5142 アキレス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,530	1,552	1,530	1,543	9,500	1,543
2023-12-28	1,515	1,530	1,514	1,530	4,800	1,530
2023-12-27	1,512	1,533	1,506	1,526	15,200	1,526
2023-12-26	1,507	1,515	1,500	1,500	12,200	1,500
2023-12-25	1,532	1,532	1,503	1,513	10,200	1,513
2023-12-22	1,522	1,533	1,522	1,530	7,700	1,530
2023-12-21	1,540	1,540	1,518	1,521	9,600	1,521
2023-12-20	1,546	1,563	1,544	1,554	16,600	1,554
2023-12-19	1,532	1,539	1,522	1,539	8,500	1,539
2023-12-18	1,554	1,554	1,518	1,532	9,900	1,532
2023-12-15	1,535	1,555	1,527	1,554	42,300	1,554
2023-12-14	1,542	1,542	1,523	1,524	10,400	1,524
2023-12-13	1,554	1,554	1,533	1,536	8,600	1,536
2023-12-12	1,554	1,555	1,545	1,547	12,000	1,547
2023-12-11	1,534	1,554	1,534	1,548	14,000	1,548
2023-12-08	1,547	1,555	1,511	1,519	30,100	1,519
2023-12-07	1,544	1,560	1,541	1,555	13,400	1,555
2023-12-06	1,520	1,561	1,520	1,553	18,800	1,553
2023-12-05	1,530	1,535	1,519	1,519	14,000	1,519
2023-12-04	1,545	1,546	1,535	1,536	8,500	1,536
2023-12-01	1,557	1,558	1,546	1,548	10,700	1,548
2023-11-30	1,550	1,557	1,544	1,557	9,400	1,557
2023-11-29	1,571	1,576	1,559	1,561	8,200	1,561
2023-11-28	1,585	1,585	1,570	1,579	7,700	1,579
2023-11-27	1,583	1,588	1,578	1,579	9,900	1,579
2023-11-24	1,580	1,583	1,575	1,577	8,600	1,577
2023-11-22	1,585	1,587	1,575	1,580	8,800	1,580
2023-11-21	1,589	1,589	1,574	1,575	9,200	1,575
2023-11-20	1,589	1,590	1,574	1,574	16,200	1,574
2023-11-17	1,574	1,589	1,574	1,588	10,500	1,588
2023-11-16	1,587	1,587	1,571	1,573	10,700	1,573
2023-11-15	1,587	1,593	1,584	1,591	15,700	1,591
2023-11-14	1,586	1,586	1,570	1,578	12,200	1,578
2023-11-13	1,589	1,593	1,578	1,584	13,000	1,584
2023-11-10	1,585	1,589	1,574	1,588	15,800	1,588
2023-11-09	1,570	1,581	1,562	1,581	18,200	1,581
2023-11-08	1,590	1,590	1,560	1,565	21,600	1,565
2023-11-07	1,593	1,612	1,591	1,598	20,400	1,598
2023-11-06	1,580	1,601	1,578	1,599	41,500	1,599
2023-11-02	1,579	1,580	1,555	1,570	22,600	1,570
2023-11-01	1,545	1,577	1,545	1,569	45,700	1,569
2023-10-31	1,520	1,538	1,513	1,538	24,100	1,538
2023-10-30	1,513	1,514	1,503	1,507	15,300	1,507
2023-10-27	1,503	1,532	1,503	1,530	23,300	1,530
2023-10-26	1,502	1,511	1,499	1,501	14,800	1,501
2023-10-25	1,513	1,517	1,507	1,507	18,500	1,507
2023-10-24	1,508	1,508	1,483	1,503	15,300	1,503
2023-10-23	1,503	1,510	1,493	1,493	19,300	1,493
2023-10-20	1,492	1,507	1,489	1,503	16,000	1,503
2023-10-19	1,489	1,494	1,485	1,489	8,800	1,489
