5142 アキレス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,521 | 1,541 | 1,515 | 1,532 | 19,300 | 1,532 |
| 2024-09-06 | 1,550 | 1,562 | 1,542 | 1,556 | 19,500 | 1,556 |
| 2024-09-05 | 1,531 | 1,564 | 1,531 | 1,543 | 17,300 | 1,543 |
| 2024-09-04 | 1,550 | 1,564 | 1,543 | 1,548 | 19,700 | 1,548 |
| 2024-09-03 | 1,541 | 1,573 | 1,541 | 1,559 | 9,600 | 1,559 |
| 2024-09-02 | 1,538 | 1,541 | 1,522 | 1,541 | 5,800 | 1,541 |
| 2024-08-30 | 1,524 | 1,546 | 1,524 | 1,538 | 4,400 | 1,538 |
| 2024-08-29 | 1,503 | 1,524 | 1,503 | 1,524 | 11,600 | 1,524 |
| 2024-08-28 | 1,509 | 1,510 | 1,490 | 1,510 | 4,700 | 1,510 |
| 2024-08-27 | 1,484 | 1,513 | 1,484 | 1,509 | 11,000 | 1,509 |
| 2024-08-26 | 1,480 | 1,485 | 1,475 | 1,484 | 7,900 | 1,484 |
| 2024-08-23 | 1,462 | 1,472 | 1,461 | 1,472 | 8,100 | 1,472 |
| 2024-08-22 | 1,468 | 1,474 | 1,461 | 1,473 | 9,300 | 1,473 |
| 2024-08-21 | 1,471 | 1,476 | 1,458 | 1,467 | 7,200 | 1,467 |
| 2024-08-20 | 1,456 | 1,479 | 1,456 | 1,477 | 11,200 | 1,477 |
| 2024-08-19 | 1,472 | 1,486 | 1,444 | 1,444 | 17,500 | 1,444 |
| 2024-08-16 | 1,476 | 1,480 | 1,461 | 1,480 | 9,400 | 1,480 |
| 2024-08-15 | 1,479 | 1,479 | 1,459 | 1,459 | 22,400 | 1,459 |
| 2024-08-14 | 1,453 | 1,472 | 1,443 | 1,472 | 8,800 | 1,472 |
| 2024-08-13 | 1,430 | 1,453 | 1,430 | 1,453 | 8,200 | 1,453 |
| 2024-08-09 | 1,408 | 1,431 | 1,405 | 1,430 | 25,300 | 1,430 |
| 2024-08-08 | 1,360 | 1,442 | 1,355 | 1,378 | 29,200 | 1,378 |
| 2024-08-07 | 1,335 | 1,405 | 1,332 | 1,376 | 24,600 | 1,376 |
| 2024-08-06 | 1,306 | 1,385 | 1,305 | 1,351 | 29,100 | 1,351 |
| 2024-08-05 | 1,376 | 1,378 | 1,260 | 1,261 | 37,600 | 1,261 |
| 2024-08-02 | 1,491 | 1,495 | 1,436 | 1,436 | 33,100 | 1,436 |
| 2024-08-01 | 1,546 | 1,547 | 1,513 | 1,513 | 27,800 | 1,513 |
| 2024-07-31 | 1,516 | 1,564 | 1,512 | 1,563 | 13,000 | 1,563 |
| 2024-07-30 | 1,530 | 1,530 | 1,514 | 1,518 | 17,100 | 1,518 |
| 2024-07-29 | 1,518 | 1,535 | 1,518 | 1,530 | 14,100 | 1,530 |
| 2024-07-26 | 1,513 | 1,514 | 1,502 | 1,505 | 13,000 | 1,505 |
| 2024-07-25 | 1,511 | 1,520 | 1,503 | 1,508 | 31,500 | 1,508 |
| 2024-07-24 | 1,536 | 1,544 | 1,525 | 1,525 | 20,700 | 1,525 |
