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
2019/12/30 1,838 1,843 1,815 1,818 5,900
2019/12/27 1,839 1,855 1,832 1,842 7,200
2019/12/26 1,787 1,839 1,786 1,839 11,300
2019/12/25 1,825 1,825 1,778 1,792 10,000
2019/12/24 1,822 1,822 1,804 1,809 6,400
2019/12/23 1,836 1,851 1,815 1,822 9,500
2019/12/20 1,843 1,849 1,824 1,836 10,700
2019/12/19 1,876 1,878 1,825 1,830 11,400
2019/12/18 1,894 1,894 1,846 1,869 8,800
2019/12/17 1,910 1,911 1,880 1,896 10,000
2019/12/16 1,902 1,908 1,886 1,896 6,900
2019/12/13 1,925 1,925 1,887 1,887 22,200
2019/12/12 1,897 1,902 1,872 1,878 7,300
2019/12/11 1,910 1,910 1,873 1,874 6,800
2019/12/10 1,908 1,929 1,906 1,914 10,400
2019/12/09 1,866 1,893 1,851 1,893 12,000
2019/12/06 1,839 1,853 1,836 1,843 5,100
2019/12/05 1,834 1,855 1,804 1,838 9,500
2019/12/04 1,800 1,834 1,783 1,834 10,700
2019/12/03 1,801 1,818 1,789 1,806 8,500
2019/12/02 1,841 1,843 1,816 1,826 9,000
2019/11/29 1,852 1,852 1,822 1,841 7,300
2019/11/28 1,833 1,843 1,813 1,838 9,500
2019/11/27 1,803 1,844 1,803 1,833 6,200
2019/11/26 1,869 1,869 1,795 1,795 25,500
2019/11/25 1,869 1,876 1,836 1,851 6,300
2019/11/22 1,872 1,872 1,835 1,840 8,600
2019/11/21 1,829 1,854 1,800 1,854 11,400
2019/11/20 1,857 1,857 1,820 1,839 10,000
2019/11/19 1,872 1,872 1,853 1,857 4,100
2019/11/18 1,886 1,886 1,861 1,872 8,900
2019/11/15 1,861 1,885 1,850 1,885 17,000
2019/11/14 1,869 1,869 1,811 1,821 6,400
2019/11/13 1,901 1,902 1,856 1,856 9,400
2019/11/12 1,888 1,916 1,888 1,901 11,000
2019/11/11 1,849 1,897 1,847 1,897 19,300
2019/11/08 1,841 1,843 1,749 1,816 15,700
2019/11/07 1,830 1,845 1,830 1,841 6,600
2019/11/06 1,840 1,840 1,802 1,819 9,500
2019/11/05 1,799 1,841 1,796 1,841 15,800
2019/11/01 1,772 1,772 1,758 1,769 4,300
2019/10/31 1,760 1,768 1,747 1,764 7,900
2019/10/30 1,820 1,832 1,748 1,748 34,100
2019/10/29 1,789 1,811 1,779 1,811 7,400
2019/10/28 1,789 1,789 1,764 1,771 12,100
2019/10/25 1,784 1,792 1,759 1,771 10,000
2019/10/24 1,832 1,832 1,779 1,781 15,100
2019/10/23 1,854 1,855 1,807 1,828 11,000
2019/10/21 1,822 1,850 1,812 1,849 8,100
2019/10/18 1,788 1,822 1,788 1,803 8,700
2019/10/17 1,812 1,812 1,787 1,787 9,800
2019/10/16 1,802 1,827 1,796 1,827 17,100
2019/10/15 1,811 1,811 1,783 1,796 16,600
2019/10/11 1,769 1,775 1,735 1,771 15,900
2019/10/10 1,755 1,763 1,732 1,755 13,800
2019/10/09 1,730 1,755 1,728 1,755 7,600
2019/10/08 1,723 1,741 1,723 1,732 11,900
2019/10/07 1,761 1,761 1,698 1,704 10,900
2019/10/04 1,738 1,738 1,714 1,729 7,300
2019/10/03 1,735 1,742 1,704 1,733 10,200