2023-10-18	1,499	1,499	1,482	1,493	12,700	1,493
2023-10-17	1,485	1,500	1,485	1,487	15,800	1,487
2023-10-16	1,487	1,490	1,477	1,482	17,600	1,482
2023-10-13	1,497	1,498	1,481	1,487	18,700	1,487
2023-10-12	1,487	1,498	1,477	1,497	23,800	1,497
2023-10-11	1,493	1,495	1,483	1,487	16,900	1,487
2023-10-10	1,475	1,487	1,475	1,486	22,000	1,486
2023-10-06	1,462	1,475	1,462	1,475	15,700	1,475
2023-10-05	1,428	1,455	1,428	1,454	18,400	1,454
2023-10-04	1,430	1,441	1,421	1,426	35,700	1,426
2023-10-03	1,465	1,465	1,441	1,442	20,700	1,442
2023-10-02	1,451	1,478	1,451	1,466	26,500	1,466
2023-09-29	1,450	1,460	1,437	1,441	22,100	1,441
2023-09-28	1,451	1,466	1,441	1,446	28,200	1,446
2023-09-27	1,442	1,464	1,432	1,464	31,400	1,464
2023-09-26	1,464	1,464	1,452	1,452	17,700	1,452
2023-09-25	1,471	1,477	1,462	1,465	27,000	1,465
2023-09-22	1,472	1,480	1,467	1,474	20,700	1,474
2023-09-21	1,488	1,493	1,481	1,481	24,600	1,481
2023-09-20	1,510	1,510	1,490	1,490	22,200	1,490
2023-09-19	1,503	1,510	1,497	1,510	20,000	1,510
2023-09-15	1,518	1,518	1,507	1,513	30,900	1,513
2023-09-14	1,491	1,506	1,488	1,504	17,900	1,504
2023-09-13	1,496	1,499	1,486	1,487	25,400	1,487
2023-09-12	1,489	1,499	1,483	1,496	16,900	1,496
2023-09-11	1,496	1,503	1,482	1,489	28,800	1,489
2023-09-08	1,496	1,503	1,491	1,496	33,400	1,496
2023-09-07	1,506	1,512	1,504	1,510	19,200	1,510
2023-09-06	1,521	1,521	1,505	1,511	18,600	1,511
2023-09-05	1,506	1,521	1,506	1,521	21,600	1,521
2023-09-04	1,488	1,510	1,487	1,506	33,300	1,506
2023-09-01	1,479	1,487	1,475	1,487	11,000	1,487
2023-08-31	1,472	1,486	1,470	1,479	15,600	1,479
2023-08-30	1,480	1,480	1,468	1,472	10,200	1,472
2023-08-29	1,466	1,476	1,462	1,468	6,600	1,468
2023-08-28	1,443	1,465	1,443	1,465	16,600	1,465
2023-08-25	1,450	1,450	1,441	1,443	12,500	1,443
2023-08-24	1,439	1,460	1,439	1,456	13,300	1,456
2023-08-23	1,441	1,447	1,436	1,444	9,500	1,444
2023-08-22	1,457	1,457	1,438	1,442	20,100	1,442
2023-08-21	1,448	1,458	1,445	1,445	11,000	1,445
2023-08-18	1,434	1,463	1,428	1,449	17,700	1,449
2023-08-17	1,455	1,456	1,422	1,434	18,400	1,434
2023-08-16	1,460	1,463	1,445	1,445	15,000	1,445
2023-08-15	1,463	1,475	1,457	1,469	15,200	1,469
2023-08-14	1,474	1,483	1,458	1,462	22,300	1,462
2023-08-10	1,450	1,474	1,435	1,473	26,100	1,473
2023-08-09	1,503	1,509	1,438	1,461	55,300	1,461
2023-08-08	1,501	1,513	1,501	1,511	11,500	1,511
2023-08-07	1,494	1,508	1,485	1,508	13,200	1,508
2023-08-04	1,481	1,495	1,472	1,495	10,700	1,495
