5142 アキレス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-06-151,3911,3951,3831,38533,0001,385
2021-06-141,3991,3991,3821,38723,9001,387
2021-06-111,3921,3961,3861,38619,8001,386
2021-06-101,3911,4011,3861,39724,7001,397
2021-06-091,4031,4051,3921,39520,6001,395
2021-06-081,3931,4061,3931,40313,8001,403
2021-06-071,4031,4101,3941,39615,3001,396
2021-06-041,4021,4061,3941,39611,2001,396
2021-06-031,3971,4091,3881,40916,1001,409
2021-06-021,3901,4001,3851,38921,1001,389
2021-06-011,3951,3971,3871,38815,5001,388
2021-05-311,4131,4131,3881,38823,1001,388
2021-05-281,3901,4141,3901,41318,6001,413
2021-05-271,3901,4061,3851,38521,9001,385
2021-05-261,3921,3981,3841,39526,0001,395
2021-05-251,4261,4281,3971,39823,0001,398
2021-05-241,4211,4291,4121,42111,4001,421
2021-05-211,4351,4361,4161,41717,5001,417
2021-05-201,4411,4501,4321,43617,9001,436
2021-05-191,4401,4441,4321,44021,3001,440
2021-05-181,4351,4491,4351,44512,5001,445
2021-05-171,4551,4551,4351,43515,8001,435
2021-05-141,4391,4521,4351,44118,5001,441
2021-05-131,4171,4321,4081,41125,8001,411
2021-05-121,4211,4531,4201,43241,1001,432
2021-05-111,4181,4821,4131,41859,2001,418
2021-05-101,4221,4291,4181,41813,7001,418
2021-05-071,4131,4291,4131,41818,4001,418
2021-05-061,3971,4151,3921,40530,6001,405
2021-04-301,4051,4151,3961,39621,0001,396
2021-04-281,4121,4141,3961,40529,6001,405
2021-04-271,4101,4221,4041,40818,8001,408
2021-04-261,4241,4271,4051,41025,5001,410
2021-04-231,4301,4371,4241,42414,1001,424
2021-04-221,4421,4481,4321,43718,6001,437
2021-04-211,4361,4361,4231,42827,8001,428
2021-04-201,4701,4701,4441,44421,9001,444
2021-04-191,4671,4871,4671,47219,2001,472
2021-04-161,4621,4691,4521,46414,9001,464
2021-04-151,4501,4651,4481,46021,7001,460
2021-04-141,4591,4591,4461,45830,2001,458
2021-04-131,4681,4731,4601,46017,4001,460
2021-04-121,4731,4731,4571,46713,9001,467
2021-04-091,4671,4751,4581,46920,7001,469
2021-04-081,4901,4901,4611,46232,7001,462
2021-04-071,4641,4901,4571,49023,2001,490
2021-04-061,4931,4981,4651,46550,3001,465
2021-04-051,4801,4821,4641,47921,5001,479
2021-04-021,4691,4821,4691,47122,1001,471
2021-04-011,4861,4961,4641,46444,9001,464
2021-03-311,5061,5121,4841,48442,4001,484
2021-03-301,5301,5301,5021,52136,7001,521
2021-03-291,5771,5831,5571,57457,7001,574
2021-03-261,5521,5661,5381,56630,5001,566
2021-03-251,5321,5471,5141,54128,2001,541
2021-03-241,5261,5261,4911,50377,3001,503
2021-03-231,5771,5771,5401,54047,1001,540
2021-03-221,5951,5951,5681,57743,6001,577
2021-03-191,5661,5861,5561,58684,8001,586
2021-03-181,5691,5691,5531,56434,3001,564
2021-03-171,5671,5731,5551,56720,2001,567
2021-03-161,5651,5721,5511,56438,5001,564
2021-03-151,5261,5651,5131,56566,9001,565
2021-03-121,5031,5111,4881,50955,1001,509
2021-03-111,5111,5181,5041,51424,3001,514
2021-03-101,5281,5281,5021,50829,7001,508
2021-03-091,5111,5231,5031,51840,8001,518
2021-03-081,5001,5071,4851,49939,9001,499
2021-03-051,4701,4771,4521,47732,7001,477
2021-03-041,4711,4781,4541,47232,4001,472
2021-03-031,4581,4711,4541,47130,9001,471
2021-03-021,4711,4711,4501,45835,6001,458
2021-03-011,4531,4741,4461,47429,6001,474
2021-02-261,4601,4611,4441,44537,7001,445
2021-02-251,4781,4781,4641,46522,3001,465
2021-02-241,4901,4901,4601,46529,7001,465
2021-02-221,4891,4981,4801,48723,9001,487
2021-02-191,4951,5031,4691,48043,5001,480
2021-02-181,5051,5061,4911,49833,7001,498
2021-02-171,5101,5191,5021,50423,7001,504
2021-02-161,5301,5301,4971,51537,3001,515
2021-02-151,5271,5301,5061,52338,0001,523
2021-02-121,5001,5091,4911,50933,0001,509
2021-02-101,5101,5101,4851,48829,7001,488
2021-02-091,5191,5251,4841,51645,2001,516
2021-02-081,5181,5421,5001,52093,2001,520
2021-02-051,4901,5041,4841,50224,2001,502
2021-02-041,4601,5051,4571,48062,7001,480
2021-02-031,4401,4701,4391,46636,6001,466
2021-02-021,4341,4521,4261,42829,1001,428
2021-02-011,4261,4491,4261,43521,0001,435
2021-01-291,4601,4611,4261,42631,5001,426
2021-01-281,4401,4741,4371,46344,5001,463
2021-01-271,4651,4701,4521,46321,9001,463
2021-01-261,4501,4601,4461,45825,9001,458
2021-01-251,4631,4631,4451,45815,7001,458
2021-01-221,4461,4581,4401,45320,9001,453
2021-01-211,4781,4781,4481,45624,1001,456
2021-01-201,4401,4641,4341,45925,4001,459
2021-01-191,4551,4621,4381,43824,0001,438
2021-01-181,4591,4641,4461,45314,5001,453
2021-01-151,4831,4831,4511,45926,3001,459
2021-01-141,4691,4771,4641,47330,1001,473
2021-01-131,4861,4861,4551,46924,1001,469
2021-01-121,4601,4821,4541,47943,3001,479
2021-01-081,4241,4571,4171,45555,5001,455
2021-01-071,4121,4281,4101,42527,5001,425
2021-01-061,3981,4181,3981,40817,5001,408
2021-01-051,4081,4151,3921,40724,5001,407
2021-01-041,4161,4161,3891,41236,9001,412

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