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
2020/12/30 1,424 1,429 1,410 1,416 40,600
2020/12/29 1,433 1,440 1,418 1,440 38,300
2020/12/28 1,434 1,446 1,409 1,430 44,600
2020/12/25 1,430 1,436 1,423 1,434 28,500
2020/12/24 1,419 1,428 1,409 1,423 37,300
2020/12/23 1,431 1,439 1,418 1,422 25,600
2020/12/22 1,451 1,459 1,425 1,432 29,000
2020/12/21 1,451 1,454 1,418 1,452 64,100
2020/12/18 1,477 1,480 1,452 1,454 46,700
2020/12/17 1,476 1,482 1,455 1,477 49,000
2020/12/16 1,485 1,487 1,466 1,481 22,500
2020/12/15 1,466 1,483 1,459 1,470 28,800
2020/12/14 1,460 1,477 1,453 1,457 34,000
2020/12/11 1,441 1,455 1,428 1,454 24,700
2020/12/10 1,447 1,452 1,436 1,444 23,900
2020/12/09 1,460 1,460 1,442 1,447 27,600
2020/12/08 1,420 1,469 1,412 1,456 50,700
2020/12/07 1,447 1,450 1,419 1,430 28,900
2020/12/04 1,425 1,439 1,406 1,434 36,000
2020/12/03 1,411 1,433 1,411 1,423 57,500
2020/12/02 1,463 1,463 1,421 1,426 60,900
2020/12/01 1,425 1,449 1,403 1,441 64,500
2020/11/30 1,499 1,503 1,385 1,424 433,400
2020/11/27 1,506 1,543 1,503 1,512 66,400
2020/11/26 1,474 1,510 1,461 1,506 61,800
2020/11/25 1,490 1,495 1,461 1,467 86,600
2020/11/24 1,503 1,510 1,465 1,481 75,000
2020/11/20 1,482 1,499 1,475 1,492 34,000
2020/11/19 1,522 1,522 1,481 1,502 44,700
2020/11/18 1,480 1,525 1,480 1,512 62,300
2020/11/17 1,533 1,533 1,493 1,506 56,500
2020/11/16 1,555 1,562 1,509 1,528 57,200
2020/11/13 1,569 1,569 1,524 1,532 45,700
2020/11/12 1,610 1,634 1,553 1,566 71,100
2020/11/11 1,633 1,633 1,561 1,608 89,900
2020/11/10 1,569 1,662 1,564 1,633 88,400
2020/11/09 1,600 1,600 1,558 1,567 39,000
2020/11/06 1,525 1,590 1,515 1,575 72,700
2020/11/05 1,560 1,571 1,500 1,500 107,200
2020/11/04 1,568 1,578 1,534 1,570 63,200
2020/11/02 1,584 1,595 1,541 1,558 60,100
2020/10/30 1,610 1,611 1,552 1,570 45,800
2020/10/29 1,612 1,621 1,603 1,610 17,100
2020/10/28 1,622 1,647 1,610 1,644 31,800
2020/10/27 1,651 1,651 1,611 1,633 31,000
2020/10/26 1,654 1,662 1,643 1,661 24,700
2020/10/23 1,676 1,680 1,630 1,647 35,100
2020/10/22 1,712 1,712 1,658 1,676 34,500
2020/10/21 1,678 1,713 1,674 1,702 29,800
2020/10/20 1,723 1,723 1,669 1,678 40,600
2020/10/19 1,708 1,739 1,702 1,712 24,600
2020/10/16 1,707 1,734 1,694 1,705 30,600
2020/10/15 1,715 1,717 1,681 1,687 32,100
2020/10/14 1,737 1,739 1,708 1,719 32,800
2020/10/13 1,742 1,760 1,737 1,744 23,600
2020/10/12 1,720 1,732 1,710 1,727 11,800
2020/10/09 1,738 1,738 1,705 1,732 21,800
2020/10/08 1,755 1,766 1,739 1,743 23,700
2020/10/07 1,760 1,764 1,746 1,752 20,300
2020/10/06 1,744 1,780 1,735 1,779 19,800