| 2024-07-23 | 1,538 | 1,560 | 1,538 | 1,543 | 13,400 | 1,543 |
| 2024-07-22 | 1,554 | 1,557 | 1,531 | 1,531 | 24,500 | 1,531 |
| 2024-07-19 | 1,566 | 1,568 | 1,553 | 1,554 | 15,800 | 1,554 |
| 2024-07-18 | 1,575 | 1,589 | 1,566 | 1,566 | 12,500 | 1,566 |
| 2024-07-17 | 1,583 | 1,584 | 1,578 | 1,578 | 13,900 | 1,578 |
| 2024-07-16 | 1,592 | 1,593 | 1,578 | 1,579 | 32,600 | 1,579 |
| 2024-07-12 | 1,577 | 1,592 | 1,574 | 1,592 | 25,200 | 1,592 |
| 2024-07-11 | 1,585 | 1,590 | 1,577 | 1,577 | 32,100 | 1,577 |
| 2024-07-10 | 1,600 | 1,603 | 1,583 | 1,585 | 44,600 | 1,585 |
| 2024-07-09 | 1,614 | 1,617 | 1,594 | 1,613 | 27,500 | 1,613 |
| 2024-07-08 | 1,612 | 1,613 | 1,594 | 1,599 | 17,900 | 1,599 |
| 2024-07-05 | 1,623 | 1,623 | 1,601 | 1,605 | 24,300 | 1,605 |
| 2024-07-04 | 1,626 | 1,627 | 1,617 | 1,623 | 15,200 | 1,623 |
| 2024-07-03 | 1,624 | 1,630 | 1,615 | 1,622 | 24,100 | 1,622 |
| 2024-07-02 | 1,621 | 1,627 | 1,615 | 1,622 | 20,300 | 1,622 |
| 2024-07-01 | 1,636 | 1,636 | 1,618 | 1,621 | 16,000 | 1,621 |
| 2024-06-28 | 1,637 | 1,638 | 1,623 | 1,634 | 10,000 | 1,634 |
| 2024-06-27 | 1,626 | 1,638 | 1,615 | 1,638 | 12,300 | 1,638 |
| 2024-06-26 | 1,628 | 1,628 | 1,616 | 1,628 | 11,600 | 1,628 |
| 2024-06-25 | 1,619 | 1,629 | 1,602 | 1,629 | 14,200 | 1,629 |
| 2024-06-24 | 1,565 | 1,614 | 1,565 | 1,614 | 27,300 | 1,614 |
| 2024-06-21 | 1,608 | 1,608 | 1,556 | 1,556 | 52,700 | 1,556 |
| 2024-06-20 | 1,610 | 1,610 | 1,589 | 1,599 | 9,800 | 1,599 |
| 2024-06-19 | 1,619 | 1,619 | 1,597 | 1,607 | 15,300 | 1,607 |
| 2024-06-18 | 1,611 | 1,620 | 1,604 | 1,610 | 15,600 | 1,610 |
| 2024-06-17 | 1,605 | 1,608 | 1,586 | 1,591 | 13,400 | 1,591 |
| 2024-06-14 | 1,581 | 1,614 | 1,580 | 1,609 | 21,400 | 1,609 |
| 2024-06-13 | 1,600 | 1,600 | 1,575 | 1,582 | 9,400 | 1,582 |
| 2024-06-12 | 1,610 | 1,610 | 1,593 | 1,593 | 9,200 | 1,593 |
| 2024-06-11 | 1,616 | 1,617 | 1,609 | 1,610 | 7,200 | 1,610 |
| 2024-06-10 | 1,610 | 1,615 | 1,606 | 1,615 | 10,600 | 1,615 |
| 2024-06-07 | 1,612 | 1,612 | 1,606 | 1,612 | 3,800 | 1,612 |
| 2024-06-06 | 1,616 | 1,619 | 1,609 | 1,613 | 5,500 | 1,613 |
| 2024-06-05 | 1,622 | 1,622 | 1,608 | 1,611 | 4,600 | 1,611 |
