 | 117,000 |
2016/08/01 | 139 | 140 | 137 | 139 | 248,000 |
2016/07/29 | 140 | 141 | 138 | 141 | 223,000 |
2016/07/28 | 142 | 142 | 140 | 140 | 249,000 |
2016/07/27 | 140 | 143 | 140 | 143 | 356,000 |
2016/07/26 | 140 | 142 | 139 | 140 | 504,000 |
2016/07/25 | 145 | 147 | 140 | 141 | 1,028,000 |
2016/07/22 | 139 | 142 | 138 | 142 | 565,000 |
2016/07/21 | 140 | 140 | 138 | 138 | 209,000 |
2016/07/20 | 141 | 142 | 138 | 139 | 549,000 |
2016/07/19 | 143 | 146 | 139 | 143 | 1,234,000 |
2016/07/15 | 141 | 141 | 138 | 140 | 591,000 |
2016/07/14 | 136 | 139 | 135 | 139 | 567,000 |
2016/07/13 | 136 | 137 | 135 | 136 | 277,000 |
2016/07/12 | 135 | 138 | 134 | 134 | 677,000 |
2016/07/11 | 128 | 134 | 127 | 133 | 954,000 |
2016/07/08 | 125 | 126 | 124 | 124 | 314,000 |
2016/07/07 | 126 | 126 | 124 | 124 | 241,000 |
2016/07/06 | 125 | 125 | 124 | 125 | 130,000 |
2016/07/05 | 125 | 126 | 125 | 125 | 133,000 |
2016/07/04 | 128 | 129 | 125 | 126 | 308,000 |
2016/07/01 | 126 | 129 | 125 | 128 | 148,000 |
2016/06/30 | 126 | 127 | 125 | 125 | 156,000 |
2016/06/29 | 126 | 128 | 125 | 126 | 145,000 |
2016/06/28 | 125 | 128 | 123 | 125 | 274,000 |
2016/06/27 | 127 | 127 | 124 | 125 | 204,000 |
2016/06/24 | 131 | 132 | 123 | 124 | 300,000 |
2016/06/23 | 128 | 131 | 128 | 130 | 229,000 |
2016/06/22 | 128 | 128 | 127 | 128 | 81,000 |
2016/06/21 | 127 | 129 | 126 | 128 | 171,000 |
2016/06/20 | 127 | 129 | 127 | 128 | 135,000 |
2016/06/17 | 127 | 128 | 124 | 126 | 574,000 |
2016/06/16 | 130 | 130 | 125 | 125 | 322,000 |
2016/06/15 | 129 | 131 | 129 | 130 | 94,000 |
2016/06/14 | 131 | 132 | 128 | 129 | 358,000 |
2016/06/13 | 133 | 134 | 130 | 130 | 316,000 |
2016/06/10 | 135 | 135 | 133 | 135 | 347,000 |
2016/06/09 | 135 | 135 | 134 | 134 | 63,000 |
2016/06/08 | 135 | 136 | 134 | 135 | 90,000 |
2016/06/07 | 136 | 136 | 134 | 134 | 59,000 |
2016/06/06 | 134 | 135 | 134 | 135 | 107,000 |
2016/06/03 | 135 | 135 | 133 | 134 | 112,000 |
2016/06/02 | 136 | 136 | 134 | 134 | 164,000 |
2016/06/01 | 136 | 137 | 135 | 135 | 136,000 |
2016/05/31 | 135 | 137 | 135 | 137 | 183,000 |
2016/05/30 | 135 | 136 | 135 | 136 | 85,000 |
2016/05/27 | 135 | 135 | 134 | 135 | 132,000 |
2016/05/26 | 135 | 136 | 135 | 135 | 118,000 |
2016/05/25 | 136 | 136 | 134 | 135 | 157,000 |
2016/05/24 | 134 | 135 | 133 | 135 | 152,000 |
2016/05/23 | 135 | 135 | 133 | 133 | 368,000 |
2016/05/20 | 135 | 136 | 135 | 135 | 55,000 |
2016/05/19 | 134 | 135 | 134 | 135 | 119,000 |
2016/05/18 | 134 | 134 | 132 | 134 | 220,000 |
2016/05/17 | 134 | 134 | 133 | 134 | 134,000 |
2016/05/16 | 134 | 135 | 132 | 133 | 235,000 |
2016/05/13 | 137 | 138 | 132 | 132 | 769,000 |
2016/05/12 | 138 | 140 | 136 | 137 | 283,000 |
2016/05/11 | 140 | 141 | 138 | 138 | 156,000 |
2016/05/10 | 137 | 139 | 136 | 139 | 398,000 |
2016/05/09 | 138 | 138 | 136 | 136 | 193,000 |
2016/05/06 | 137 | 137 | 135 | 136 | 209,000 |
2016/05/02 | 137 | 138 | 136 | 136 | 204,000 |
2016/04/28 | 142 | 143 | 139 | 139 | 178,000 |
2016/04/27 | 143 | 143 | 141 | 141 | 138,000 |
2016/04/26 | 144 | 144 | 142 | 143 | 213,000 |
2016/04/25 | 146 | 147 | 144 | 145 | 134,000 |
2016/04/22 | 145 | 146 | 144 | 146 | 154,000 |
2016/04/21 | 144 | 145 | 144 | 145 | 270,000 |
2016/04/20 | 144 | 145 | 142 | 142 | 135,000 |
2016/04/19 | 144 | 145 | 143 | 144 | 143,000 |
2016/04/18 | 142 | 142 | 141 | 142 | 121,000 |
