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
2018/12/28 1,850 1,875 1,819 1,847 11,500
2018/12/27 1,774 1,838 1,774 1,838 31,700
2018/12/26 1,730 1,782 1,720 1,751 25,500
2018/12/25 1,835 1,843 1,717 1,725 22,600
2018/12/21 2,032 2,032 1,885 1,888 44,600
2018/12/20 2,120 2,120 2,056 2,060 26,300
2018/12/19 2,151 2,163 2,126 2,142 16,300
2018/12/18 2,150 2,176 2,131 2,150 24,800
2018/12/17 2,180 2,187 2,150 2,180 30,800
2018/12/14 2,160 2,188 2,155 2,183 30,600
2018/12/13 2,125 2,170 2,125 2,163 24,100
2018/12/12 2,094 2,133 2,094 2,125 16,400
2018/12/11 2,113 2,114 2,082 2,093 19,500
2018/12/10 2,150 2,156 2,110 2,113 22,600
2018/12/07 2,170 2,174 2,143 2,169 25,300
2018/12/06 2,190 2,203 2,160 2,181 20,500
2018/12/05 2,171 2,211 2,171 2,205 18,300
2018/12/04 2,274 2,286 2,211 2,211 23,100
2018/12/03 2,252 2,299 2,249 2,294 11,600
2018/11/30 2,215 2,262 2,215 2,256 27,100
2018/11/29 2,230 2,236 2,212 2,215 8,600
2018/11/28 2,190 2,232 2,190 2,222 12,000
2018/11/27 2,170 2,205 2,170 2,196 12,600
2018/11/26 2,172 2,190 2,163 2,169 15,800
2018/11/22 2,192 2,198 2,170 2,193 14,800
2018/11/21 2,220 2,220 2,180 2,191 21,000
2018/11/20 2,235 2,238 2,216 2,237 19,700
2018/11/19 2,234 2,250 2,230 2,240 13,000
2018/11/16 2,266 2,266 2,234 2,234 17,100
2018/11/15 2,240 2,277 2,232 2,270 12,400
2018/11/14 2,235 2,242 2,220 2,237 17,000
2018/11/13 2,280 2,280 2,201 2,238 29,500
2018/11/12 2,297 2,312 2,285 2,299 8,300
2018/11/09 2,267 2,300 2,267 2,298 10,200
2018/11/08 2,253 2,279 2,253 2,267 11,000
2018/11/07 2,245 2,286 2,245 2,252 13,800
2018/11/06 2,246 2,267 2,246 2,249 5,900
2018/11/05 2,240 2,268 2,240 2,253 17,600
2018/11/02 2,252 2,259 2,231 2,256 17,800
2018/11/01 2,230 2,280 2,221 2,258 14,700
2018/10/31 2,210 2,246 2,210 2,246 12,300
2018/10/30 2,141 2,216 2,141 2,210 35,100
2018/10/29 2,193 2,194 2,166 2,168 12,600
2018/10/26 2,165 2,181 2,150 2,163 23,400
2018/10/25 2,198 2,198 2,155 2,155 18,400
2018/10/24 2,195 2,222 2,175 2,218 20,400
2018/10/23 2,232 2,232 2,188 2,188 29,200
2018/10/22 2,245 2,278 2,217 2,232 25,500
2018/10/19 2,241 2,266 2,225 2,248 15,500
2018/10/18 2,245 2,254 2,230 2,246 15,600
2018/10/17 2,221 2,245 2,217 2,241 8,900
2018/10/16 2,205 2,217 2,202 2,213 15,500
2018/10/15 2,248 2,249 2,213 2,213 25,100
2018/10/12 2,251 2,253 2,236 2,248 19,300
2018/10/11 2,256 2,270 2,245 2,253 27,100
2018/10/10 2,298 2,309 2,285 2,294 12,400
2018/10/09 2,307 2,311 2,291 2,297 13,100
2018/10/05 2,340 2,340 2,321 2,321 8,200
2018/10/04 2,369 2,372 2,341 2,347 8,700
2018/10/03 2,404 2,404 2,345 2,345 12,200