2019/10/02 1,732 1,773 1,732 1,770 14,400
2019/10/01 1,700 1,732 1,694 1,732 11,200
2019/09/30 1,719 1,719 1,672 1,688 19,800
2019/09/27 1,715 1,749 1,698 1,733 41,900
2019/09/26 1,757 1,776 1,735 1,750 31,500
2019/09/25 1,736 1,746 1,722 1,746 18,700
2019/09/24 1,714 1,743 1,714 1,734 16,100
2019/09/20 1,733 1,733 1,694 1,715 20,700
2019/09/19 1,705 1,750 1,683 1,716 25,600
2019/09/18 1,738 1,738 1,685 1,702 19,000
2019/09/17 1,745 1,745 1,711 1,725 23,700
2019/09/13 1,723 1,735 1,690 1,733 37,300
2019/09/12 1,729 1,741 1,683 1,703 24,000
2019/09/11 1,687 1,740 1,687 1,740 18,200
2019/09/10 1,690 1,706 1,656 1,689 18,200
2019/09/09 1,673 1,673 1,655 1,673 8,200
2019/09/06 1,643 1,668 1,643 1,660 8,000
2019/09/05 1,582 1,658 1,582 1,642 25,700
2019/09/04 1,562 1,595 1,561 1,570 14,000
2019/09/03 1,532 1,565 1,532 1,562 7,900
2019/09/02 1,480 1,539 1,480 1,530 12,900
2019/08/30 1,499 1,511 1,479 1,480 61,700
2019/08/29 1,623 1,623 1,489 1,489 56,500
2019/08/28 1,622 1,625 1,581 1,619 21,200
2019/08/27 1,623 1,639 1,594 1,594 12,700
2019/08/26 1,653 1,653 1,589 1,608 16,700
2019/08/23 1,693 1,693 1,655 1,671 7,400
2019/08/22 1,722 1,722 1,665 1,678 12,700
2019/08/21 1,710 1,718 1,686 1,711 8,400
2019/08/20 1,735 1,753 1,732 1,750 6,300
2019/08/19 1,754 1,763 1,737 1,748 6,900
2019/08/16 1,731 1,760 1,722 1,735 10,800
2019/08/15 1,763 1,763 1,718 1,736 12,600
2019/08/14 1,769 1,776 1,735 1,776 10,300
2019/08/13 1,745 1,745 1,699 1,729 14,800
2019/08/09 1,766 1,776 1,703 1,744 25,500
2019/08/08 1,858 1,906 1,765 1,766 24,200
2019/08/07 1,885 1,896 1,858 1,858 16,800
2019/08/06 1,838 1,907 1,838 1,894 12,300
2019/08/05 1,955 1,959 1,903 1,910 18,100
2019/08/02 1,994 1,999 1,966 1,967 16,800
2019/08/01 2,041 2,041 2,022 2,029 5,900
2019/07/31 2,049 2,073 2,041 2,041 8,900
2019/07/30 2,053 2,064 2,053 2,060 5,200
2019/07/29 2,050 2,053 2,036 2,053 6,700
2019/07/26 2,073 2,073 2,058 2,058 6,500
2019/07/25 2,094 2,094 2,069 2,088 18,800
2019/07/24 2,088 2,093 2,061 2,072 17,700
2019/07/23 2,077 2,104 2,074 2,092 8,200
2019/07/22 2,109 2,109 2,068 2,073 11,900
2019/07/19 2,033 2,080 2,033 2,080 6,400
2019/07/18 2,099 2,099 2,028 2,032 24,800
2019/07/17 2,108 2,108 2,070 2,107 9,900
2019/07/16 2,094 2,118 2,092 2,095 24,900
2019/07/12 2,080 2,089 2,068 2,086 12,100
2019/07/11 2,067 2,089 2,063 2,080 13,000
2019/07/10 2,089 2,094 2,067 2,067 34,500
2019/07/09 2,076 2,087 2,071 2,087 19,100
2019/07/08 2,088 2,088 2,072 2,073 8,600
2019/07/05 2,089 2,094 2,080 2,089 8,400