2020/10/05 1,720 1,766 1,720 1,752 21,100
2020/10/02 1,772 1,778 1,711 1,724 33,200
2020/09/30 1,857 1,857 1,755 1,757 45,000
2020/09/29 1,889 1,889 1,831 1,856 59,600
2020/09/28 1,836 1,884 1,833 1,880 61,400
2020/09/25 1,796 1,839 1,796 1,811 43,900
2020/09/24 1,784 1,798 1,772 1,790 30,700
2020/09/23 1,796 1,796 1,757 1,766 35,700
2020/09/18 1,818 1,836 1,799 1,810 32,600
2020/09/17 1,831 1,838 1,804 1,821 29,400
2020/09/16 1,804 1,827 1,791 1,822 39,100
2020/09/15 1,798 1,810 1,780 1,804 35,900
2020/09/14 1,774 1,795 1,768 1,789 27,700
2020/09/11 1,770 1,778 1,750 1,766 31,700
2020/09/10 1,746 1,769 1,737 1,764 41,400
2020/09/09 1,764 1,764 1,722 1,746 34,400
2020/09/08 1,744 1,767 1,732 1,765 26,400
2020/09/07 1,708 1,764 1,699 1,744 32,400
2020/09/04 1,728 1,732 1,705 1,710 28,200
2020/09/03 1,785 1,789 1,745 1,749 38,200
2020/09/02 1,814 1,814 1,765 1,784 25,300
2020/09/01 1,788 1,820 1,756 1,813 50,100
2020/08/31 1,795 1,801 1,770 1,774 32,700
2020/08/28 1,785 1,820 1,765 1,780 45,700
2020/08/27 1,827 1,827 1,795 1,801 25,400
2020/08/26 1,857 1,857 1,819 1,826 23,500
2020/08/25 1,830 1,863 1,816 1,857 41,300
2020/08/24 1,831 1,839 1,815 1,819 16,800
2020/08/21 1,840 1,856 1,820 1,830 24,500
2020/08/20 1,860 1,865 1,839 1,847 25,200
2020/08/19 1,890 1,897 1,853 1,860 48,500
2020/08/18 1,861 1,898 1,856 1,896 36,200
2020/08/17 1,894 1,894 1,841 1,861 38,700
2020/08/14 1,909 1,917 1,884 1,892 30,800
2020/08/13 1,930 1,930 1,876 1,895 55,000
2020/08/12 1,904 1,932 1,896 1,916 54,000
2020/08/11 1,963 1,978 1,870 1,880 165,200
2020/08/07 1,821 1,858 1,744 1,763 80,000
2020/08/06 1,856 1,859 1,821 1,837 27,200
2020/08/05 1,838 1,858 1,809 1,852 31,600
2020/08/04 1,824 1,858 1,823 1,838 44,600
2020/08/03 1,841 1,858 1,825 1,827 33,900
2020/07/31 1,892 1,893 1,804 1,810 39,500
2020/07/30 1,908 1,927 1,898 1,914 32,900
2020/07/29 1,947 1,947 1,901 1,913 17,300
2020/07/28 1,946 1,975 1,939 1,947 27,200
2020/07/27 1,949 1,949 1,902 1,942 52,000
2020/07/22 1,939 1,974 1,912 1,965 53,100
2020/07/21 1,932 1,949 1,897 1,939 69,700
2020/07/20 1,928 1,937 1,889 1,926 48,600
2020/07/17 1,969 1,969 1,919 1,939 19,900
2020/07/16 1,969 1,982 1,926 1,952 31,600
2020/07/15 1,986 1,988 1,935 1,961 48,900
2020/07/14 1,981 1,985 1,933 1,969 33,100
2020/07/13 1,931 1,985 1,930 1,981 53,300
2020/07/10 1,983 1,999 1,907 1,913 69,000
2020/07/09 1,994 2,005 1,945 1,989 73,300
2020/07/08 2,010 2,037 1,990 1,990 46,300
2020/07/07 2,059 2,084 1,990 2,014 72,900
2020/07/06 2,023 2,066 2,018 2,036 64,400
2020/07/03 1,989 2,025 1,964 2,018 82,400
