5142 アキレス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,339 | 1,401 | 1,329 | 1,385 | 23,800 | 1,385 |
| 2025-05-08 | 1,332 | 1,336 | 1,318 | 1,336 | 9,700 | 1,336 |
| 2025-05-07 | 1,331 | 1,357 | 1,315 | 1,340 | 21,900 | 1,340 |
| 2025-05-02 | 1,342 | 1,352 | 1,315 | 1,347 | 16,100 | 1,347 |
| 2025-05-01 | 1,344 | 1,400 | 1,316 | 1,348 | 57,300 | 1,348 |
| 2025-04-30 | 1,344 | 1,378 | 1,323 | 1,348 | 39,200 | 1,348 |
| 2025-04-28 | 1,345 | 1,350 | 1,328 | 1,350 | 18,600 | 1,350 |
| 2025-04-25 | 1,398 | 1,398 | 1,338 | 1,345 | 21,100 | 1,345 |
| 2025-04-24 | 1,344 | 1,398 | 1,333 | 1,398 | 15,600 | 1,398 |
| 2025-04-23 | 1,343 | 1,344 | 1,313 | 1,344 | 11,800 | 1,344 |
| 2025-04-22 | 1,311 | 1,337 | 1,292 | 1,323 | 13,000 | 1,323 |
| 2025-04-21 | 1,307 | 1,322 | 1,268 | 1,316 | 15,800 | 1,316 |
| 2025-04-18 | 1,247 | 1,305 | 1,231 | 1,297 | 10,900 | 1,297 |
| 2025-04-17 | 1,216 | 1,234 | 1,212 | 1,224 | 5,200 | 1,224 |
| 2025-04-16 | 1,258 | 1,258 | 1,204 | 1,216 | 12,000 | 1,216 |
| 2025-04-15 | 1,247 | 1,254 | 1,210 | 1,247 | 23,400 | 1,247 |
| 2025-04-14 | 1,227 | 1,239 | 1,223 | 1,231 | 14,800 | 1,231 |
| 2025-04-11 | 1,214 | 1,229 | 1,189 | 1,213 | 20,900 | 1,213 |
| 2025-04-10 | 1,285 | 1,285 | 1,229 | 1,268 | 13,200 | 1,268 |
| 2025-04-09 | 1,192 | 1,192 | 1,151 | 1,173 | 23,300 | 1,173 |
| 2025-04-08 | 1,163 | 1,228 | 1,163 | 1,222 | 17,800 | 1,222 |
| 2025-04-07 | 1,180 | 1,180 | 1,129 | 1,129 | 27,000 | 1,129 |
| 2025-04-04 | 1,302 | 1,302 | 1,220 | 1,225 | 26,300 | 1,225 |
| 2025-04-03 | 1,393 | 1,393 | 1,330 | 1,330 | 17,400 | 1,330 |
| 2025-04-02 | 1,399 | 1,415 | 1,372 | 1,415 | 18,700 | 1,415 |
| 2025-04-01 | 1,413 | 1,420 | 1,388 | 1,388 | 12,800 | 1,388 |
| 2025-03-31 | 1,461 | 1,461 | 1,413 | 1,413 | 12,700 | 1,413 |
| 2025-03-28 | 1,489 | 1,502 | 1,454 | 1,462 | 18,500 | 1,462 |
| 2025-03-27 | 1,499 | 1,531 | 1,485 | 1,531 | 22,200 | 1,531 |
| 2025-03-26 | 1,490 | 1,515 | 1,481 | 1,514 | 15,300 | 1,514 |
| 2025-03-25 | 1,480 | 1,490 | 1,475 | 1,490 | 6,600 | 1,490 |
| 2025-03-24 | 1,491 | 1,492 | 1,469 | 1,481 | 9,900 | 1,481 |
| 2025-03-21 | 1,524 | 1,534 | 1,450 | 1,475 | 36,500 | 1,475 |
| 2025-03-19 | 1,461 | 1,534 | 1,458 | 1,515 | 29,300 | 1,515 |
| 2025-03-18 | 1,462 | 1,476 | 1,461 | 1,461 | 8,800 | 1,461 |
| 2025-03-17 | 1,458 | 1,475 | 1,455 | 1,468 | 7,600 | 1,468 |
| 2025-03-14 | 1,446 | 1,472 | 1,428 | 1,457 | 16,300 | 1,457 |
| 2025-03-13 | 1,454 | 1,454 | 1,439 | 1,446 | 4,500 | 1,446 |
| 2025-03-12 | 1,418 | 1,458 | 1,418 | 1,443 | 8,600 | 1,443 |
| 2025-03-11 | 1,448 | 1,448 | 1,414 | 1,418 | 11,400 | 1,418 |
| 2025-03-10 | 1,438 | 1,452 | 1,438 | 1,449 | 6,900 | 1,449 |
| 2025-03-07 | 1,444 | 1,449 | 1,405 | 1,437 | 26,200 | 1,437 |