2019/07/04 2,057 2,098 2,057 2,094 18,600
2019/07/03 2,008 2,045 2,000 2,039 14,500
2019/07/02 2,000 2,019 1,990 2,008 13,100
2019/07/01 1,990 2,008 1,977 2,006 14,300
2019/06/28 1,976 1,985 1,962 1,970 12,000
2019/06/27 1,965 1,991 1,965 1,991 9,700
2019/06/26 1,980 1,983 1,947 1,952 16,300
2019/06/25 2,010 2,010 1,984 1,991 4,900
2019/06/24 2,050 2,050 1,993 1,996 11,600
2019/06/21 1,996 2,064 1,978 2,064 63,100
2019/06/20 1,993 1,993 1,978 1,978 4,900
2019/06/19 1,983 1,999 1,974 1,985 14,400
2019/06/18 1,969 1,989 1,958 1,962 15,000
2019/06/17 1,983 1,983 1,962 1,968 19,200
2019/06/14 1,977 1,992 1,967 1,980 17,400
2019/06/13 1,988 1,988 1,961 1,976 15,800
2019/06/12 1,990 1,997 1,971 1,988 10,500
2019/06/11 1,997 1,997 1,971 1,996 13,100
2019/06/10 1,983 1,993 1,972 1,981 14,400
2019/06/07 1,986 1,986 1,960 1,979 11,400
2019/06/06 1,985 1,992 1,972 1,984 10,200
2019/06/05 1,954 2,007 1,954 1,985 20,700
2019/06/04 1,943 1,963 1,937 1,955 10,400
2019/06/03 1,952 1,969 1,925 1,937 29,400
2019/05/31 1,970 1,970 1,943 1,957 15,300
2019/05/30 1,952 1,975 1,940 1,970 7,200
2019/05/29 1,975 1,975 1,935 1,952 15,900
2019/05/28 1,985 1,985 1,960 1,977 29,600
2019/05/27 1,991 1,991 1,962 1,974 14,000
2019/05/24 1,971 1,980 1,966 1,976 12,400
2019/05/23 1,994 1,994 1,971 1,971 10,200
2019/05/22 2,009 2,009 1,990 1,990 10,400
2019/05/21 2,000 2,018 2,000 2,005 10,000
2019/05/20 2,023 2,023 2,002 2,010 4,400
2019/05/17 2,010 2,026 1,993 2,014 10,400
2019/05/16 2,029 2,029 2,000 2,006 12,100
2019/05/15 2,030 2,030 2,002 2,025 10,400
2019/05/14 1,994 2,028 1,975 2,024 13,000
2019/05/13 1,990 2,047 1,946 2,013 37,600
2019/05/10 1,942 2,174 1,907 2,015 36,400
2019/05/09 1,911 1,911 1,892 1,902 22,500
2019/05/08 1,912 1,927 1,912 1,920 26,500
2019/05/07 1,952 1,957 1,935 1,945 16,000
2019/04/26 1,950 1,983 1,941 1,969 14,300
2019/04/25 1,935 1,957 1,924 1,950 10,000
2019/04/24 1,949 1,960 1,932 1,935 19,100
2019/04/23 1,920 1,947 1,920 1,940 11,800
2019/04/22 1,931 1,931 1,910 1,927 9,900
2019/04/19 1,933 1,937 1,917 1,921 5,500
2019/04/18 1,954 1,954 1,908 1,917 13,300
2019/04/17 1,921 1,951 1,921 1,942 28,700
2019/04/16 1,929 1,946 1,926 1,933 8,800
2019/04/15 1,928 1,962 1,920 1,958 23,800
2019/04/12 1,920 1,920 1,880 1,888 8,800
2019/04/11 1,895 1,907 1,882 1,893 16,300
2019/04/10 1,901 1,901 1,874 1,895 16,100
2019/04/09 1,923 1,923 1,896 1,919 19,700
2019/04/08 1,954 1,954 1,925 1,927 12,200
2019/04/05 1,950 1,966 1,944 1,961 14,100
2019/04/04 1,967 1,967 1,937 1,947 40,800
2019/04/03 1,955 1,975 1,950 1,975 16,700
