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
2025-02-121,4951,5041,4651,4657,8001,465
2025-02-101,4821,5101,4561,47835,8001,478
2025-02-071,4661,4861,4661,4827,6001,482
2025-02-061,4501,4671,4501,4633,5001,463
2025-02-051,4401,4501,4381,4386,4001,438
2025-02-041,4361,4501,4291,4294,4001,429
2025-02-031,4651,4801,4271,42711,1001,427
2025-01-311,4671,4691,4641,4648,7001,464
2025-01-301,4671,4811,4621,4819,1001,481
2025-01-291,4721,4811,4721,4732,6001,473
2025-01-281,4581,4681,4511,4637,2001,463
2025-01-271,4361,4521,4361,4524,9001,452
2025-01-241,4191,4341,4131,4326,1001,432
2025-01-231,4141,4231,3621,41024,5001,410
2025-01-221,4181,4301,4181,4225,6001,422
2025-01-211,4121,4231,4001,4236,8001,423
2025-01-201,3781,4171,3781,4127,8001,412
2025-01-171,3881,3881,3741,3786,5001,378
2025-01-161,3921,3981,3851,3887,4001,388
2025-01-151,3901,3971,3891,39212,5001,392
2025-01-141,4001,4081,3851,3969,9001,396
2025-01-101,4061,4061,3981,40017,1001,400
2025-01-091,4161,4231,4041,40614,3001,406
2025-01-081,4151,4181,4151,4156,8001,415
2025-01-071,4321,4321,4211,42217,7001,422
2025-01-061,4481,4481,4301,43011,0001,430

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