5142 アキレス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,5061,5431,5031,51266,4001,512
2020-11-261,4741,5101,4611,50661,8001,506
2020-11-251,4901,4951,4611,46786,6001,467
2020-11-241,5031,5101,4651,48175,0001,481
2020-11-201,4821,4991,4751,49234,0001,492
2020-11-191,5221,5221,4811,50244,7001,502
2020-11-181,4801,5251,4801,51262,3001,512
2020-11-171,5331,5331,4931,50656,5001,506
2020-11-161,5551,5621,5091,52857,2001,528
2020-11-131,5691,5691,5241,53245,7001,532
2020-11-121,6101,6341,5531,56671,1001,566
2020-11-111,6331,6331,5611,60889,9001,608
2020-11-101,5691,6621,5641,63388,4001,633
2020-11-091,6001,6001,5581,56739,0001,567
2020-11-061,5251,5901,5151,57572,7001,575
2020-11-051,5601,5711,5001,500107,2001,500
2020-11-041,5681,5781,5341,57063,2001,570
2020-11-021,5841,5951,5411,55860,1001,558
2020-10-301,6101,6111,5521,57045,8001,570
2020-10-291,6121,6211,6031,61017,1001,610
2020-10-281,6221,6471,6101,64431,8001,644
2020-10-271,6511,6511,6111,63331,0001,633
2020-10-261,6541,6621,6431,66124,7001,661
2020-10-231,6761,6801,6301,64735,1001,647
2020-10-221,7121,7121,6581,67634,5001,676
2020-10-211,6781,7131,6741,70229,8001,702
2020-10-201,7231,7231,6691,67840,6001,678
2020-10-191,7081,7391,7021,71224,6001,712
2020-10-161,7071,7341,6941,70530,6001,705
2020-10-151,7151,7171,6811,68732,1001,687
2020-10-141,7371,7391,7081,71932,8001,719
2020-10-131,7421,7601,7371,74423,6001,744
2020-10-121,7201,7321,7101,72711,8001,727
2020-10-091,7381,7381,7051,73221,8001,732
2020-10-081,7551,7661,7391,74323,7001,743
2020-10-071,7601,7641,7461,75220,3001,752
2020-10-061,7441,7801,7351,77919,8001,779
2020-10-051,7201,7661,7201,75221,1001,752
2020-10-021,7721,7781,7111,72433,2001,724
2020-09-301,8571,8571,7551,75745,0001,757
2020-09-291,8891,8891,8311,85659,6001,856
2020-09-281,8361,8841,8331,88061,4001,880
2020-09-251,7961,8391,7961,81143,9001,811
2020-09-241,7841,7981,7721,79030,7001,790
2020-09-231,7961,7961,7571,76635,7001,766
2020-09-181,8181,8361,7991,81032,6001,810
2020-09-171,8311,8381,8041,82129,4001,821
2020-09-161,8041,8271,7911,82239,1001,822
2020-09-151,7981,8101,7801,80435,9001,804
2020-09-141,7741,7951,7681,78927,7001,789
2020-09-111,7701,7781,7501,76631,7001,766
2020-09-101,7461,7691,7371,76441,4001,764
2020-09-091,7641,7641,7221,74634,4001,746
2020-09-081,7441,7671,7321,76526,4001,765
2020-09-071,7081,7641,6991,74432,4001,744
2020-09-041,7281,7321,7051,71028,2001,710
2020-09-031,7851,7891,7451,74938,2001,749
2020-09-021,8141,8141,7651,78425,3001,784
2020-09-011,7881,8201,7561,81350,1001,813
2020-08-311,7951,8011,7701,77432,7001,774
2020-08-281,7851,8201,7651,78045,7001,780
2020-08-271,8271,8271,7951,80125,4001,801
2020-08-261,8571,8571,8191,82623,5001,826
2020-08-251,8301,8631,8161,85741,3001,857
2020-08-241,8311,8391,8151,81916,8001,819
2020-08-211,8401,8561,8201,83024,5001,830
2020-08-201,8601,8651,8391,84725,2001,847
2020-08-191,8901,8971,8531,86048,5001,860
2020-08-181,8611,8981,8561,89636,2001,896
2020-08-171,8941,8941,8411,86138,7001,861
2020-08-141,9091,9171,8841,89230,8001,892
2020-08-131,9301,9301,8761,89555,0001,895
2020-08-121,9041,9321,8961,91654,0001,916