2019/04/02 1,988 1,988 1,955 1,959 12,700
2019/04/01 1,935 1,995 1,935 1,981 17,500
2019/03/29 1,890 1,911 1,882 1,909 15,200
2019/03/28 1,933 1,933 1,881 1,892 22,500
2019/03/27 1,951 1,977 1,936 1,973 21,900
2019/03/26 1,880 2,006 1,880 2,005 35,700
2019/03/25 1,942 1,942 1,862 1,869 26,600
2019/03/22 1,973 1,973 1,951 1,958 22,500
2019/03/20 1,982 1,993 1,963 1,973 15,000
2019/03/19 1,989 1,989 1,966 1,971 14,200
2019/03/18 2,012 2,021 1,979 1,995 28,500
2019/03/15 1,948 1,988 1,935 1,983 29,600
2019/03/14 1,937 1,940 1,919 1,930 24,500
2019/03/13 1,947 1,964 1,919 1,919 18,900
2019/03/12 1,946 1,956 1,937 1,947 51,900
2019/03/11 1,920 1,953 1,917 1,946 27,700
2019/03/08 1,956 1,960 1,922 1,923 39,100
2019/03/07 1,951 2,001 1,947 2,000 22,300
2019/03/06 1,961 1,964 1,946 1,958 34,200
2019/03/05 2,010 2,013 1,975 1,980 37,000
2019/03/04 2,035 2,036 2,013 2,030 13,700
2019/03/01 2,011 2,041 2,007 2,035 13,400
2019/02/28 2,013 2,024 2,006 2,017 16,400
2019/02/27 2,025 2,039 2,014 2,019 20,000
2019/02/26 2,030 2,034 2,010 2,025 9,500
2019/02/25 2,042 2,048 2,028 2,033 8,900
2019/02/22 2,030 2,035 2,020 2,028 9,100
2019/02/21 2,051 2,060 2,036 2,041 8,300
2019/02/20 2,067 2,072 2,030 2,049 11,500
2019/02/19 2,065 2,079 2,054 2,067 9,000
2019/02/18 2,056 2,090 2,056 2,086 10,900
2019/02/15 2,060 2,060 2,016 2,021 11,700
2019/02/14 2,029 2,078 2,029 2,075 15,600
2019/02/13 2,035 2,067 2,007 2,029 13,200
2019/02/12 1,988 2,026 1,974 2,020 21,700
2019/02/08 2,040 2,040 1,930 1,955 39,100
2019/02/07 2,067 2,067 2,030 2,047 10,600
2019/02/06 2,083 2,083 2,058 2,066 13,600
2019/02/05 2,077 2,085 2,065 2,084 10,100
2019/02/04 1,988 2,053 1,988 2,051 19,900
2019/02/01 1,987 1,987 1,967 1,971 21,300
2019/01/31 1,961 2,000 1,961 1,987 24,400
2019/01/30 1,976 1,978 1,951 1,960 36,300
2019/01/29 1,950 1,965 1,932 1,964 24,600
2019/01/28 1,981 1,985 1,952 1,952 23,300
2019/01/25 1,995 2,017 1,981 1,981 31,600
2019/01/24 1,990 1,997 1,972 1,995 30,300
2019/01/23 2,001 2,005 1,986 2,001 25,800
2019/01/22 2,045 2,045 2,001 2,022 12,100
2019/01/21 1,998 2,049 1,998 2,046 18,500
2019/01/18 1,962 2,002 1,962 1,992 20,600
2019/01/17 1,952 1,974 1,946 1,960 22,000
2019/01/16 1,990 1,990 1,955 1,955 26,000
2019/01/15 1,960 2,001 1,960 1,999 16,300
2019/01/11 2,000 2,000 1,960 1,970 24,200
2019/01/10 1,957 2,000 1,931 1,994 31,200
2019/01/09 1,957 1,963 1,951 1,956 17,300
2019/01/08 1,954 1,973 1,921 1,959 29,700
2019/01/07 1,885 1,955 1,885 1,955 31,900
2019/01/04 1,840 1,852 1,785 1,845 27,000

このページの先頭へ