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
2017/12/29 2,370 2,398 2,370 2,384 11,900
2017/12/28 2,370 2,395 2,364 2,371 11,700
2017/12/27 2,375 2,397 2,361 2,397 8,200
2017/12/26 2,379 2,384 2,347 2,356 11,000
2017/12/25 2,386 2,386 2,281 2,374 15,600
2017/12/22 2,414 2,425 2,379 2,395 11,300
2017/12/21 2,398 2,429 2,392 2,414 29,800
2017/12/20 2,391 2,406 2,386 2,404 8,900
2017/12/19 2,404 2,405 2,384 2,391 7,700
2017/12/18 2,385 2,419 2,385 2,404 18,800
2017/12/15 2,372 2,376 2,352 2,372 22,400
2017/12/14 2,388 2,408 2,375 2,382 18,500
2017/12/13 2,400 2,405 2,382 2,388 17,000
2017/12/12 2,378 2,414 2,372 2,399 19,700
2017/12/11 2,367 2,378 2,359 2,378 19,800
2017/12/08 2,340 2,392 2,340 2,375 30,700
2017/12/07 2,346 2,395 2,346 2,390 17,600
2017/12/06 2,357 2,357 2,336 2,337 19,200
2017/12/05 2,361 2,372 2,337 2,358 21,000
2017/12/04 2,412 2,417 2,372 2,372 12,700
2017/12/01 2,420 2,442 2,406 2,411 33,600
2017/11/30 2,412 2,433 2,383 2,426 35,500
2017/11/29 2,400 2,434 2,400 2,412 20,200
2017/11/28 2,380 2,410 2,380 2,400 29,300
2017/11/27 2,369 2,395 2,369 2,389 21,200
2017/11/24 2,312 2,384 2,307 2,369 36,200
2017/11/22 2,315 2,337 2,315 2,331 20,600
2017/11/21 2,292 2,330 2,292 2,316 53,500
2017/11/20 2,268 2,298 2,258 2,292 14,000
2017/11/17 2,270 2,296 2,262 2,268 25,700
2017/11/16 2,241 2,295 2,241 2,277 22,600
2017/11/15 2,275 2,286 2,246 2,257 50,900
2017/11/14 2,299 2,303 2,282 2,292 18,800
2017/11/13 2,316 2,317 2,295 2,300 17,700
2017/11/10 2,307 2,339 2,307 2,320 20,200
2017/11/09 2,300 2,346 2,300 2,324 53,900
2017/11/08 2,288 2,300 2,267 2,289 28,600
2017/11/07 2,249 2,290 2,246 2,290 19,700
2017/11/06 2,259 2,272 2,254 2,258 15,600
2017/11/02 2,278 2,278 2,257 2,262 10,800
2017/11/01 2,289 2,290 2,272 2,278 15,400
2017/10/31 2,238 2,287 2,238 2,282 16,600
2017/10/30 2,242 2,259 2,227 2,251 64,000
2017/10/27 2,244 2,260 2,241 2,243 25,100
2017/10/26 2,263 2,268 2,240 2,242 24,300
2017/10/25 2,306 2,318 2,265 2,272 23,900
2017/10/24 2,272 2,321 2,267 2,321 44,100
2017/10/23 2,230 2,276 2,225 2,273 27,300
2017/10/20 2,234 2,243 2,211 2,215 28,600
2017/10/19 2,261 2,269 2,246 2,248 28,800
2017/10/18 2,280 2,280 2,265 2,271 20,300
2017/10/17 2,256 2,281 2,242 2,281 32,800
2017/10/16 2,284 2,290 2,257 2,262 26,100
2017/10/13 2,288 2,299 2,282 2,286 32,100
2017/10/12 2,275 2,297 2,265 2,286 33,600
2017/10/11 2,265 2,275 2,249 2,275 22,600
2017/10/10 2,275 2,283 2,260 2,277 28,400
2017/10/06 2,287 2,290 2,254 2,273 17,600
2017/10/05 2,272 2,287 2,262 2,287 29,900
2017/10/04 2,269 2,272 2,254 2,272 14,500
2017/10/03 2,275 2,285 2,258 2,280 21,700