2018/10/02 2,375 2,442 2,375 2,389 23,600
2018/10/01 2,375 2,381 2,367 2,375 8,800
2018/09/28 2,383 2,405 2,375 2,375 14,000
2018/09/27 2,398 2,398 2,349 2,383 40,700
2018/09/26 2,396 2,402 2,371 2,402 18,400
2018/09/25 2,328 2,405 2,323 2,405 37,000
2018/09/21 2,334 2,347 2,308 2,308 20,200
2018/09/20 2,352 2,352 2,334 2,342 12,100
2018/09/19 2,348 2,361 2,340 2,356 20,500
2018/09/18 2,311 2,332 2,300 2,327 19,500
2018/09/14 2,296 2,319 2,296 2,311 26,600
2018/09/13 2,280 2,310 2,280 2,292 14,700
2018/09/12 2,280 2,312 2,263 2,302 16,400
2018/09/11 2,280 2,293 2,269 2,287 11,400
2018/09/10 2,300 2,301 2,200 2,281 31,500
2018/09/07 2,266 2,306 2,261 2,289 13,900
2018/09/06 2,266 2,282 2,264 2,272 10,800
2018/09/05 2,274 2,283 2,265 2,266 12,700
2018/09/04 2,280 2,281 2,274 2,274 5,700
2018/09/03 2,290 2,290 2,272 2,283 6,700
2018/08/31 2,305 2,306 2,285 2,285 11,300
2018/08/30 2,320 2,326 2,302 2,305 7,600
2018/08/29 2,314 2,324 2,306 2,312 7,200
2018/08/28 2,300 2,328 2,300 2,305 9,900
2018/08/27 2,286 2,316 2,285 2,300 16,500
2018/08/24 2,306 2,323 2,291 2,294 9,500
2018/08/23 2,268 2,292 2,268 2,282 12,500
2018/08/22 2,259 2,275 2,259 2,268 9,600
2018/08/21 2,270 2,270 2,253 2,259 15,300
2018/08/20 2,290 2,294 2,277 2,277 10,800
2018/08/17 2,286 2,301 2,286 2,294 7,900
2018/08/16 2,295 2,295 2,272 2,286 14,300
2018/08/15 2,331 2,334 2,285 2,308 15,000
2018/08/14 2,290 2,322 2,290 2,318 7,700
2018/08/13 2,309 2,309 2,281 2,282 19,200
2018/08/10 2,339 2,339 2,317 2,319 19,100
2018/08/09 2,303 2,348 2,303 2,342 34,100
2018/08/08 2,260 2,285 2,233 2,263 18,500
2018/08/07 2,251 2,276 2,248 2,266 13,700
2018/08/06 2,257 2,279 2,252 2,252 8,900
2018/08/03 2,272 2,272 2,257 2,263 10,900
2018/08/02 2,302 2,322 2,276 2,276 9,000
2018/08/01 2,318 2,324 2,289 2,300 15,700
2018/07/31 2,319 2,335 2,292 2,333 11,000
2018/07/30 2,301 2,341 2,293 2,341 8,600
2018/07/27 2,327 2,345 2,300 2,318 20,500
2018/07/26 2,295 2,330 2,290 2,327 14,900
2018/07/25 2,298 2,299 2,276 2,287 17,900
2018/07/24 2,270 2,282 2,264 2,282 11,100
2018/07/23 2,245 2,269 2,245 2,251 8,900
2018/07/20 2,279 2,279 2,250 2,257 5,000
2018/07/19 2,266 2,279 2,261 2,263 7,200
2018/07/18 2,272 2,298 2,265 2,286 8,500
2018/07/17 2,268 2,288 2,257 2,261 22,100
2018/07/13 2,250 2,250 2,221 2,249 14,700
2018/07/12 2,209 2,237 2,209 2,225 10,100
2018/07/11 2,206 2,214 2,187 2,195 17,900
2018/07/10 2,228 2,256 2,216 2,216 47,300
2018/07/09 2,148 2,199 2,148 2,196 22,800
2018/07/06 2,103 2,148 2,103 2,145 15,600
2018/07/05 2,122 2,127 2,101 2,101 13,400
2018/07/04 2,110 2,129 2,110 2,122 9,400
