5142 アキレス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,3741,3741,3481,37015,8001,370
2022-06-241,3451,3581,3421,3498,1001,349
2022-06-231,3741,3761,3451,34513,1001,345
2022-06-221,3751,3781,3661,3787,8001,378
2022-06-211,3431,3691,3431,3667,2001,366
2022-06-201,3781,3781,3431,34310,6001,343
2022-06-171,3451,3741,3411,37218,5001,372
2022-06-161,3431,3651,3431,3659,6001,365
2022-06-151,3751,3751,3431,34317,7001,343
2022-06-141,3661,3791,3621,36930,1001,369
2022-06-131,3591,3661,3551,3609,5001,360
2022-06-101,3791,3791,3691,37124,0001,371
2022-06-091,3811,3821,3721,38212,0001,382
2022-06-081,3811,3821,3731,38210,4001,382
2022-06-071,3681,3801,3641,37817,0001,378
2022-06-061,3321,3761,3301,36720,2001,367
2022-06-031,3431,3431,3301,3368,6001,336
2022-06-021,3591,3591,3371,34313,2001,343
2022-06-011,3481,3531,3411,35314,8001,353
2022-05-311,3601,3601,3381,34216,1001,342
2022-05-301,3331,3711,3331,37154,6001,371
2022-05-271,3241,3281,3191,32817,5001,328
2022-05-261,3151,3241,3131,31811,4001,318
2022-05-251,3251,3271,3151,31515,4001,315
2022-05-241,3151,3281,3151,31916,0001,319
2022-05-231,3211,3251,3151,32512,5001,325
2022-05-201,3161,3191,3101,31317,1001,313
2022-05-191,3121,3151,3071,31217,3001,312
2022-05-181,3241,3321,3191,3329,3001,332
2022-05-171,3211,3321,3191,31912,3001,319
2022-05-161,3271,3301,3071,33019,3001,330
2022-05-131,3171,3311,3101,32729,7001,327
2022-05-121,3201,3201,2971,30422,1001,304
2022-05-111,3151,3241,3091,32110,4001,321
2022-05-101,3391,3391,3211,32611,2001,326
2022-05-091,3371,3471,3301,34316,3001,343
2022-05-061,3301,3401,3201,34015,0001,340
2022-05-021,3031,3281,3031,32521,4001,325
2022-04-281,2841,3091,2841,30021,8001,300
2022-04-271,2791,3121,2761,31246,8001,312
2022-04-261,2991,2991,2841,28811,8001,288
2022-04-251,3091,3161,2991,29912,4001,299
2022-04-221,3081,3121,3051,3068,4001,306
2022-04-211,3101,3211,3101,31911,1001,319
2022-04-201,3121,3191,3061,3157,8001,315
2022-04-191,3101,3121,3011,3116,1001,311
2022-04-181,2981,3101,2871,30513,1001,305
2022-04-151,3081,3091,3021,30412,0001,304
2022-04-141,3101,3141,3051,31010,1001,310
2022-04-131,2951,3091,2901,30922,3001,309
2022-04-121,2911,3001,2891,30013,5001,300
2022-04-111,3001,3051,2921,29915,0001,299
2022-04-081,2901,3001,2851,30022,0001,300
2022-04-071,2861,2881,2761,28023,5001,280
2022-04-061,3021,3071,2941,30016,8001,300
2022-04-051,3141,3181,3011,30212,5001,302
2022-04-041,3011,3121,2971,30614,0001,306
2022-04-011,2661,2951,2581,29219,5001,292
2022-03-311,2721,2811,2661,26618,8001,266
2022-03-301,2931,2931,2721,29136,2001,291
2022-03-291,3501,3501,3151,32732,0001,327
2022-03-281,3331,3491,3311,34528,6001,345
2022-03-251,3431,3431,3221,33222,7001,332
2022-03-241,3501,3501,3291,34023,4001,340
2022-03-231,3281,3621,3281,35738,2001,357
2022-03-221,3291,3381,3151,32834,7001,328
2022-03-181,3191,3351,3011,325150,0001,325
2022-03-171,3071,3161,3001,31637,5001,316
2022-03-161,3171,3221,2961,30735,5001,307
2022-03-151,2881,3181,2881,31733,5001,317
2022-03-141,2681,2861,2621,28620,2001,286
2022-03-111,2461,2681,2461,26317,6001,263
2022-03-101,2741,2741,2551,27423,4001,274
2022-03-091,2301,2441,2241,23420,8001,234
2022-03-081,2491,2491,2051,22428,9001,224
2022-03-071,2701,2761,2571,26130,4001,261
2022-03-041,2921,2921,2701,27012,0001,270
2022-03-031,2961,2981,2921,2927,5001,292
2022-03-021,3001,3001,2811,28116,2001,281
2022-03-011,3021,3141,2931,30716,9001,307
2022-02-281,2911,3001,2801,29319,4001,293
2022-02-251,3071,3181,2651,29434,2001,294
2022-02-241,2521,3111,2451,28147,7001,281
2022-02-221,2651,2711,2571,26210,0001,262
2022-02-211,2751,2751,2641,2695,1001,269
2022-02-181,2751,2801,2711,2755,9001,275
2022-02-171,2911,2911,2751,28811,1001,288
2022-02-161,2881,2881,2711,28810,0001,288
2022-02-151,2861,2861,2711,27517,0001,275
2022-02-141,2751,2781,2661,27512,6001,275
2022-02-101,2851,2851,2651,28414,8001,284
2022-02-091,2691,2811,2531,27911,9001,279
2022-02-081,2541,2591,2441,25912,0001,259
2022-02-071,2451,2581,2261,23813,5001,238
2022-02-041,2441,2541,2431,25411,0001,254
2022-02-031,2441,2451,2351,2445,5001,244
2022-02-021,2351,2481,2341,24410,5001,244
2022-02-011,2321,2391,2231,2255,2001,225
2022-01-311,2081,2341,2051,23410,6001,234
2022-01-281,2091,2211,1831,20951,4001,209
2022-01-271,2271,2331,2001,20032,6001,200
2022-01-261,2371,2421,2271,2288,2001,228
2022-01-251,2481,2481,2281,23711,9001,237
2022-01-241,2251,2481,2251,24813,5001,248
2022-01-211,2241,2311,2181,23011,0001,230
2022-01-201,2191,2401,2191,22417,5001,224
2022-01-191,2501,2571,2181,21824,5001,218
2022-01-181,2571,2621,2521,25211,9001,252
2022-01-171,2701,2701,2561,2595,6001,259
2022-01-141,2651,2651,2491,26324,5001,263
2022-01-131,2741,2741,2571,2576,9001,257
2022-01-121,2541,2741,2541,27415,3001,274
2022-01-111,2631,2681,2441,25416,7001,254
2022-01-071,2581,2731,2511,25711,3001,257
2022-01-061,2601,2711,2551,25513,0001,255
2022-01-051,2731,2831,2601,26825,0001,268
2022-01-041,2501,2731,2501,27314,4001,273

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