2020/07/02 1,997 2,020 1,950 1,961 89,400
2020/07/01 1,941 1,994 1,938 1,985 105,500
2020/06/30 2,012 2,033 1,933 1,941 146,500
2020/06/29 1,968 2,020 1,955 2,001 137,100
2020/06/26 2,118 2,118 1,945 1,950 516,300
2020/06/25 2,124 2,217 2,116 2,193 449,000
2020/06/24 2,100 2,132 2,004 2,110 293,800
2020/06/23 2,040 2,153 2,040 2,127 295,000
2020/06/22 1,925 2,022 1,902 2,001 224,300
2020/06/19 1,860 1,924 1,838 1,866 157,900
2020/06/18 1,747 1,828 1,743 1,820 117,100
2020/06/17 1,711 1,750 1,688 1,738 49,700
2020/06/16 1,629 1,716 1,625 1,711 57,600
2020/06/15 1,647 1,658 1,602 1,607 33,100
2020/06/12 1,648 1,664 1,626 1,647 48,900
2020/06/11 1,750 1,750 1,681 1,694 37,200
2020/06/10 1,735 1,774 1,729 1,761 41,400
2020/06/09 1,756 1,757 1,736 1,754 27,900
2020/06/08 1,764 1,779 1,741 1,761 45,700
2020/06/05 1,740 1,778 1,715 1,760 49,200
2020/06/04 1,738 1,739 1,695 1,731 49,000
2020/06/03 1,705 1,729 1,683 1,726 48,400
2020/06/02 1,718 1,732 1,674 1,678 36,900
2020/06/01 1,655 1,712 1,655 1,712 69,400
2020/05/29 1,663 1,807 1,659 1,695 281,800
2020/05/28 1,635 1,642 1,620 1,635 104,000
2020/05/27 1,622 1,635 1,578 1,635 35,200
2020/05/26 1,611 1,629 1,592 1,615 35,600
2020/05/25 1,593 1,613 1,569 1,608 25,000
2020/05/22 1,580 1,584 1,549 1,565 20,600
2020/05/21 1,609 1,617 1,579 1,584 32,000
2020/05/20 1,608 1,608 1,582 1,605 18,500
2020/05/19 1,617 1,623 1,577 1,593 22,700
2020/05/18 1,600 1,600 1,575 1,589 14,400
2020/05/15 1,570 1,596 1,552 1,596 26,600
2020/05/14 1,592 1,592 1,558 1,560 29,900
2020/05/13 1,600 1,612 1,581 1,608 19,600
2020/05/12 1,640 1,640 1,584 1,621 20,100
2020/05/11 1,639 1,649 1,620 1,639 29,900
2020/05/08 1,579 1,622 1,576 1,622 32,500
2020/05/07 1,550 1,573 1,530 1,567 43,400
2020/05/01 1,594 1,599 1,525 1,550 52,700
2020/04/30 1,622 1,648 1,594 1,594 52,900
2020/04/28 1,661 1,677 1,611 1,616 50,800
2020/04/27 1,705 1,726 1,648 1,682 178,200
2020/04/24 1,620 1,665 1,582 1,665 116,300
2020/04/23 1,547 1,620 1,547 1,620 79,100
2020/04/22 1,582 1,582 1,506 1,528 56,800
2020/04/21 1,606 1,643 1,546 1,585 95,400
2020/04/20 1,607 1,673 1,583 1,638 132,200
2020/04/17 1,715 1,724 1,621 1,626 107,900
2020/04/16 1,520 1,693 1,520 1,692 115,000
2020/04/15 1,591 1,592 1,506 1,513 73,000
2020/04/14 1,563 1,591 1,562 1,579 41,500
2020/04/13 1,605 1,627 1,562 1,566 34,800
2020/04/10 1,602 1,635 1,583 1,625 41,500
2020/04/09 1,669 1,669 1,590 1,596 48,100
2020/04/08 1,680 1,684 1,609 1,678 57,300
2020/04/07 1,706 1,741 1,660 1,688 72,300
2020/04/06 1,660 1,699 1,610 1,682 99,900