| 2024-06-04 | 1,630 | 1,630 | 1,615 | 1,622 | 4,200 | 1,622 |
| 2024-06-03 | 1,620 | 1,625 | 1,612 | 1,625 | 11,500 | 1,625 |
| 2024-05-31 | 1,609 | 1,620 | 1,608 | 1,620 | 16,500 | 1,620 |
| 2024-05-30 | 1,589 | 1,595 | 1,581 | 1,595 | 6,500 | 1,595 |
| 2024-05-29 | 1,604 | 1,604 | 1,587 | 1,587 | 5,000 | 1,587 |
| 2024-05-28 | 1,614 | 1,614 | 1,602 | 1,604 | 6,500 | 1,604 |
| 2024-05-27 | 1,609 | 1,614 | 1,601 | 1,614 | 3,900 | 1,614 |
| 2024-05-24 | 1,609 | 1,609 | 1,596 | 1,600 | 3,500 | 1,600 |
| 2024-05-23 | 1,606 | 1,608 | 1,597 | 1,605 | 4,100 | 1,605 |
| 2024-05-22 | 1,616 | 1,616 | 1,592 | 1,597 | 10,200 | 1,597 |
| 2024-05-21 | 1,617 | 1,617 | 1,604 | 1,610 | 6,700 | 1,610 |
| 2024-05-20 | 1,616 | 1,617 | 1,608 | 1,617 | 19,200 | 1,617 |
| 2024-05-17 | 1,598 | 1,611 | 1,598 | 1,607 | 6,500 | 1,607 |
| 2024-05-16 | 1,616 | 1,616 | 1,571 | 1,598 | 17,400 | 1,598 |
| 2024-05-15 | 1,614 | 1,620 | 1,610 | 1,610 | 12,900 | 1,610 |
| 2024-05-14 | 1,603 | 1,603 | 1,592 | 1,603 | 14,900 | 1,603 |
| 2024-05-13 | 1,613 | 1,619 | 1,603 | 1,603 | 17,500 | 1,603 |
| 2024-05-10 | 1,593 | 1,608 | 1,583 | 1,608 | 19,400 | 1,608 |
| 2024-05-09 | 1,572 | 1,588 | 1,567 | 1,588 | 10,200 | 1,588 |
| 2024-05-08 | 1,595 | 1,595 | 1,572 | 1,572 | 8,200 | 1,572 |
| 2024-05-07 | 1,592 | 1,595 | 1,585 | 1,595 | 10,200 | 1,595 |
| 2024-05-02 | 1,593 | 1,594 | 1,584 | 1,584 | 5,700 | 1,584 |
| 2024-05-01 | 1,585 | 1,588 | 1,579 | 1,584 | 7,800 | 1,584 |
| 2024-04-30 | 1,579 | 1,585 | 1,570 | 1,585 | 11,000 | 1,585 |
| 2024-04-26 | 1,563 | 1,574 | 1,537 | 1,574 | 12,000 | 1,574 |
| 2024-04-25 | 1,562 | 1,562 | 1,551 | 1,551 | 6,700 | 1,551 |
| 2024-04-24 | 1,544 | 1,567 | 1,544 | 1,565 | 16,100 | 1,565 |
| 2024-04-23 | 1,538 | 1,544 | 1,530 | 1,540 | 5,500 | 1,540 |
| 2024-04-22 | 1,523 | 1,532 | 1,519 | 1,525 | 8,600 | 1,525 |
| 2024-04-19 | 1,522 | 1,528 | 1,498 | 1,501 | 18,400 | 1,501 |
| 2024-04-18 | 1,524 | 1,535 | 1,515 | 1,535 | 4,800 | 1,535 |
| 2024-04-17 | 1,531 | 1,531 | 1,512 | 1,515 | 19,800 | 1,515 |
| 2024-04-16 | 1,545 | 1,545 | 1,525 | 1,531 | 18,900 | 1,531 |
| 2024-04-15 | 1,558 | 1,558 | 1,545 | 1,555 | 12,000 | 1,555 |
| 2024-04-12 | 1,555 | 1,560 | 1,551 | 1,560 | 19,500 | 1,560 |
