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
2023/12/29 1,530 1,552 1,530 1,543 9,500
2023/12/28 1,515 1,530 1,514 1,530 4,800
2023/12/27 1,512 1,533 1,506 1,526 15,200
2023/12/26 1,507 1,515 1,500 1,500 12,200
2023/12/25 1,532 1,532 1,503 1,513 10,200
2023/12/22 1,522 1,533 1,522 1,530 7,700
2023/12/21 1,540 1,540 1,518 1,521 9,600
2023/12/20 1,546 1,563 1,544 1,554 16,600
2023/12/19 1,532 1,539 1,522 1,539 8,500
2023/12/18 1,554 1,554 1,518 1,532 9,900
2023/12/15 1,535 1,555 1,527 1,554 42,300
2023/12/14 1,542 1,542 1,523 1,524 10,400
2023/12/13 1,554 1,554 1,533 1,536 8,600
2023/12/12 1,554 1,555 1,545 1,547 12,000
2023/12/11 1,534 1,554 1,534 1,548 14,000
2023/12/08 1,547 1,555 1,511 1,519 30,100
2023/12/07 1,544 1,560 1,541 1,555 13,400
2023/12/06 1,520 1,561 1,520 1,553 18,800
2023/12/05 1,530 1,535 1,519 1,519 14,000
2023/12/04 1,545 1,546 1,535 1,536 8,500
2023/12/01 1,557 1,558 1,546 1,548 10,700
2023/11/30 1,550 1,557 1,544 1,557 9,400
2023/11/29 1,571 1,576 1,559 1,561 8,200
2023/11/28 1,585 1,585 1,570 1,579 7,700
2023/11/27 1,583 1,588 1,578 1,579 9,900
2023/11/24 1,580 1,583 1,575 1,577 8,600
2023/11/22 1,585 1,587 1,575 1,580 8,800
2023/11/21 1,589 1,589 1,574 1,575 9,200
2023/11/20 1,589 1,590 1,574 1,574 16,200
2023/11/17 1,574 1,589 1,574 1,588 10,500
2023/11/16 1,587 1,587 1,571 1,573 10,700
2023/11/15 1,587 1,593 1,584 1,591 15,700
2023/11/14 1,586 1,586 1,570 1,578 12,200
2023/11/13 1,589 1,593 1,578 1,584 13,000
2023/11/10 1,585 1,589 1,574 1,588 15,800
2023/11/09 1,570 1,581 1,562 1,581 18,200
2023/11/08 1,590 1,590 1,560 1,565 21,600
2023/11/07 1,593 1,612 1,591 1,598 20,400
2023/11/06 1,580 1,601 1,578 1,599 41,500
2023/11/02 1,579 1,580 1,555 1,570 22,600
2023/11/01 1,545 1,577 1,545 1,569 45,700
2023/10/31 1,520 1,538 1,513 1,538 24,100
2023/10/30 1,513 1,514 1,503 1,507 15,300
2023/10/27 1,503 1,532 1,503 1,530 23,300
2023/10/26 1,502 1,511 1,499 1,501 14,800
2023/10/25 1,513 1,517 1,507 1,507 18,500
2023/10/24 1,508 1,508 1,483 1,503 15,300
2023/10/23 1,503 1,510 1,493 1,493 19,300
2023/10/20 1,492 1,507 1,489 1,503 16,000
2023/10/19 1,489 1,494 1,485 1,489 8,800
2023/10/18 1,499 1,499 1,482 1,493 12,700
2023/10/17 1,485 1,500 1,485 1,487 15,800
2023/10/16 1,487 1,490 1,477 1,482 17,600
2023/10/13 1,497 1,498 1,481 1,487 18,700
2023/10/12 1,487 1,498 1,477 1,497 23,800
2023/10/11 1,493 1,495 1,483 1,487 16,900
2023/10/10 1,475 1,487 1,475 1,486 22,000
2023/10/06 1,462 1,475 1,462 1,475 15,700
2023/10/05 1,428 1,455 1,428 1,454 18,400
2023/10/04 1,430 1,441 1,421 1,426 35,700
2023/10/03 1,465 1,465 1,441 1,442 20,700