2018/07/03 2,140 2,150 2,119 2,123 14,100
2018/07/02 2,176 2,183 2,143 2,143 18,700
2018/06/29 2,172 2,210 2,150 2,177 11,800
2018/06/28 2,171 2,207 2,170 2,184 10,900
2018/06/27 2,150 2,204 2,150 2,185 10,100
2018/06/26 2,158 2,182 2,158 2,181 7,100
2018/06/25 2,299 2,300 2,186 2,196 17,400
2018/06/22 2,230 2,315 2,230 2,290 51,300
2018/06/21 2,265 2,282 2,245 2,245 13,600
2018/06/20 2,263 2,271 2,245 2,265 20,600
2018/06/19 2,281 2,290 2,261 2,262 13,300
2018/06/18 2,319 2,322 2,284 2,288 8,400
2018/06/15 2,339 2,343 2,310 2,319 22,700
2018/06/14 2,342 2,342 2,322 2,323 13,500
2018/06/13 2,350 2,362 2,349 2,350 7,700
2018/06/12 2,356 2,364 2,347 2,351 11,700
2018/06/11 2,352 2,356 2,333 2,355 10,500
2018/06/08 2,311 2,352 2,311 2,350 22,200
2018/06/07 2,346 2,346 2,325 2,328 12,700
2018/06/06 2,311 2,355 2,310 2,346 22,800
2018/06/05 2,312 2,313 2,297 2,311 7,800
2018/06/04 2,290 2,323 2,290 2,317 15,900
2018/06/01 2,271 2,287 2,259 2,275 13,400
2018/05/31 2,292 2,292 2,268 2,271 33,000
2018/05/30 2,270 2,274 2,258 2,264 14,700
2018/05/29 2,286 2,293 2,280 2,282 9,000
2018/05/28 2,299 2,307 2,292 2,296 5,100
2018/05/25 2,317 2,317 2,298 2,299 6,900
2018/05/24 2,314 2,322 2,295 2,299 10,400
2018/05/23 2,284 2,322 2,284 2,314 22,900
2018/05/22 2,290 2,292 2,275 2,284 10,600
2018/05/21 2,290 2,300 2,287 2,299 14,400
2018/05/18 2,286 2,300 2,279 2,300 10,500
2018/05/17 2,295 2,300 2,287 2,294 8,400
2018/05/16 2,275 2,296 2,275 2,295 8,700
2018/05/15 2,259 2,276 2,255 2,275 12,100
2018/05/14 2,233 2,261 2,225 2,251 20,300
2018/05/11 2,244 2,251 2,220 2,237 21,400
2018/05/10 2,268 2,273 2,247 2,248 15,200
2018/05/09 2,275 2,281 2,263 2,268 16,300
2018/05/08 2,271 2,296 2,264 2,275 27,600
2018/05/07 2,282 2,290 2,264 2,281 10,000
2018/05/02 2,277 2,284 2,265 2,282 7,000
2018/05/01 2,253 2,284 2,244 2,277 10,800
2018/04/27 2,272 2,283 2,249 2,272 15,100
2018/04/26 2,282 2,288 2,272 2,272 18,700
2018/04/25 2,274 2,297 2,255 2,287 15,100
2018/04/24 2,244 2,284 2,244 2,274 12,600
2018/04/23 2,275 2,275 2,251 2,252 5,600
2018/04/20 2,277 2,297 2,276 2,277 11,100
2018/04/19 2,280 2,299 2,271 2,283 9,700
2018/04/18 2,267 2,285 2,267 2,269 18,300
2018/04/17 2,254 2,279 2,251 2,267 8,400
2018/04/16 2,261 2,276 2,242 2,269 9,200
2018/04/13 2,256 2,268 2,250 2,251 11,300
2018/04/12 2,266 2,272 2,235 2,241 13,000
2018/04/11 2,286 2,295 2,266 2,266 16,700
2018/04/10 2,280 2,306 2,261 2,283 15,000
2018/04/09 2,280 2,280 2,241 2,271 8,400
2018/04/06 2,282 2,290 2,267 2,267 9,600
2018/04/05 2,276 2,293 2,260 2,281 17,500
2018/04/04 2,203 2,266 2,203 2,254 19,500
