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 |
---|---|---|---|---|---|---|
2025-02-12 | 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