2017/10/02 2,266 2,278 2,247 2,272 26,600
2017/09/29 2,256 2,263 2,210 2,259 20,900
2017/09/28 2,243 2,278 2,228 2,265 59,700
2017/09/27 2,212 2,250 2,172 2,248 26,700
2017/09/26 2,163 2,210 2,163 2,210 28,700
2017/09/25 2,202 2,211 2,157 2,164 30,100
2017/09/22 2,203 2,215 2,187 2,192 26,600
2017/09/21 2,213 2,226 2,205 2,212 23,700
2017/09/20 2,260 2,260 2,217 2,224 27,600
2017/09/19 2,240 2,270 2,236 2,263 30,900
2017/09/15 2,200 2,239 2,200 2,239 47,800
2017/09/14 2,208 2,222 2,184 2,219 28,100
2017/09/13 2,200 2,219 2,200 2,215 16,100
2017/09/12 2,211 2,218 2,194 2,199 23,300
2017/09/11 2,200 2,220 2,182 2,197 22,400
2017/09/08 2,188 2,209 2,187 2,192 26,400
2017/09/07 2,160 2,191 2,160 2,188 20,500
2017/09/06 2,130 2,163 2,130 2,156 22,900
2017/09/05 2,158 2,171 2,136 2,139 31,900
2017/09/04 2,211 2,211 2,159 2,163 23,800
2017/09/01 2,175 2,227 2,163 2,223 44,200
2017/08/31 2,162 2,189 2,156 2,189 32,500
2017/08/30 2,171 2,175 2,154 2,171 23,500
2017/08/29 2,136 2,171 2,135 2,171 19,200
2017/08/28 2,148 2,151 2,137 2,145 15,700
2017/08/25 2,158 2,158 2,140 2,147 10,300
2017/08/24 2,136 2,149 2,136 2,144 13,700
2017/08/23 2,161 2,170 2,138 2,146 18,900
2017/08/22 2,143 2,159 2,132 2,152 12,600
2017/08/21 2,140 2,148 2,130 2,143 12,500
2017/08/18 2,138 2,145 2,125 2,140 27,000
2017/08/17 2,130 2,174 2,130 2,169 30,200
2017/08/16 2,137 2,143 2,130 2,130 12,500
2017/08/15 2,142 2,149 2,127 2,135 29,300
2017/08/14 2,110 2,142 2,105 2,127 34,900
2017/08/10 2,157 2,173 2,145 2,152 35,200
2017/08/09 2,117 2,189 2,116 2,152 71,000
2017/08/08 2,027 2,143 1,989 2,141 74,400
2017/08/07 2,010 2,034 2,007 2,028 20,100
2017/08/04 1,999 2,008 1,989 1,998 11,000
2017/08/03 1,999 1,999 1,989 1,999 6,100
2017/08/02 1,982 2,001 1,976 2,000 10,600
2017/08/01 1,946 1,974 1,946 1,974 16,900
2017/07/31 1,963 1,987 1,945 1,946 14,600
2017/07/28 1,994 1,994 1,957 1,980 18,900
2017/07/27 1,982 2,008 1,969 1,989 25,100
2017/07/26 2,006 2,025 1,971 1,982 30,800
2017/07/25 2,049 2,064 2,036 2,041 38,500
2017/07/24 1,999 2,039 1,996 2,039 25,100
2017/07/21 2,005 2,013 1,998 2,007 14,900
2017/07/20 1,970 2,018 1,970 2,007 42,200
2017/07/19 1,961 1,964 1,947 1,964 11,600
2017/07/18 1,953 1,969 1,934 1,962 29,800
2017/07/14 1,921 1,949 1,921 1,949 19,600
2017/07/13 1,925 1,936 1,917 1,921 17,500
2017/07/12 1,936 1,936 1,922 1,922 10,100
2017/07/11 1,939 1,939 1,925 1,936 12,800
2017/07/10 1,934 1,940 1,924 1,933 32,200
2017/07/07 1,906 1,929 1,906 1,912 22,800
2017/07/06 1,912 1,932 1,912 1,923 15,000
2017/07/05 1,896 1,925 1,896 1,914 18,700
2017/07/04 1,920 1,922 1,897 1,909 20,100