| 2024-04-11 | 1,546 | 1,555 | 1,542 | 1,555 | 4,300 | 1,555 |
| 2024-04-10 | 1,552 | 1,559 | 1,551 | 1,554 | 11,400 | 1,554 |
| 2024-04-09 | 1,552 | 1,566 | 1,547 | 1,563 | 8,400 | 1,563 |
| 2024-04-08 | 1,536 | 1,552 | 1,536 | 1,552 | 11,600 | 1,552 |
| 2024-04-05 | 1,528 | 1,535 | 1,522 | 1,534 | 11,500 | 1,534 |
| 2024-04-04 | 1,541 | 1,552 | 1,535 | 1,549 | 16,300 | 1,549 |
| 2024-04-03 | 1,533 | 1,547 | 1,523 | 1,541 | 17,800 | 1,541 |
| 2024-04-02 | 1,544 | 1,544 | 1,533 | 1,535 | 17,300 | 1,535 |
| 2024-04-01 | 1,563 | 1,567 | 1,543 | 1,543 | 18,200 | 1,543 |
| 2024-03-29 | 1,531 | 1,546 | 1,530 | 1,543 | 10,300 | 1,543 |
| 2024-03-28 | 1,556 | 1,565 | 1,532 | 1,532 | 16,900 | 1,532 |
| 2024-03-27 | 1,585 | 1,585 | 1,579 | 1,583 | 18,800 | 1,583 |
| 2024-03-26 | 1,567 | 1,582 | 1,566 | 1,572 | 9,000 | 1,572 |
| 2024-03-25 | 1,598 | 1,598 | 1,567 | 1,571 | 16,300 | 1,571 |
| 2024-03-22 | 1,604 | 1,606 | 1,597 | 1,601 | 12,000 | 1,601 |
| 2024-03-21 | 1,600 | 1,606 | 1,596 | 1,604 | 13,900 | 1,604 |
| 2024-03-19 | 1,593 | 1,594 | 1,575 | 1,589 | 15,400 | 1,589 |
| 2024-03-18 | 1,599 | 1,601 | 1,588 | 1,600 | 10,700 | 1,600 |
| 2024-03-15 | 1,591 | 1,595 | 1,581 | 1,595 | 24,800 | 1,595 |
| 2024-03-14 | 1,584 | 1,591 | 1,574 | 1,591 | 12,400 | 1,591 |
| 2024-03-13 | 1,582 | 1,582 | 1,554 | 1,574 | 9,100 | 1,574 |
| 2024-03-12 | 1,557 | 1,568 | 1,547 | 1,568 | 12,000 | 1,568 |
| 2024-03-11 | 1,595 | 1,595 | 1,555 | 1,565 | 39,000 | 1,565 |
| 2024-03-08 | 1,594 | 1,610 | 1,588 | 1,598 | 49,800 | 1,598 |
| 2024-03-07 | 1,600 | 1,601 | 1,590 | 1,595 | 8,800 | 1,595 |
| 2024-03-06 | 1,592 | 1,602 | 1,585 | 1,590 | 17,900 | 1,590 |
| 2024-03-05 | 1,593 | 1,607 | 1,570 | 1,593 | 17,300 | 1,593 |
| 2024-03-04 | 1,618 | 1,618 | 1,590 | 1,593 | 38,600 | 1,593 |
| 2024-03-01 | 1,591 | 1,620 | 1,590 | 1,620 | 27,800 | 1,620 |
| 2024-02-29 | 1,588 | 1,612 | 1,584 | 1,591 | 46,900 | 1,591 |
| 2024-02-28 | 1,641 | 1,646 | 1,574 | 1,587 | 86,500 | 1,587 |
| 2024-02-27 | 1,491 | 1,502 | 1,491 | 1,491 | 6,300 | 1,491 |
| 2024-02-26 | 1,527 | 1,530 | 1,495 | 1,495 | 10,900 | 1,495 |
| 2024-02-22 | 1,505 | 1,515 | 1,505 | 1,514 | 17,400 | 1,514 |