2020/04/03 1,608 1,674 1,554 1,602 73,900
2020/04/02 1,655 1,692 1,563 1,572 56,500
2020/04/01 1,750 1,774 1,662 1,695 94,600
2020/03/31 1,713 1,815 1,700 1,753 220,300
2020/03/30 1,523 1,612 1,493 1,603 43,800
2020/03/27 1,548 1,622 1,482 1,622 61,700
2020/03/26 1,432 1,499 1,392 1,499 44,200
2020/03/25 1,414 1,432 1,366 1,432 31,900
2020/03/24 1,309 1,360 1,303 1,360 24,000
2020/03/23 1,270 1,282 1,194 1,267 42,700
2020/03/19 1,235 1,267 1,212 1,259 37,300
2020/03/18 1,271 1,333 1,212 1,219 30,800
2020/03/17 1,176 1,267 1,144 1,251 51,200
2020/03/16 1,182 1,269 1,181 1,196 33,500
2020/03/13 1,144 1,196 1,120 1,179 61,300
2020/03/12 1,302 1,336 1,244 1,264 56,100
2020/03/11 1,406 1,436 1,324 1,324 49,400
2020/03/10 1,361 1,433 1,280 1,416 73,300
2020/03/09 1,507 1,530 1,389 1,391 59,300
2020/03/06 1,660 1,682 1,584 1,590 62,000
2020/03/05 1,745 1,750 1,677 1,694 47,600
2020/03/04 1,706 1,750 1,661 1,716 59,800
2020/03/03 1,731 1,762 1,706 1,712 72,900
2020/03/02 1,679 1,779 1,655 1,728 108,200
2020/02/28 1,776 1,776 1,628 1,706 352,600
2020/02/27 1,750 1,750 1,612 1,620 105,000
2020/02/26 1,783 1,807 1,753 1,768 76,100
2020/02/25 1,861 1,915 1,815 1,833 137,800
2020/02/21 1,929 1,952 1,888 1,941 132,400
2020/02/20 1,950 1,995 1,921 1,949 229,200
2020/02/19 2,105 2,129 1,914 1,915 1,202,600
2020/02/18 2,130 2,130 2,130 2,130 321,900
2020/02/17 1,740 1,740 1,720 1,730 12,600
2020/02/14 1,702 1,742 1,693 1,734 12,800
2020/02/13 1,751 1,751 1,700 1,706 13,500
2020/02/12 1,766 1,772 1,748 1,760 6,200
2020/02/10 1,755 1,772 1,740 1,746 15,700
2020/02/07 1,800 1,800 1,735 1,755 7,300
2020/02/06 1,731 1,799 1,731 1,791 18,900
2020/02/05 1,737 1,747 1,716 1,719 11,600
2020/02/04 1,704 1,735 1,690 1,726 20,900
2020/02/03 1,727 1,731 1,710 1,719 7,200
2020/01/31 1,738 1,764 1,738 1,744 5,300
2020/01/30 1,750 1,813 1,718 1,738 31,000
2020/01/29 1,718 1,753 1,718 1,750 8,400
2020/01/28 1,715 1,747 1,705 1,718 19,400
2020/01/27 1,751 1,764 1,729 1,752 18,000
2020/01/24 1,809 1,809 1,759 1,764 21,000
2020/01/23 1,826 1,845 1,809 1,809 5,800
2020/01/22 1,836 1,863 1,832 1,849 14,100
2020/01/21 1,810 1,836 1,794 1,836 8,200
2020/01/20 1,766 1,814 1,766 1,795 6,600
2020/01/17 1,780 1,797 1,760 1,766 12,300
2020/01/16 1,807 1,809 1,775 1,775 6,900
2020/01/15 1,815 1,832 1,776 1,807 17,300
2020/01/14 1,855 1,856 1,794 1,803 12,300
2020/01/10 1,884 1,888 1,850 1,855 7,600
2020/01/09 1,828 1,857 1,824 1,855 5,200
2020/01/08 1,814 1,833 1,782 1,788 12,900
2020/01/07 1,796 1,845 1,796 1,842 9,500
2020/01/06 1,791 1,802 1,767 1,776 14,100

このページの先頭へ