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 |