2023/10/02 1,451 1,478 1,451 1,466 26,500
2023/09/29 1,450 1,460 1,437 1,441 22,100
2023/09/28 1,451 1,466 1,441 1,446 28,200
2023/09/27 1,442 1,464 1,432 1,464 31,400
2023/09/26 1,464 1,464 1,452 1,452 17,700
2023/09/25 1,471 1,477 1,462 1,465 27,000
2023/09/22 1,472 1,480 1,467 1,474 20,700
2023/09/21 1,488 1,493 1,481 1,481 24,600
2023/09/20 1,510 1,510 1,490 1,490 22,200
2023/09/19 1,503 1,510 1,497 1,510 20,000
2023/09/15 1,518 1,518 1,507 1,513 30,900
2023/09/14 1,491 1,506 1,488 1,504 17,900
2023/09/13 1,496 1,499 1,486 1,487 25,400
2023/09/12 1,489 1,499 1,483 1,496 16,900
2023/09/11 1,496 1,503 1,482 1,489 28,800
2023/09/08 1,496 1,503 1,491 1,496 33,400
2023/09/07 1,506 1,512 1,504 1,510 19,200
2023/09/06 1,521 1,521 1,505 1,511 18,600
2023/09/05 1,506 1,521 1,506 1,521 21,600
2023/09/04 1,488 1,510 1,487 1,506 33,300
2023/09/01 1,479 1,487 1,475 1,487 11,000
2023/08/31 1,472 1,486 1,470 1,479 15,600
2023/08/30 1,480 1,480 1,468 1,472 10,200
2023/08/29 1,466 1,476 1,462 1,468 6,600
2023/08/28 1,443 1,465 1,443 1,465 16,600
2023/08/25 1,450 1,450 1,441 1,443 12,500
2023/08/24 1,439 1,460 1,439 1,456 13,300
2023/08/23 1,441 1,447 1,436 1,444 9,500
2023/08/22 1,457 1,457 1,438 1,442 20,100
2023/08/21 1,448 1,458 1,445 1,445 11,000
2023/08/18 1,434 1,463 1,428 1,449 17,700
2023/08/17 1,455 1,456 1,422 1,434 18,400
2023/08/16 1,460 1,463 1,445 1,445 15,000
2023/08/15 1,463 1,475 1,457 1,469 15,200
2023/08/14 1,474 1,483 1,458 1,462 22,300
2023/08/10 1,450 1,474 1,435 1,473 26,100
2023/08/09 1,503 1,509 1,438 1,461 55,300
2023/08/08 1,501 1,513 1,501 1,511 11,500
2023/08/07 1,494 1,508 1,485 1,508 13,200
2023/08/04 1,481 1,495 1,472 1,495 10,700
2023/08/03 1,490 1,497 1,473 1,482 23,800
2023/08/02 1,505 1,511 1,495 1,500 14,600
2023/08/01 1,522 1,525 1,515 1,518 21,100
2023/07/31 1,507 1,525 1,507 1,522 32,300
2023/07/28 1,493 1,498 1,478 1,498 38,100
2023/07/27 1,495 1,495 1,483 1,493 15,300
2023/07/26 1,490 1,495 1,489 1,495 14,600
2023/07/25 1,495 1,499 1,491 1,498 34,400
2023/07/24 1,470 1,495 1,469 1,490 51,100
2023/07/21 1,465 1,465 1,455 1,462 14,700
2023/07/20 1,464 1,472 1,461 1,468 18,100
2023/07/19 1,454 1,464 1,451 1,462 24,900
2023/07/18 1,441 1,444 1,438 1,443 33,300
2023/07/14 1,443 1,446 1,431 1,433 20,200
2023/07/13 1,428 1,436 1,414 1,433 23,400
2023/07/12 1,445 1,445 1,427 1,427 13,500
2023/07/11 1,445 1,454 1,435 1,435 20,300
2023/07/10 1,442 1,452 1,440 1,445 48,600
2023/07/07 1,438 1,444 1,427 1,437 26,700
2023/07/06 1,440 1,445 1,435 1,440 20,500
2023/07/05 1,431 1,448 1,431 1,446 14,800