2018/04/03 2,179 2,209 2,179 2,203 10,700
2018/04/02 2,200 2,214 2,184 2,202 4,200
2018/03/30 2,184 2,196 2,145 2,183 13,100
2018/03/29 2,174 2,201 2,146 2,184 10,700
2018/03/28 2,177 2,177 2,126 2,154 12,400
2018/03/27 2,145 2,233 2,145 2,223 22,100
2018/03/26 2,133 2,143 2,091 2,124 15,300
2018/03/23 2,186 2,200 2,124 2,134 27,800
2018/03/22 2,206 2,222 2,186 2,211 9,400
2018/03/20 2,204 2,207 2,172 2,205 12,000
2018/03/19 2,237 2,244 2,198 2,204 9,600
2018/03/16 2,232 2,259 2,210 2,259 15,200
2018/03/15 2,221 2,239 2,210 2,230 9,000
2018/03/14 2,234 2,240 2,200 2,219 28,500
2018/03/13 2,212 2,246 2,203 2,241 10,500
2018/03/12 2,234 2,248 2,200 2,216 18,600
2018/03/09 2,242 2,260 2,216 2,218 23,900
2018/03/08 2,240 2,248 2,230 2,233 24,300
2018/03/07 2,231 2,245 2,209 2,222 15,700
2018/03/06 2,198 2,243 2,198 2,232 12,200
2018/03/05 2,175 2,199 2,165 2,188 17,700
2018/03/02 2,154 2,186 2,130 2,176 18,600
2018/03/01 2,220 2,228 2,187 2,197 13,600
2018/02/28 2,243 2,264 2,220 2,220 14,700
2018/02/27 2,238 2,245 2,227 2,237 8,100
2018/02/26 2,259 2,259 2,234 2,238 15,800
2018/02/23 2,167 2,230 2,167 2,228 12,200
2018/02/22 2,158 2,176 2,155 2,167 25,000
2018/02/21 2,133 2,196 2,133 2,172 11,700
2018/02/20 2,120 2,139 2,108 2,133 19,300
2018/02/19 2,126 2,139 2,109 2,117 15,900
2018/02/16 2,091 2,126 2,085 2,098 13,300
2018/02/15 2,069 2,104 2,069 2,077 20,700
2018/02/14 2,040 2,081 2,040 2,059 25,600
2018/02/13 2,143 2,146 2,034 2,037 66,300
2018/02/09 2,172 2,202 2,091 2,178 28,500
2018/02/08 2,220 2,261 2,220 2,241 19,900
2018/02/07 2,222 2,283 2,222 2,225 30,800
2018/02/06 2,280 2,286 2,177 2,200 51,200
2018/02/05 2,329 2,341 2,305 2,321 28,400
2018/02/02 2,353 2,392 2,350 2,374 19,100
2018/02/01 2,318 2,361 2,318 2,355 11,700
2018/01/31 2,335 2,335 2,318 2,318 28,300
2018/01/30 2,359 2,359 2,333 2,335 28,000
2018/01/29 2,355 2,365 2,353 2,359 10,100
2018/01/26 2,343 2,361 2,343 2,355 16,300
2018/01/25 2,360 2,363 2,345 2,347 11,000
2018/01/24 2,362 2,371 2,358 2,361 8,700
2018/01/23 2,351 2,381 2,351 2,362 12,600
2018/01/22 2,366 2,366 2,347 2,356 15,200
2018/01/19 2,376 2,381 2,363 2,365 10,700
2018/01/18 2,394 2,400 2,374 2,375 18,000
2018/01/17 2,382 2,399 2,381 2,386 10,700
2018/01/16 2,388 2,405 2,385 2,399 10,100
2018/01/15 2,405 2,405 2,386 2,387 9,300
2018/01/12 2,400 2,409 2,397 2,401 17,200
2018/01/11 2,379 2,408 2,379 2,400 19,400
2018/01/10 2,416 2,419 2,400 2,416 17,100
2018/01/09 2,405 2,417 2,395 2,416 20,900
2018/01/05 2,419 2,419 2,400 2,411 17,300
2018/01/04 2,400 2,419 2,400 2,410 19,300

このページの先頭へ