2017/07/03 1,902 1,916 1,902 1,910 17,100
2017/06/30 1,908 1,908 1,882 1,885 26,500
2017/06/29 1,939 1,953 1,932 1,939 24,700
2017/06/28 1,949 1,955 1,936 1,939 13,600
2017/06/27 1,944 1,950 1,940 1,948 10,100
2017/06/26 1,938 1,949 1,922 1,948 22,200
2017/06/23 1,938 1,943 1,906 1,939 13,900
2017/06/22 1,936 1,948 1,917 1,938 21,300
2017/06/21 1,920 1,940 1,918 1,922 12,800
2017/06/20 1,906 1,936 1,906 1,933 19,600
2017/06/19 1,929 1,929 1,902 1,908 17,900
2017/06/16 1,896 1,925 1,893 1,925 28,900
2017/06/15 1,895 1,915 1,894 1,901 19,100
2017/06/14 1,914 1,923 1,895 1,895 16,200
2017/06/13 1,902 1,927 1,902 1,906 24,700
2017/06/12 1,892 1,908 1,891 1,902 23,700
2017/06/09 1,883 1,910 1,877 1,891 28,100
2017/06/08 1,899 1,903 1,886 1,886 16,900
2017/06/07 1,897 1,903 1,885 1,897 23,500
2017/06/06 1,916 1,916 1,883 1,884 20,800
2017/06/05 1,919 1,928 1,909 1,916 16,400
2017/06/02 1,884 1,939 1,884 1,937 52,600
2017/06/01 1,852 1,892 1,852 1,884 20,500
2017/05/31 1,853 1,865 1,839 1,847 39,500
2017/05/30 1,859 1,876 1,843 1,867 15,300
2017/05/29 1,877 1,878 1,859 1,859 6,600
2017/05/26 1,900 1,908 1,876 1,876 21,300
2017/05/25 1,915 1,930 1,905 1,905 27,600
2017/05/24 1,910 1,927 1,910 1,920 30,100
2017/05/23 1,881 1,910 1,877 1,899 32,800
2017/05/22 1,877 1,887 1,867 1,885 24,700
2017/05/19 1,839 1,875 1,835 1,875 33,400
2017/05/18 1,816 1,842 1,816 1,839 25,900
2017/05/17 1,849 1,853 1,839 1,850 19,100
2017/05/16 1,846 1,856 1,838 1,856 33,700
2017/05/15 1,849 1,849 1,833 1,843 25,100
2017/05/12 1,793 1,850 1,793 1,850 41,000
2017/05/11 1,826 1,840 1,826 1,833 14,300
2017/05/10 1,824 1,838 1,824 1,835 22,400
2017/05/09 1,830 1,833 1,822 1,833 23,000
2017/05/08 1,818 1,839 1,815 1,837 42,500
2017/05/02 1,800 1,820 1,790 1,795 29,700
2017/05/01 1,790 1,799 1,775 1,798 9,500
2017/04/28 1,792 1,794 1,788 1,790 12,100
2017/04/27 1,780 1,797 1,771 1,792 21,000
2017/04/26 1,787 1,796 1,766 1,782 15,400
2017/04/25 1,756 1,787 1,756 1,778 24,700
2017/04/24 1,739 1,759 1,739 1,756 21,300
2017/04/21 1,737 1,737 1,723 1,728 22,900
2017/04/20 1,713 1,719 1,710 1,716 12,400
2017/04/19 1,690 1,710 1,690 1,703 19,000
2017/04/18 1,689 1,706 1,689 1,699 15,500
2017/04/17 1,665 1,688 1,665 1,685 22,600
2017/04/14 1,682 1,682 1,662 1,668 22,100
2017/04/13 1,676 1,685 1,655 1,682 22,900
2017/04/12 1,695 1,695 1,681 1,691 14,800
2017/04/11 1,720 1,720 1,708 1,712 18,100
2017/04/10 1,739 1,758 1,724 1,728 17,900
2017/04/07 1,698 1,770 1,698 1,729 22,400
2017/04/06 1,748 1,748 1,700 1,702 25,800
2017/04/05 1,723 1,745 1,718 1,742 24,200
2017/04/04 1,733 1,739 1,717 1,722 27,000
