1. HOME >
  2. 株価時系列 >
  3. 5142 >
  4. 2021年

5142 アキレス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2381,2511,2361,2496,2001,249
2021-12-291,2241,2531,2241,25316,8001,253
2021-12-281,2201,2301,2121,22828,3001,228
2021-12-271,2231,2241,2151,21922,9001,219
2021-12-241,2261,2301,2151,21816,9001,218
2021-12-231,2221,2311,2211,22612,6001,226
2021-12-221,2351,2351,2181,22218,7001,222
2021-12-211,2441,2451,2261,23520,9001,235
2021-12-201,2741,2741,2351,23518,1001,235
2021-12-171,2781,2821,2621,28122,9001,281
2021-12-161,2691,2791,2651,27916,1001,279
2021-12-151,2601,2691,2601,26514,4001,265
2021-12-141,2531,2601,2451,26016,0001,260
2021-12-131,2661,2661,2401,25013,2001,250
2021-12-101,2451,2571,2411,25720,3001,257
2021-12-091,2591,2631,2401,24714,6001,247
2021-12-081,2701,2701,2541,26417,7001,264
2021-12-071,2461,2751,2401,27529,6001,275
2021-12-061,2501,2551,2301,23022,6001,230
2021-12-031,2321,2481,2271,24816,8001,248
2021-12-021,2111,2321,2111,21733,3001,217
2021-12-011,2071,2181,2061,21124,2001,211
2021-11-301,2301,2411,2091,20929,1001,209
2021-11-291,2301,2391,2191,21923,0001,219
2021-11-261,2671,2671,2451,24721,4001,247
2021-11-251,2721,2721,2631,2648,1001,264
2021-11-241,2701,2791,2651,2669,9001,266
2021-11-221,2781,2781,2641,27011,7001,270
2021-11-191,2681,2891,2681,28511,4001,285
2021-11-181,2751,2771,2651,27619,0001,276
2021-11-171,2931,2931,2741,27422,0001,274
2021-11-161,2961,2991,2911,29122,5001,291
2021-11-151,3141,3141,2931,29620,0001,296
2021-11-121,2961,3031,2921,30022,8001,300
2021-11-111,3081,3101,2921,29320,6001,293
2021-11-101,3271,3271,3071,30818,6001,308
2021-11-091,3321,3401,3271,33118,4001,331
2021-11-081,3321,3351,3231,33014,0001,330
2021-11-051,3351,3421,3251,32521,5001,325
2021-11-041,3181,3571,3181,35744,0001,357
2021-11-021,3421,3421,3121,31618,8001,316
2021-11-011,3201,3421,3161,34219,3001,342
2021-10-291,3241,3241,3031,31115,7001,311
2021-10-281,3211,3361,3141,33097,0001,330
2021-10-271,3541,3541,3221,32723,6001,327
2021-10-261,3581,3581,3491,35511,0001,355
2021-10-251,3561,3651,3451,34817,0001,348
2021-10-221,3411,3511,3291,35125,4001,351
2021-10-211,3461,3561,3431,34517,3001,345
2021-10-201,3481,3581,3421,35618,4001,356
2021-10-191,3551,3561,3401,34017,7001,340
2021-10-181,3751,3761,3381,36036,1001,360
2021-10-151,3311,3771,3311,36593,9001,365
2021-10-141,3001,3131,2951,31030,1001,310
2021-10-131,2981,3041,2861,29827,2001,298
2021-10-121,3141,3141,2981,29925,3001,299
2021-10-111,3071,3141,3061,31417,0001,314
2021-10-081,3121,3211,3071,31319,8001,313
2021-10-071,3081,3131,2971,30118,2001,301
2021-10-061,2961,3171,2961,30028,3001,300
2021-10-051,3151,3151,2911,29146,9001,291
2021-10-041,3311,3341,3221,32319,3001,323
2021-10-011,3411,3441,3221,32229,1001,322
2021-09-301,3601,3701,3481,34824,5001,348
2021-09-291,3581,3661,3481,36638,3001,366
2021-09-281,3691,3781,3571,37828,9001,378
2021-09-271,3801,3801,3631,36820,8001,368
2021-09-241,3681,3791,3611,37940,3001,379
2021-09-221,3771,3771,3501,35030,5001,350
2021-09-211,3891,3891,3701,38438,3001,384
2021-09-171,3701,3931,3611,39356,7001,393
2021-09-161,3791,3801,3671,38022,6001,380
2021-09-151,3751,3821,3651,38230,1001,382
2021-09-141,3831,3861,3771,38634,7001,386
2021-09-131,3721,3831,3651,38320,6001,383
2021-09-101,3511,3811,3511,38131,2001,381
2021-09-091,3761,3821,3671,37227,0001,372
2021-09-081,3701,3761,3651,37422,5001,374
2021-09-071,3541,3701,3541,37023,3001,370
2021-09-061,3491,3531,3421,35315,8001,353
2021-09-031,3351,3461,3351,34422,1001,344