2020-08-111,9631,9781,8701,880165,2001,880
2020-08-071,8211,8581,7441,76380,0001,763
2020-08-061,8561,8591,8211,83727,2001,837
2020-08-051,8381,8581,8091,85231,6001,852
2020-08-041,8241,8581,8231,83844,6001,838
2020-08-031,8411,8581,8251,82733,9001,827
2020-07-311,8921,8931,8041,81039,5001,810
2020-07-301,9081,9271,8981,91432,9001,914
2020-07-291,9471,9471,9011,91317,3001,913
2020-07-281,9461,9751,9391,94727,2001,947
2020-07-271,9491,9491,9021,94252,0001,942
2020-07-221,9391,9741,9121,96553,1001,965
2020-07-211,9321,9491,8971,93969,7001,939
2020-07-201,9281,9371,8891,92648,6001,926
2020-07-171,9691,9691,9191,93919,9001,939
2020-07-161,9691,9821,9261,95231,6001,952
2020-07-151,9861,9881,9351,96148,9001,961
2020-07-141,9811,9851,9331,96933,1001,969
2020-07-131,9311,9851,9301,98153,3001,981
2020-07-101,9831,9991,9071,91369,0001,913
2020-07-091,9942,0051,9451,98973,3001,989
2020-07-082,0102,0371,9901,99046,3001,990
2020-07-072,0592,0841,9902,01472,9002,014
2020-07-062,0232,0662,0182,03664,4002,036
2020-07-031,9892,0251,9642,01882,4002,018
2020-07-021,9972,0201,9501,96189,4001,961
2020-07-011,9411,9941,9381,985105,5001,985
2020-06-302,0122,0331,9331,941146,5001,941
2020-06-291,9682,0201,9552,001137,1002,001
2020-06-262,1182,1181,9451,950516,3001,950
2020-06-252,1242,2172,1162,193449,0002,193
2020-06-242,1002,1322,0042,110293,8002,110
2020-06-232,0402,1532,0402,127295,0002,127
2020-06-221,9252,0221,9022,001224,3002,001
2020-06-191,8601,9241,8381,866157,9001,866
2020-06-181,7471,8281,7431,820117,1001,820
2020-06-171,7111,7501,6881,73849,7001,738
2020-06-161,6291,7161,6251,71157,6001,711
2020-06-151,6471,6581,6021,60733,1001,607
2020-06-121,6481,6641,6261,64748,9001,647
2020-06-111,7501,7501,6811,69437,2001,694
2020-06-101,7351,7741,7291,76141,4001,761
2020-06-091,7561,7571,7361,75427,9001,754
2020-06-081,7641,7791,7411,76145,7001,761
2020-06-051,7401,7781,7151,76049,2001,760
2020-06-041,7381,7391,6951,73149,0001,731
2020-06-031,7051,7291,6831,72648,4001,726
2020-06-021,7181,7321,6741,67836,9001,678
2020-06-011,6551,7121,6551,71269,4001,712
2020-05-291,6631,8071,6591,695281,8001,695
2020-05-281,6351,6421,6201,635104,0001,635
2020-05-271,6221,6351,5781,63535,2001,635
2020-05-261,6111,6291,5921,61535,6001,615
2020-05-251,5931,6131,5691,60825,0001,608
2020-05-221,5801,5841,5491,56520,6001,565
2020-05-211,6091,6171,5791,58432,0001,584
2020-05-201,6081,6081,5821,60518,5001,605
2020-05-191,6171,6231,5771,59322,7001,593
2020-05-181,6001,6001,5751,58914,4001,589
2020-05-151,5701,5961,5521,59626,6001,596
2020-05-141,5921,5921,5581,56029,9001,560
2020-05-131,6001,6121,5811,60819,6001,608
2020-05-121,6401,6401,5841,62120,1001,621
2020-05-111,6391,6491,6201,63929,9001,639
2020-05-081,5791,6221,5761,62232,5001,622
2020-05-071,5501,5731,5301,56743,4001,567
2020-05-011,5941,5991,5251,55052,7001,550
2020-04-301,6221,6481,5941,59452,9001,594
2020-04-281,6611,6771,6111,61650,8001,616
2020-04-271,7051,7261,6481,682178,2001,682
2020-04-241,6201,6651,5821,665116,3001,665
2020-04-231,5471,6201,5471,62079,1001,620
2020-04-221,5821,5821,5061,52856,8001,528