2016/04/15 | 145 | 148 | 144 | 146 | 277,000 |
2016/04/14 | 142 | 144 | 142 | 144 | 198,000 |
2016/04/13 | 139 | 141 | 139 | 141 | 99,000 |
2016/04/12 | 136 | 139 | 136 | 137 | 173,000 |
2016/04/11 | 137 | 137 | 135 | 136 | 139,000 |
2016/04/08 | 134 | 138 | 133 | 137 | 328,000 |
2016/04/07 | 135 | 137 | 135 | 135 | 190,000 |
2016/04/06 | 137 | 137 | 135 | 135 | 106,000 |
2016/04/05 | 138 | 139 | 135 | 136 | 151,000 |
2016/04/04 | 138 | 139 | 137 | 139 | 212,000 |
2016/04/01 | 143 | 143 | 135 | 136 | 608,000 |
2016/03/31 | 146 | 146 | 144 | 144 | 163,000 |
2016/03/30 | 148 | 148 | 145 | 145 | 164,000 |
2016/03/29 | 147 | 148 | 146 | 148 | 190,000 |
2016/03/28 | 150 | 151 | 149 | 151 | 136,000 |
2016/03/25 | 151 | 152 | 149 | 149 | 168,000 |
2016/03/24 | 149 | 151 | 149 | 151 | 150,000 |
2016/03/23 | 153 | 153 | 149 | 149 | 249,000 |
2016/03/22 | 153 | 153 | 149 | 152 | 244,000 |
2016/03/18 | 151 | 151 | 150 | 151 | 173,000 |
2016/03/17 | 151 | 152 | 148 | 151 | 444,000 |
2016/03/16 | 153 | 153 | 151 | 151 | 97,000 |
2016/03/15 | 153 | 153 | 151 | 152 | 324,000 |
2016/03/14 | 152 | 153 | 151 | 153 | 237,000 |
2016/03/11 | 149 | 151 | 148 | 151 | 490,000 |
2016/03/10 | 150 | 150 | 148 | 149 | 199,000 |
2016/03/09 | 147 | 148 | 146 | 148 | 165,000 |
2016/03/08 | 148 | 149 | 146 | 147 | 276,000 |
2016/03/07 | 148 | 149 | 148 | 148 | 87,000 |
2016/03/04 | 147 | 149 | 147 | 148 | 280,000 |
2016/03/03 | 146 | 148 | 146 | 148 | 131,000 |
2016/03/02 | 146 | 148 | 146 | 146 | 162,000 |
2016/03/01 | 145 | 145 | 144 | 144 | 143,000 |
2016/02/29 | 145 | 146 | 144 | 145 | 256,000 |
2016/02/26 | 146 | 146 | 145 | 145 | 64,000 |
2016/02/25 | 144 | 146 | 144 | 146 | 162,000 |
2016/02/24 | 142 | 145 | 141 | 144 | 264,000 |
2016/02/23 | 146 | 146 | 143 | 143 | 185,000 |
2016/02/22 | 140 | 146 | 140 | 146 | 368,000 |
2016/02/19 | 142 | 143 | 141 | 141 | 127,000 |
2016/02/18 | 142 | 145 | 142 | 143 | 181,000 |
2016/02/17 | 140 | 142 | 139 | 140 | 175,000 |
2016/02/16 | 138 | 143 | 138 | 141 | 311,000 |
2016/02/15 | 139 | 141 | 137 | 140 | 446,000 |
2016/02/12 | 133 | 137 | 132 | 134 | 431,000 |
2016/02/10 | 138 | 138 | 132 | 135 | 387,000 |
2016/02/09 | 137 | 138 | 134 | 135 | 374,000 |
2016/02/08 | 136 | 140 | 136 | 140 | 240,000 |
2016/02/05 | 138 | 140 | 137 | 138 | 177,000 |
2016/02/04 | 140 | 140 | 139 | 139 | 200,000 |
2016/02/03 | 143 | 143 | 139 | 139 | 434,000 |
2016/02/02 | 145 | 146 | 145 | 145 | 171,000 |
2016/02/01 | 146 | 147 | 145 | 146 | 198,000 |
2016/01/29 | 142 | 145 | 141 | 145 | 370,000 |
2016/01/28 | 142 | 144 | 141 | 142 | 413,000 |
2016/01/27 | 141 | 144 | 141 | 144 | 263,000 |
2016/01/26 | 141 | 143 | 139 | 139 | 223,000 |
2016/01/25 | 143 | 144 | 142 | 143 | 234,000 |
2016/01/22 | 137 | 140 | 135 | 140 | 324,000 |
2016/01/21 | 135 | 136 | 132 | 133 | 579,000 |
2016/01/20 | 138 | 138 | 135 | 135 | 313,000 |
2016/01/19 | 138 | 138 | 136 | 137 | 232,000 |
2016/01/18 | 137 | 139 | 136 | 137 | 254,000 |
2016/01/15 | 142 | 142 | 139 | 139 | 201,000 |
2016/01/14 | 140 | 140 | 137 | 139 | 403,000 |
2016/01/13 | 142 | 144 | 141 | 142 | 470,000 |
2016/01/12 | 144 | 145 | 139 | 140 | 534,000 |
2016/01/08 | 145 | 146 | 144 | 145 | 695,000 |
2016/01/07 | 148 | 148 | 145 | 146 | 234,000 |
2016/01/06 | 148 | 150 | 145 | 148 | 562,000 |
2016/01/05 | 150 | 150 | 147 | 148 | 726,000 |
2016/01/04 | 154 | 156 | 151 | 151 | 382,000 |