| 2024-02-21 | 1,478 | 1,509 | 1,474 | 1,504 | 21,100 | 1,504 |
| 2024-02-20 | 1,483 | 1,490 | 1,470 | 1,478 | 12,500 | 1,478 |
| 2024-02-19 | 1,482 | 1,492 | 1,481 | 1,483 | 9,200 | 1,483 |
| 2024-02-16 | 1,479 | 1,482 | 1,468 | 1,474 | 14,100 | 1,474 |
| 2024-02-15 | 1,492 | 1,492 | 1,461 | 1,461 | 16,300 | 1,461 |
| 2024-02-14 | 1,500 | 1,501 | 1,459 | 1,462 | 27,900 | 1,462 |
| 2024-02-13 | 1,484 | 1,510 | 1,483 | 1,496 | 31,700 | 1,496 |
| 2024-02-09 | 1,570 | 1,575 | 1,465 | 1,483 | 65,300 | 1,483 |
| 2024-02-08 | 1,566 | 1,580 | 1,548 | 1,578 | 12,800 | 1,578 |
| 2024-02-07 | 1,564 | 1,570 | 1,561 | 1,566 | 9,400 | 1,566 |
| 2024-02-06 | 1,582 | 1,585 | 1,570 | 1,570 | 7,200 | 1,570 |
| 2024-02-05 | 1,588 | 1,588 | 1,579 | 1,582 | 4,000 | 1,582 |
| 2024-02-02 | 1,585 | 1,586 | 1,567 | 1,586 | 10,500 | 1,586 |
| 2024-02-01 | 1,578 | 1,578 | 1,565 | 1,575 | 6,500 | 1,575 |
| 2024-01-31 | 1,570 | 1,582 | 1,566 | 1,578 | 9,500 | 1,578 |
| 2024-01-30 | 1,577 | 1,577 | 1,565 | 1,565 | 9,000 | 1,565 |
| 2024-01-29 | 1,586 | 1,586 | 1,560 | 1,576 | 5,800 | 1,576 |
| 2024-01-26 | 1,563 | 1,563 | 1,546 | 1,546 | 14,200 | 1,546 |
| 2024-01-25 | 1,567 | 1,569 | 1,560 | 1,563 | 8,400 | 1,563 |
| 2024-01-24 | 1,576 | 1,576 | 1,555 | 1,561 | 8,400 | 1,561 |
| 2024-01-23 | 1,586 | 1,590 | 1,576 | 1,576 | 4,700 | 1,576 |
| 2024-01-22 | 1,579 | 1,588 | 1,578 | 1,586 | 2,500 | 1,586 |
| 2024-01-19 | 1,575 | 1,584 | 1,569 | 1,569 | 7,900 | 1,569 |
| 2024-01-18 | 1,588 | 1,588 | 1,570 | 1,571 | 8,100 | 1,571 |
| 2024-01-17 | 1,598 | 1,615 | 1,587 | 1,587 | 9,100 | 1,587 |
| 2024-01-16 | 1,624 | 1,624 | 1,591 | 1,591 | 14,400 | 1,591 |
| 2024-01-15 | 1,605 | 1,627 | 1,605 | 1,624 | 10,100 | 1,624 |
| 2024-01-12 | 1,619 | 1,626 | 1,592 | 1,600 | 15,800 | 1,600 |
| 2024-01-11 | 1,628 | 1,628 | 1,611 | 1,623 | 15,900 | 1,623 |
| 2024-01-10 | 1,605 | 1,630 | 1,600 | 1,614 | 27,000 | 1,614 |
| 2024-01-09 | 1,593 | 1,601 | 1,592 | 1,601 | 11,400 | 1,601 |
| 2024-01-05 | 1,578 | 1,592 | 1,577 | 1,592 | 9,500 | 1,592 |
| 2024-01-04 | 1,555 | 1,585 | 1,541 | 1,578 | 9,600 | 1,578 |
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