2021-09-021,3351,3421,3301,33515,8001,335
2021-09-011,3391,3401,3311,33410,7001,334
2021-08-311,3321,3411,3251,32517,9001,325
2021-08-301,3261,3391,3241,33620,9001,336
2021-08-271,3201,3211,3121,31614,1001,316
2021-08-261,3321,3321,3191,31912,1001,319
2021-08-251,3401,3401,3201,32413,9001,324
2021-08-241,3271,3401,3251,32920,4001,329
2021-08-231,3271,3331,3221,32214,8001,322
2021-08-201,3151,3321,3151,32121,1001,321
2021-08-191,3221,3231,3131,31314,2001,313
2021-08-181,3221,3331,3211,32411,9001,324
2021-08-171,3391,3411,3221,32231,0001,322
2021-08-161,3541,3541,3371,33734,6001,337
2021-08-131,3651,3651,3531,35911,9001,359
2021-08-121,3711,3711,3571,35713,3001,357
2021-08-111,3741,3741,3571,36316,4001,363
2021-08-101,3691,3891,3641,36832,2001,368
2021-08-061,3581,3761,3531,37014,5001,370
2021-08-051,3661,3691,3551,35615,8001,356
2021-08-041,3831,3841,3701,37014,0001,370
2021-08-031,3861,3911,3711,39012,2001,390
2021-08-021,3761,3961,3711,39623,4001,396
2021-07-301,3771,3771,3631,3639,7001,363
2021-07-291,3851,3851,3741,3799,5001,379
2021-07-281,3861,3971,3781,37835,8001,378
2021-07-271,4001,4001,3831,39315,2001,393
2021-07-261,3961,3991,3841,39930,9001,399
2021-07-211,3681,3731,3641,36619,4001,366
2021-07-201,3561,3711,3521,36719,1001,367
2021-07-191,3761,3791,3581,35824,5001,358
2021-07-161,3731,3921,3711,38311,0001,383
2021-07-151,4061,4061,3731,37450,0001,374
2021-07-141,4121,4131,3971,40922,6001,409
2021-07-131,3901,4211,3881,42131,4001,421
2021-07-121,4081,4081,3831,38858,0001,388
2021-07-091,3831,3891,3661,38347,3001,383
2021-07-081,3841,4101,3831,39162,7001,391
2021-07-071,3651,3711,3611,36217,6001,362
2021-07-061,3721,3781,3681,3749,6001,374
2021-07-051,3831,3831,3751,3759,5001,375
2021-07-021,3611,3831,3601,38328,7001,383
2021-07-011,3631,3741,3561,36129,8001,361
2021-06-301,3771,3821,3631,36319,9001,363
2021-06-291,3671,3731,3601,37118,4001,371
2021-06-281,3861,3871,3671,36825,0001,368
2021-06-251,3851,3851,3751,38116,5001,381
2021-06-241,3731,3811,3641,38113,7001,381
2021-06-231,3751,3811,3721,37811,2001,378
2021-06-221,3891,3891,3671,37921,7001,379
2021-06-211,3821,3821,3611,36139,6001,361
2021-06-181,3821,4011,3771,40159,2001,401
2021-06-171,3901,3901,3811,38221,7001,382
2021-06-161,3851,3941,3851,38810,2001,388
2021-06-151,3911,3951,3831,38533,0001,385
2021-06-141,3991,3991,3821,38723,9001,387
2021-06-111,3921,3961,3861,38619,8001,386
2021-06-101,3911,4011,3861,39724,7001,397
2021-06-091,4031,4051,3921,39520,6001,395
2021-06-081,3931,4061,3931,40313,8001,403
2021-06-071,4031,4101,3941,39615,3001,396
2021-06-041,4021,4061,3941,39611,2001,396
2021-06-031,3971,4091,3881,40916,1001,409
2021-06-021,3901,4001,3851,38921,1001,389
2021-06-011,3951,3971,3871,38815,5001,388
2021-05-311,4131,4131,3881,38823,1001,388
2021-05-281,3901,4141,3901,41318,6001,413
2021-05-271,3901,4061,3851,38521,9001,385
2021-05-261,3921,3981,3841,39526,0001,395
2021-05-251,4261,4281,3971,39823,0001,398
2021-05-241,4211,4291,4121,42111,4001,421
2021-05-211,4351,4361,4161,41717,5001,417
2021-05-201,4411,4501,4321,43617,9001,436
2021-05-191,4401,4441,4321,44021,3001,440
2021-05-181,4351,4491,4351,44512,5001,445
2021-05-171,4551,4551,4351,43515,8001,435
2021-05-141,4391,4521,4351,44118,5001,441
2021-05-131,4171,4321,4081,41125,8001,411
2021-05-121,4211,4531,4201,43241,1001,432
2021-05-111,4181,4821,4131,41859,2001,418
2021-05-101,4221,4291,4181,41813,7001,418
2021-05-071,4131,4291,4131,41818,4001,418
