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
2026/05/01 1,394 1,452 1,356 1,439 91,900
2026/04/30 1,403 1,410 1,380 1,392 37,500
2026/04/28 1,385 1,423 1,382 1,423 54,600
2026/04/27 1,407 1,420 1,386 1,396 59,700
2026/04/24 1,426 1,433 1,399 1,411 36,900
2026/04/23 1,475 1,475 1,403 1,424 54,600
2026/04/22 1,490 1,510 1,471 1,483 33,100
2026/04/21 1,502 1,508 1,477 1,487 33,100
2026/04/20 1,500 1,515 1,482 1,501 44,900
2026/04/17 1,481 1,517 1,481 1,502 56,400
2026/04/16 1,460 1,482 1,460 1,471 22,300
2026/04/15 1,490 1,518 1,448 1,460 42,400
2026/04/14 1,469 1,474 1,456 1,465 42,200
2026/04/13 1,452 1,461 1,431 1,439 48,500
2026/04/10 1,455 1,476 1,446 1,467 57,600
2026/04/09 1,479 1,479 1,428 1,434 58,800
2026/04/08 1,409 1,477 1,409 1,473 80,600
2026/04/07 1,370 1,383 1,351 1,351 36,800
2026/04/06 1,370 1,393 1,365 1,368 37,000
2026/04/03 1,371 1,387 1,358 1,358 21,300
2026/03/27 1,418 1,437 1,393 1,423 70,200
2026/03/26 1,467 1,474 1,424 1,442 47,300
2026/03/25 1,459 1,485 1,441 1,462 72,500
2026/03/24 1,406 1,408 1,373 1,404 35,900
2026/03/23 1,402 1,419 1,350 1,353 145,800
2026/03/19 1,517 1,520 1,454 1,456 108,100
2026/03/18 1,517 1,564 1,515 1,557 42,200
2026/03/17 1,523 1,541 1,467 1,487 64,900
2026/03/16 1,454 1,534 1,453 1,515 127,000
2026/03/13 1,490 1,512 1,451 1,457 191,200
2026/03/12 1,585 1,599 1,515 1,530 130,900
2026/03/11 1,611 1,646 1,600 1,613 61,200
2026/03/10 1,593 1,616 1,568 1,602 69,200
2026/03/09 1,524 1,573 1,514 1,550 164,200
2026/03/06 1,694 1,695 1,624 1,684 94,500
2026/03/05 1,675 1,720 1,659 1,701 102,200
2026/03/04 1,650 1,665 1,515 1,603 214,400
2026/03/03 1,750 1,806 1,673 1,700 103,600
2026/03/02 1,753 1,782 1,723 1,770 97,300
2026/02/27 1,749 1,793 1,731 1,793 65,700
2026/02/26 1,801 1,804 1,706 1,770 207,100
2026/02/25 1,735 1,830 1,725 1,814 151,300
2026/02/24 1,719 1,785 1,691 1,742 204,500
2026/02/20 1,652 1,670 1,641 1,655 27,200
2026/02/19 1,687 1,690 1,641 1,676 51,000
2026/02/18 1,661 1,696 1,646 1,690 34,100
2026/02/17 1,646 1,677 1,640 1,644 65,800
2026/02/16 1,646 1,655 1,621 1,646 41,700
2026/02/13 1,690 1,699 1,622 1,628 72,000
2026/02/12 1,640 1,719 1,616 1,695 114,000
2026/02/10 1,579 1,678 1,568 1,659 117,300
2026/02/09 1,563 1,687 1,510 1,569 257,700
2026/02/06 1,485 1,517 1,463 1,506 46,600
2026/02/05 1,505 1,508 1,484 1,485 46,300
2026/02/04 1,439 1,503 1,439 1,492 37,300
2026/02/03 1,425 1,463 1,422 1,463 49,000
2026/02/02 1,449 1,470 1,406 1,416 44,100
2026/01/30 1,439 1,456 1,422 1,449 37,400
2026/01/29 1,407 1,430 1,402 1,422 37,100
2026/01/28 1,450 1,450 1,406 1,411 36,800
2026/01/27 1,434 1,476 1,431 1,450 39,800
2026/01/26 1,482 1,482 1,433 1,434 36,800
2026/01/23 1,501 1,510 1,491 1,500 31,500
2026/01/22 1,472 1,513 1,466 1,508 39,500
2026/01/21 1,425 1,451 1,411 1,451 26,000
2026/01/20 1,469 1,469 1,435 1,435 39,600
2026/01/19 1,504 1,504 1,462 1,469 27,800
2026/01/16 1,500 1,504 1,486 1,504 25,200
2026/01/15 1,466 1,500 1,462 1,500 41,700
2026/01/14 1,481 1,492 1,471 1,478 30,900
2026/01/13 1,500 1,506 1,481 1,481 41,700
2026/01/09 1,481 1,502 1,481 1,495 24,700
2026/01/08 1,478 1,492 1,472 1,474 24,000
2026/01/07 1,509 1,511 1,478 1,478 34,400
2026/01/06 1,480 1,522 1,476 1,519 42,300
2026/01/05 1,464 1,482 1,449 1,480 35,500

このページの先頭へ