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
2022-12-081,2771,2811,2671,28019,3001,280
2022-12-071,2891,2901,2651,27463,3001,274
2022-12-061,3211,3211,3091,30914,5001,309
2022-12-051,3251,3271,3191,32315,6001,323
2022-12-021,3351,3371,3241,32723,6001,327
2022-12-011,3521,3541,3401,34511,9001,345
2022-11-301,3651,3651,3511,3518,1001,351
2022-11-291,3731,3771,3651,36514,7001,365
2022-11-281,3961,3991,3891,3998,5001,399
2022-11-251,3981,3981,3901,3977,6001,397
2022-11-241,3901,3981,3871,39818,4001,398
2022-11-221,3851,3931,3841,39115,5001,391
2022-11-211,3731,3781,3711,37817,1001,378
2022-11-181,3701,3831,3621,37118,1001,371
2022-11-171,3561,3771,3561,3775,4001,377
2022-11-161,3681,3681,3561,3668,5001,366
2022-11-151,3651,3701,3621,36813,4001,368
2022-11-141,3711,3711,3541,35415,1001,354
2022-11-111,3951,3951,3581,37424,7001,374
2022-11-101,3851,3911,3811,38217,4001,382
2022-11-091,3841,3861,3781,3818,8001,381
2022-11-081,3771,3801,3731,38012,3001,380
2022-11-071,3481,3801,3481,37718,5001,377
2022-11-041,3601,3601,3471,34814,0001,348
2022-11-021,3751,3771,3551,36036,1001,360
2022-11-011,3701,3801,3581,37011,7001,370
2022-10-311,3631,3771,3511,37216,7001,372
2022-10-281,3401,3651,3321,351127,8001,351
2022-10-271,3621,3621,3521,35510,3001,355
2022-10-261,3731,3731,3571,36215,6001,362
2022-10-251,3701,3761,3171,36127,5001,361
2022-10-241,3781,3781,3601,36917,2001,369
2022-10-211,3731,3771,3571,37114,3001,371
2022-10-201,3871,3871,3601,38011,7001,380
2022-10-191,3721,3901,3711,38713,3001,387
2022-10-181,3671,3751,3661,37216,7001,372
2022-10-171,3671,3691,3611,36313,9001,363
2022-10-141,3731,3841,3571,38129,8001,381
2022-10-131,3621,3631,3471,35420,0001,354
2022-10-121,3581,3761,3571,37121,7001,371
2022-10-111,3961,4011,3601,36629,1001,366
2022-10-071,3821,4091,3801,39937,5001,399
2022-10-061,3601,3891,3601,38720,9001,387
2022-10-051,3731,3801,3571,36018,1001,360
2022-10-041,3401,3721,3401,36530,7001,365
2022-10-031,3011,3251,2971,32012,2001,320
2022-09-301,3121,3151,2961,30120,9001,301
2022-09-291,2811,3131,2811,31224,8001,312
2022-09-281,2701,2861,2591,27736,3001,277
2022-09-271,2861,2921,2721,27235,7001,272
2022-09-261,2991,2991,2751,28636,2001,286
2022-09-221,3171,3201,3101,31016,5001,310
2022-09-211,3181,3311,3131,32612,5001,326
2022-09-201,3191,3291,3141,31813,6001,318
2022-09-161,3231,3271,3181,31818,4001,318
2022-09-151,3431,3431,3271,32718,2001,327
2022-09-141,3391,3431,3261,33216,5001,332
2022-09-131,3401,3451,3321,34513,4001,345
2022-09-121,3571,3571,3371,34515,3001,345
2022-09-091,3401,3541,3331,35428,9001,354
2022-09-081,3171,3431,3141,34022,9001,340
2022-09-071,3151,3151,3001,30121,5001,301
2022-09-061,3221,3261,3101,31926,7001,319
2022-09-051,3401,3401,3191,32721,8001,327
2022-09-021,3401,3441,3301,34222,0001,342
2022-09-011,3491,3491,3341,33524,0001,335
2022-08-311,3651,3881,3531,35336,3001,353
2022-08-301,3671,3671,3591,36711,5001,367
2022-08-291,3791,3811,3661,36622,9001,366
2022-08-261,4021,4021,3881,3884,1001,388
2022-08-251,3881,4001,3861,3908,0001,390
2022-08-241,4001,4001,3801,38922,4001,389
2022-08-231,4071,4161,3951,40432,3001,404
2022-08-221,4031,4081,3901,40812,1001,408
2022-08-191,3991,4031,3901,39913,5001,399
2022-08-181,3891,3931,3821,3828,4001,382
2022-08-171,4001,4041,3861,39117,2001,391
2022-08-161,3991,3991,3821,3909,7001,390
2022-08-151,4061,4061,3901,39720,1001,397
2022-08-121,3871,4021,3821,40223,2001,402
2022-08-101,3781,3871,3691,37820,0001,378
2022-08-091,4011,4041,3601,36724,5001,367
2022-08-081,4041,4081,3981,3987,0001,398
2022-08-051,3911,4041,3901,40411,7001,404
2022-08-041,4041,4041,3871,39410,0001,394
2022-08-031,4001,4001,3841,39412,3001,394
2022-08-021,4171,4171,3991,40116,0001,401
2022-08-011,4001,4171,3901,41716,9001,417
2022-07-291,4141,4141,3971,40015,5001,400
2022-07-281,4111,4231,3941,41435,8001,414
2022-07-271,4261,4261,4071,41112,9001,411
2022-07-261,4131,4321,4091,42532,9001,425
2022-07-251,4141,4141,4001,41026,2001,410
2022-07-221,4051,4111,3971,40920,2001,409
2022-07-211,3911,4081,3891,40526,0001,405
2022-07-201,3851,3981,3811,39732,9001,397
2022-07-191,3791,3791,3631,3687,8001,368
2022-07-151,3701,3751,3611,37528,9001,375
2022-07-141,3491,3741,3471,37417,6001,374
2022-07-131,3681,3731,3491,34922,7001,349
2022-07-121,3791,3801,3651,36516,5001,365
2022-07-111,3621,3801,3601,37547,3001,375
2022-07-081,3631,3731,3521,35735,3001,357
2022-07-071,3571,3681,3521,36319,7001,363
2022-07-061,3571,3601,3501,35615,4001,356
2022-07-051,3561,3661,3441,35722,5001,357
2022-07-041,3581,3621,3461,35123,9001,351
2022-07-011,3411,3541,3341,35427,0001,354
2022-06-301,3741,3741,3431,34323,3001,343
2022-06-291,3521,3881,3461,38831,4001,388
2022-06-281,3571,3641,3441,3649,5001,364
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