2023/07/04 1,451 1,458 1,444 1,444 20,800
2023/07/03 1,457 1,468 1,457 1,463 17,400
2023/06/30 1,442 1,452 1,436 1,444 19,500
2023/06/29 1,455 1,456 1,445 1,452 16,400
2023/06/28 1,448 1,455 1,438 1,450 24,600
2023/06/27 1,452 1,452 1,429 1,437 8,000
2023/06/26 1,455 1,456 1,435 1,440 14,900
2023/06/23 1,468 1,468 1,446 1,455 21,900
2023/06/22 1,463 1,466 1,458 1,459 22,800
2023/06/21 1,457 1,465 1,453 1,454 16,800
2023/06/20 1,445 1,451 1,441 1,450 20,100
2023/06/19 1,443 1,450 1,440 1,449 18,600
2023/06/16 1,466 1,466 1,442 1,442 52,400
2023/06/15 1,451 1,466 1,446 1,457 30,000
2023/06/14 1,453 1,462 1,443 1,452 29,800
2023/06/13 1,450 1,456 1,445 1,448 33,100
2023/06/12 1,440 1,448 1,437 1,447 21,400
2023/06/09 1,420 1,438 1,420 1,438 33,700
2023/06/08 1,416 1,422 1,410 1,413 16,400
2023/06/07 1,414 1,428 1,408 1,411 30,400
2023/06/06 1,407 1,415 1,404 1,409 17,700
2023/06/05 1,402 1,421 1,402 1,418 17,200
2023/06/02 1,389 1,404 1,389 1,396 16,200
2023/06/01 1,382 1,389 1,371 1,377 20,500
2023/05/31 1,400 1,400 1,379 1,383 50,000
2023/05/30 1,420 1,422 1,403 1,408 18,100
2023/05/29 1,411 1,435 1,411 1,427 15,700
2023/05/26 1,414 1,414 1,402 1,404 26,600
2023/05/25 1,417 1,422 1,412 1,418 22,200
2023/05/24 1,430 1,445 1,425 1,426 18,300
2023/05/23 1,458 1,460 1,432 1,442 20,700
2023/05/22 1,442 1,464 1,441 1,460 13,400
2023/05/19 1,446 1,451 1,441 1,441 12,500
2023/05/18 1,452 1,458 1,444 1,451 35,200
2023/05/17 1,447 1,454 1,436 1,446 16,700
2023/05/16 1,452 1,452 1,442 1,447 11,900
2023/05/15 1,464 1,464 1,445 1,452 31,400
2023/05/12 1,455 1,464 1,452 1,464 34,300
2023/05/11 1,460 1,461 1,454 1,456 9,300
2023/05/10 1,473 1,476 1,460 1,465 13,400
2023/05/09 1,475 1,477 1,468 1,477 17,700
2023/05/08 1,452 1,473 1,452 1,473 20,500
2023/05/02 1,470 1,472 1,453 1,457 24,400
2023/05/01 1,449 1,469 1,449 1,469 20,700
2023/04/28 1,439 1,446 1,430 1,446 23,000
2023/04/27 1,422 1,434 1,419 1,425 59,000
2023/04/26 1,453 1,453 1,429 1,429 21,600
2023/04/25 1,447 1,458 1,447 1,452 26,600
2023/04/24 1,420 1,444 1,420 1,443 21,900
2023/04/21 1,425 1,438 1,425 1,432 12,200
2023/04/20 1,431 1,438 1,428 1,438 11,600
2023/04/19 1,432 1,433 1,426 1,430 12,700
2023/04/18 1,429 1,436 1,427 1,435 19,200
2023/04/17 1,428 1,428 1,420 1,426 15,800
2023/04/14 1,425 1,425 1,419 1,424 15,900
2023/04/13 1,410 1,418 1,408 1,417 15,100
2023/04/12 1,401 1,417 1,398 1,417 23,600
2023/04/11 1,393 1,400 1,386 1,398 16,800
2023/04/10 1,385 1,397 1,384 1,393 13,000
2023/04/07 1,361 1,384 1,361 1,380 18,900
2023/04/06 1,368 1,368 1,361 1,361 29,900
2023/04/05 1,390 1,390 1,368 1,369 19,000