2020-04-211,6061,6431,5461,58595,4001,585
2020-04-201,6071,6731,5831,638132,2001,638
2020-04-171,7151,7241,6211,626107,9001,626
2020-04-161,5201,6931,5201,692115,0001,692
2020-04-151,5911,5921,5061,51373,0001,513
2020-04-141,5631,5911,5621,57941,5001,579
2020-04-131,6051,6271,5621,56634,8001,566
2020-04-101,6021,6351,5831,62541,5001,625
2020-04-091,6691,6691,5901,59648,1001,596
2020-04-081,6801,6841,6091,67857,3001,678
2020-04-071,7061,7411,6601,68872,3001,688
2020-04-061,6601,6991,6101,68299,9001,682
2020-04-031,6081,6741,5541,60273,9001,602
2020-04-021,6551,6921,5631,57256,5001,572
2020-04-011,7501,7741,6621,69594,6001,695
2020-03-311,7131,8151,7001,753220,3001,753
2020-03-301,5231,6121,4931,60343,8001,603
2020-03-271,5481,6221,4821,62261,7001,622
2020-03-261,4321,4991,3921,49944,2001,499
2020-03-251,4141,4321,3661,43231,9001,432
2020-03-241,3091,3601,3031,36024,0001,360
2020-03-231,2701,2821,1941,26742,7001,267
2020-03-191,2351,2671,2121,25937,3001,259
2020-03-181,2711,3331,2121,21930,8001,219
2020-03-171,1761,2671,1441,25151,2001,251
2020-03-161,1821,2691,1811,19633,5001,196
2020-03-131,1441,1961,1201,17961,3001,179
2020-03-121,3021,3361,2441,26456,1001,264
2020-03-111,4061,4361,3241,32449,4001,324
2020-03-101,3611,4331,2801,41673,3001,416
2020-03-091,5071,5301,3891,39159,3001,391
2020-03-061,6601,6821,5841,59062,0001,590
2020-03-051,7451,7501,6771,69447,6001,694
2020-03-041,7061,7501,6611,71659,8001,716
2020-03-031,7311,7621,7061,71272,9001,712
2020-03-021,6791,7791,6551,728108,2001,728
2020-02-281,7761,7761,6281,706352,6001,706
2020-02-271,7501,7501,6121,620105,0001,620
2020-02-261,7831,8071,7531,76876,1001,768
2020-02-251,8611,9151,8151,833137,8001,833
2020-02-211,9291,9521,8881,941132,4001,941
2020-02-201,9501,9951,9211,949229,2001,949
2020-02-192,1052,1291,9141,9151,202,6001,915
2020-02-182,1302,1302,1302,130321,9002,130
2020-02-171,7401,7401,7201,73012,6001,730
2020-02-141,7021,7421,6931,73412,8001,734
2020-02-131,7511,7511,7001,70613,5001,706
2020-02-121,7661,7721,7481,7606,2001,760
2020-02-101,7551,7721,7401,74615,7001,746
2020-02-071,8001,8001,7351,7557,3001,755
2020-02-061,7311,7991,7311,79118,9001,791
2020-02-051,7371,7471,7161,71911,6001,719
2020-02-041,7041,7351,6901,72620,9001,726
2020-02-031,7271,7311,7101,7197,2001,719
2020-01-311,7381,7641,7381,7445,3001,744
2020-01-301,7501,8131,7181,73831,0001,738
2020-01-291,7181,7531,7181,7508,4001,750
2020-01-281,7151,7471,7051,71819,4001,718
2020-01-271,7511,7641,7291,75218,0001,752
2020-01-241,8091,8091,7591,76421,0001,764
2020-01-231,8261,8451,8091,8095,8001,809
2020-01-221,8361,8631,8321,84914,1001,849
2020-01-211,8101,8361,7941,8368,2001,836
2020-01-201,7661,8141,7661,7956,6001,795
2020-01-171,7801,7971,7601,76612,3001,766
2020-01-161,8071,8091,7751,7756,9001,775
2020-01-151,8151,8321,7761,80717,3001,807
2020-01-141,8551,8561,7941,80312,3001,803
2020-01-101,8841,8881,8501,8557,6001,855
2020-01-091,8281,8571,8241,8555,2001,855
2020-01-081,8141,8331,7821,78812,9001,788
2020-01-071,7961,8451,7961,8429,5001,842
2020-01-061,7911,8021,7671,77614,1001,776

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