| 2025-03-06 | 1,483 | 1,493 | 1,418 | 1,469 | 29,900 | 1,469 |
| 2025-03-05 | 1,449 | 1,474 | 1,449 | 1,469 | 4,800 | 1,469 |
| 2025-03-04 | 1,457 | 1,458 | 1,431 | 1,449 | 9,700 | 1,449 |
| 2025-03-03 | 1,471 | 1,472 | 1,451 | 1,459 | 10,500 | 1,459 |
| 2025-02-28 | 1,465 | 1,472 | 1,447 | 1,451 | 5,900 | 1,451 |
| 2025-02-27 | 1,454 | 1,472 | 1,443 | 1,465 | 5,800 | 1,465 |
| 2025-02-26 | 1,440 | 1,450 | 1,438 | 1,445 | 7,000 | 1,445 |
| 2025-02-25 | 1,449 | 1,460 | 1,444 | 1,449 | 9,700 | 1,449 |
| 2025-02-21 | 1,490 | 1,490 | 1,461 | 1,461 | 15,300 | 1,461 |
| 2025-02-20 | 1,483 | 1,499 | 1,460 | 1,460 | 16,100 | 1,460 |
| 2025-02-19 | 1,496 | 1,499 | 1,481 | 1,481 | 10,900 | 1,481 |
| 2025-02-18 | 1,494 | 1,505 | 1,491 | 1,505 | 5,800 | 1,505 |
| 2025-02-17 | 1,496 | 1,498 | 1,492 | 1,494 | 4,500 | 1,494 |
| 2025-02-14 | 1,514 | 1,515 | 1,487 | 1,490 | 9,900 | 1,490 |
| 2025-02-13 | 1,477 | 1,499 | 1,477 | 1,499 | 5,200 | 1,499 |
| 2025-02-12 | 1,495 | 1,504 | 1,465 | 1,465 | 7,800 | 1,465 |
| 2025-02-10 | 1,482 | 1,510 | 1,456 | 1,478 | 35,800 | 1,478 |
| 2025-02-07 | 1,466 | 1,486 | 1,466 | 1,482 | 7,600 | 1,482 |
| 2025-02-06 | 1,450 | 1,467 | 1,450 | 1,463 | 3,500 | 1,463 |
| 2025-02-05 | 1,440 | 1,450 | 1,438 | 1,438 | 6,400 | 1,438 |
| 2025-02-04 | 1,436 | 1,450 | 1,429 | 1,429 | 4,400 | 1,429 |
| 2025-02-03 | 1,465 | 1,480 | 1,427 | 1,427 | 11,100 | 1,427 |
| 2025-01-31 | 1,467 | 1,469 | 1,464 | 1,464 | 8,700 | 1,464 |
| 2025-01-30 | 1,467 | 1,481 | 1,462 | 1,481 | 9,100 | 1,481 |
| 2025-01-29 | 1,472 | 1,481 | 1,472 | 1,473 | 2,600 | 1,473 |
| 2025-01-28 | 1,458 | 1,468 | 1,451 | 1,463 | 7,200 | 1,463 |
| 2025-01-27 | 1,436 | 1,452 | 1,436 | 1,452 | 4,900 | 1,452 |
| 2025-01-24 | 1,419 | 1,434 | 1,413 | 1,432 | 6,100 | 1,432 |
| 2025-01-23 | 1,414 | 1,423 | 1,362 | 1,410 | 24,500 | 1,410 |
| 2025-01-22 | 1,418 | 1,430 | 1,418 | 1,422 | 5,600 | 1,422 |
| 2025-01-21 | 1,412 | 1,423 | 1,400 | 1,423 | 6,800 | 1,423 |
| 2025-01-20 | 1,378 | 1,417 | 1,378 | 1,412 | 7,800 | 1,412 |
| 2025-01-17 | 1,388 | 1,388 | 1,374 | 1,378 | 6,500 | 1,378 |
| 2025-01-16 | 1,392 | 1,398 | 1,385 | 1,388 | 7,400 | 1,388 |
| 2025-01-15 | 1,390 | 1,397 | 1,389 | 1,392 | 12,500 | 1,392 |
| 2025-01-14 | 1,400 | 1,408 | 1,385 | 1,396 | 9,900 | 1,396 |
| 2025-01-10 | 1,406 | 1,406 | 1,398 | 1,400 | 17,100 | 1,400 |
| 2025-01-09 | 1,416 | 1,423 | 1,404 | 1,406 | 14,300 | 1,406 |
| 2025-01-08 | 1,415 | 1,418 | 1,415 | 1,415 | 6,800 | 1,415 |
| 2025-01-07 | 1,432 | 1,432 | 1,421 | 1,422 | 17,700 | 1,422 |
| 2025-01-06 | 1,448 | 1,448 | 1,430 | 1,430 | 11,000 | 1,430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-10-28]1株→1.11株 [1983-10-27]1株→1.05株