2021-05-061,3971,4151,3921,40530,6001,405
2021-04-301,4051,4151,3961,39621,0001,396
2021-04-281,4121,4141,3961,40529,6001,405
2021-04-271,4101,4221,4041,40818,8001,408
2021-04-261,4241,4271,4051,41025,5001,410
2021-04-231,4301,4371,4241,42414,1001,424
2021-04-221,4421,4481,4321,43718,6001,437
2021-04-211,4361,4361,4231,42827,8001,428
2021-04-201,4701,4701,4441,44421,9001,444
2021-04-191,4671,4871,4671,47219,2001,472
2021-04-161,4621,4691,4521,46414,9001,464
2021-04-151,4501,4651,4481,46021,7001,460
2021-04-141,4591,4591,4461,45830,2001,458
2021-04-131,4681,4731,4601,46017,4001,460
2021-04-121,4731,4731,4571,46713,9001,467
2021-04-091,4671,4751,4581,46920,7001,469
2021-04-081,4901,4901,4611,46232,7001,462
2021-04-071,4641,4901,4571,49023,2001,490
2021-04-061,4931,4981,4651,46550,3001,465
2021-04-051,4801,4821,4641,47921,5001,479
2021-04-021,4691,4821,4691,47122,1001,471
2021-04-011,4861,4961,4641,46444,9001,464
2021-03-311,5061,5121,4841,48442,4001,484
2021-03-301,5301,5301,5021,52136,7001,521
2021-03-291,5771,5831,5571,57457,7001,574
2021-03-261,5521,5661,5381,56630,5001,566
2021-03-251,5321,5471,5141,54128,2001,541
2021-03-241,5261,5261,4911,50377,3001,503
2021-03-231,5771,5771,5401,54047,1001,540
2021-03-221,5951,5951,5681,57743,6001,577
2021-03-191,5661,5861,5561,58684,8001,586
2021-03-181,5691,5691,5531,56434,3001,564
2021-03-171,5671,5731,5551,56720,2001,567
2021-03-161,5651,5721,5511,56438,5001,564
2021-03-151,5261,5651,5131,56566,9001,565
2021-03-121,5031,5111,4881,50955,1001,509
2021-03-111,5111,5181,5041,51424,3001,514
2021-03-101,5281,5281,5021,50829,7001,508
2021-03-091,5111,5231,5031,51840,8001,518
2021-03-081,5001,5071,4851,49939,9001,499
2021-03-051,4701,4771,4521,47732,7001,477
2021-03-041,4711,4781,4541,47232,4001,472
2021-03-031,4581,4711,4541,47130,9001,471
2021-03-021,4711,4711,4501,45835,6001,458
2021-03-011,4531,4741,4461,47429,6001,474
2021-02-261,4601,4611,4441,44537,7001,445
2021-02-251,4781,4781,4641,46522,3001,465
2021-02-241,4901,4901,4601,46529,7001,465
2021-02-221,4891,4981,4801,48723,9001,487
2021-02-191,4951,5031,4691,48043,5001,480
2021-02-181,5051,5061,4911,49833,7001,498
2021-02-171,5101,5191,5021,50423,7001,504
2021-02-161,5301,5301,4971,51537,3001,515
2021-02-151,5271,5301,5061,52338,0001,523
2021-02-121,5001,5091,4911,50933,0001,509
2021-02-101,5101,5101,4851,48829,7001,488
2021-02-091,5191,5251,4841,51645,2001,516
2021-02-081,5181,5421,5001,52093,2001,520
2021-02-051,4901,5041,4841,50224,2001,502
2021-02-041,4601,5051,4571,48062,7001,480
2021-02-031,4401,4701,4391,46636,6001,466
2021-02-021,4341,4521,4261,42829,1001,428
2021-02-011,4261,4491,4261,43521,0001,435
2021-01-291,4601,4611,4261,42631,5001,426
2021-01-281,4401,4741,4371,46344,5001,463
2021-01-271,4651,4701,4521,46321,9001,463
2021-01-261,4501,4601,4461,45825,9001,458
2021-01-251,4631,4631,4451,45815,7001,458
2021-01-221,4461,4581,4401,45320,9001,453
2021-01-211,4781,4781,4481,45624,1001,456
2021-01-201,4401,4641,4341,45925,4001,459
2021-01-191,4551,4621,4381,43824,0001,438
2021-01-181,4591,4641,4461,45314,5001,453
2021-01-151,4831,4831,4511,45926,3001,459
2021-01-141,4691,4771,4641,47330,1001,473
2021-01-131,4861,4861,4551,46924,1001,469
2021-01-121,4601,4821,4541,47943,3001,479
2021-01-081,4241,4571,4171,45555,5001,455
2021-01-071,4121,4281,4101,42527,5001,425
2021-01-061,3981,4181,3981,40817,5001,408
2021-01-051,4081,4151,3921,40724,5001,407
2021-01-041,4161,4161,3891,41236,9001,412

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