2017/04/03 1,697 1,751 1,697 1,737 49,800
2017/03/31 1,745 1,757 1,682 1,682 34,300
2017/03/30 1,769 1,771 1,729 1,729 16,800
2017/03/29 1,723 1,774 1,723 1,769 23,700
2017/03/28 1,787 1,800 1,780 1,800 50,200
2017/03/27 1,784 1,784 1,768 1,768 20,900
2017/03/24 1,809 1,828 1,798 1,804 28,400
2017/03/23 1,798 1,809 1,789 1,805 25,900
2017/03/22 1,804 1,812 1,795 1,798 32,300
2017/03/21 1,812 1,821 1,807 1,817 25,000
2017/03/17 1,799 1,817 1,799 1,817 43,200
2017/03/16 1,800 1,807 1,793 1,806 19,200
2017/03/15 1,815 1,824 1,801 1,811 23,700
2017/03/14 1,827 1,831 1,815 1,823 27,400
2017/03/13 1,828 1,832 1,822 1,827 10,400
2017/03/10 1,820 1,834 1,820 1,827 60,500
2017/03/09 1,815 1,821 1,806 1,819 15,800
2017/03/08 1,820 1,820 1,802 1,807 17,600
2017/03/07 1,824 1,824 1,818 1,819 14,900
2017/03/06 1,819 1,832 1,817 1,824 19,900
2017/03/03 1,820 1,828 1,810 1,819 16,000
2017/03/02 1,822 1,833 1,808 1,818 32,900
2017/03/01 1,814 1,814 1,785 1,808 21,800
2017/02/28 1,785 1,823 1,785 1,809 30,700
2017/02/27 1,808 1,808 1,776 1,787 35,400
2017/02/24 1,805 1,826 1,804 1,822 20,000
2017/02/23 1,845 1,847 1,798 1,818 38,400
2017/02/22 1,828 1,843 1,820 1,840 29,600
2017/02/21 1,816 1,847 1,816 1,837 36,200
2017/02/20 1,791 1,828 1,780 1,826 38,200
2017/02/17 1,771 1,806 1,771 1,802 42,000
2017/02/16 1,764 1,783 1,756 1,771 44,600
2017/02/15 1,788 1,800 1,779 1,788 31,200
2017/02/14 1,766 1,835 1,765 1,788 71,300
2017/02/13 1,702 1,767 1,702 1,763 51,900
2017/02/10 1,680 1,703 1,665 1,692 32,300
2017/02/09 1,656 1,665 1,652 1,665 14,000
2017/02/08 1,658 1,668 1,653 1,667 13,800
2017/02/07 1,666 1,666 1,646 1,652 13,300
2017/02/06 1,643 1,674 1,641 1,671 29,000
2017/02/03 1,646 1,670 1,642 1,643 21,800
2017/02/02 1,679 1,680 1,639 1,641 20,200
2017/02/01 1,662 1,681 1,641 1,675 21,300
2017/01/31 1,677 1,685 1,665 1,673 21,400
2017/01/30 1,677 1,717 1,676 1,707 28,400
2017/01/27 1,719 1,719 1,667 1,668 61,700
2017/01/26 1,724 1,730 1,710 1,719 32,500
2017/01/25 1,697 1,723 1,686 1,714 39,400
2017/01/24 1,687 1,690 1,664 1,688 24,200
2017/01/23 1,700 1,700 1,661 1,689 30,900
2017/01/20 1,697 1,703 1,674 1,700 33,900
2017/01/19 1,680 1,700 1,672 1,697 44,300
2017/01/18 1,631 1,683 1,615 1,675 36,300
2017/01/17 1,641 1,643 1,634 1,636 20,800
2017/01/16 1,654 1,656 1,630 1,656 21,200
2017/01/13 1,656 1,667 1,639 1,661 17,100
2017/01/12 1,674 1,674 1,651 1,663 16,900
2017/01/11 1,668 1,678 1,657 1,674 28,800
2017/01/10 1,664 1,676 1,655 1,671 45,200
2017/01/06 1,662 1,677 1,661 1,674 49,600
2017/01/05 1,656 1,662 1,648 1,661 30,700
2017/01/04 1,578 1,657 1,578 1,656 47,100

このページの先頭へ