2023/04/04 1,393 1,402 1,385 1,400 23,900
2023/04/03 1,365 1,396 1,365 1,396 22,700
2023/03/31 1,351 1,366 1,351 1,355 20,400
2023/03/30 1,359 1,359 1,344 1,356 17,500
2023/03/29 1,365 1,395 1,365 1,386 37,600
2023/03/28 1,371 1,371 1,354 1,362 13,100
2023/03/27 1,395 1,395 1,366 1,366 20,200
2023/03/24 1,381 1,385 1,379 1,380 19,100
2023/03/23 1,380 1,388 1,377 1,380 34,600
2023/03/22 1,380 1,392 1,377 1,381 23,900
2023/03/20 1,388 1,398 1,374 1,374 17,900
2023/03/17 1,387 1,393 1,387 1,388 13,000
2023/03/16 1,366 1,387 1,366 1,378 21,600
2023/03/15 1,390 1,403 1,388 1,399 21,200
2023/03/14 1,390 1,390 1,358 1,372 35,200
2023/03/13 1,410 1,411 1,391 1,398 24,000
2023/03/10 1,427 1,427 1,416 1,416 35,700
2023/03/09 1,416 1,428 1,416 1,428 20,800
2023/03/08 1,383 1,416 1,381 1,413 30,400
2023/03/07 1,383 1,389 1,380 1,389 11,800
2023/03/06 1,387 1,387 1,372 1,383 16,700
2023/03/03 1,348 1,384 1,339 1,384 37,500
2023/03/02 1,353 1,353 1,331 1,347 61,200
2023/03/01 1,347 1,350 1,335 1,350 25,100
2023/02/28 1,330 1,351 1,316 1,347 52,500
2023/02/27 1,320 1,334 1,301 1,328 61,100
2023/02/24 1,244 1,356 1,244 1,321 236,300
2023/02/22 1,245 1,245 1,237 1,237 14,100
2023/02/21 1,245 1,250 1,239 1,247 13,700
2023/02/20 1,252 1,253 1,240 1,244 19,300
2023/02/17 1,258 1,258 1,248 1,248 5,300
2023/02/16 1,260 1,263 1,254 1,262 7,900
2023/02/15 1,259 1,259 1,246 1,256 15,200
2023/02/14 1,247 1,250 1,242 1,247 5,500
2023/02/13 1,228 1,240 1,228 1,237 8,100
2023/02/10 1,242 1,255 1,231 1,231 18,100
2023/02/09 1,244 1,263 1,241 1,258 13,400
2023/02/08 1,244 1,250 1,244 1,244 5,800
2023/02/07 1,242 1,255 1,242 1,247 5,200
2023/02/06 1,245 1,247 1,242 1,242 9,400
2023/02/03 1,245 1,247 1,242 1,244 4,300
2023/02/02 1,276 1,276 1,245 1,245 10,700
2023/02/01 1,263 1,272 1,256 1,272 5,900
2023/01/31 1,250 1,258 1,248 1,250 6,900
2023/01/30 1,260 1,271 1,250 1,250 16,800
2023/01/27 1,253 1,265 1,253 1,259 6,900
2023/01/26 1,250 1,263 1,249 1,256 40,900
2023/01/25 1,260 1,260 1,255 1,260 8,600
2023/01/24 1,246 1,260 1,239 1,260 11,700
2023/01/23 1,231 1,246 1,231 1,246 11,200
2023/01/20 1,241 1,241 1,230 1,230 4,900
2023/01/19 1,232 1,236 1,229 1,234 4,600
2023/01/18 1,234 1,241 1,221 1,241 6,400
2023/01/17 1,220 1,232 1,218 1,220 12,500
2023/01/16 1,226 1,227 1,220 1,220 10,100
2023/01/13 1,247 1,247 1,224 1,228 14,500
2023/01/12 1,240 1,240 1,232 1,235 4,900
2023/01/11 1,234 1,246 1,234 1,240 11,100
2023/01/10 1,244 1,247 1,230 1,234 18,700
2023/01/06 1,223 1,234 1,221 1,231 12,100
2023/01/05 1,230 1,230 1,223 1,225 10,700
2023/01/04 1,246 1,250 1,234 1,234 16,100

このページの先頭へ