2023-08-03	1,490	1,497	1,473	1,482	23,800	1,482
2023-08-02	1,505	1,511	1,495	1,500	14,600	1,500
2023-08-01	1,522	1,525	1,515	1,518	21,100	1,518
2023-07-31	1,507	1,525	1,507	1,522	32,300	1,522
2023-07-28	1,493	1,498	1,478	1,498	38,100	1,498
2023-07-27	1,495	1,495	1,483	1,493	15,300	1,493
2023-07-26	1,490	1,495	1,489	1,495	14,600	1,495
2023-07-25	1,495	1,499	1,491	1,498	34,400	1,498
2023-07-24	1,470	1,495	1,469	1,490	51,100	1,490
2023-07-21	1,465	1,465	1,455	1,462	14,700	1,462
2023-07-20	1,464	1,472	1,461	1,468	18,100	1,468
2023-07-19	1,454	1,464	1,451	1,462	24,900	1,462
2023-07-18	1,441	1,444	1,438	1,443	33,300	1,443
2023-07-14	1,443	1,446	1,431	1,433	20,200	1,433
2023-07-13	1,428	1,436	1,414	1,433	23,400	1,433
2023-07-12	1,445	1,445	1,427	1,427	13,500	1,427
2023-07-11	1,445	1,454	1,435	1,435	20,300	1,435
2023-07-10	1,442	1,452	1,440	1,445	48,600	1,445
2023-07-07	1,438	1,444	1,427	1,437	26,700	1,437
2023-07-06	1,440	1,445	1,435	1,440	20,500	1,440
2023-07-05	1,431	1,448	1,431	1,446	14,800	1,446
2023-07-04	1,451	1,458	1,444	1,444	20,800	1,444
2023-07-03	1,457	1,468	1,457	1,463	17,400	1,463
2023-06-30	1,442	1,452	1,436	1,444	19,500	1,444
2023-06-29	1,455	1,456	1,445	1,452	16,400	1,452
2023-06-28	1,448	1,455	1,438	1,450	24,600	1,450
2023-06-27	1,452	1,452	1,429	1,437	8,000	1,437
2023-06-26	1,455	1,456	1,435	1,440	14,900	1,440
2023-06-23	1,468	1,468	1,446	1,455	21,900	1,455
2023-06-22	1,463	1,466	1,458	1,459	22,800	1,459
2023-06-21	1,457	1,465	1,453	1,454	16,800	1,454
2023-06-20	1,445	1,451	1,441	1,450	20,100	1,450
2023-06-19	1,443	1,450	1,440	1,449	18,600	1,449
2023-06-16	1,466	1,466	1,442	1,442	52,400	1,442
2023-06-15	1,451	1,466	1,446	1,457	30,000	1,457
2023-06-14	1,453	1,462	1,443	1,452	29,800	1,452
2023-06-13	1,450	1,456	1,445	1,448	33,100	1,448
2023-06-12	1,440	1,448	1,437	1,447	21,400	1,447
2023-06-09	1,420	1,438	1,420	1,438	33,700	1,438
2023-06-08	1,416	1,422	1,410	1,413	16,400	1,413
2023-06-07	1,414	1,428	1,408	1,411	30,400	1,411
2023-06-06	1,407	1,415	1,404	1,409	17,700	1,409
2023-06-05	1,402	1,421	1,402	1,418	17,200	1,418
2023-06-02	1,389	1,404	1,389	1,396	16,200	1,396
2023-06-01	1,382	1,389	1,371	1,377	20,500	1,377
2023-05-31	1,400	1,400	1,379	1,383	50,000	1,383
2023-05-30	1,420	1,422	1,403	1,408	18,100	1,408
2023-05-29	1,411	1,435	1,411	1,427	15,700	1,427
2023-05-26	1,414	1,414	1,402	1,404	26,600	1,404
2023-05-25	1,417	1,422	1,412	1,418	22,200	1,418
2023-05-24	1,430	1,445	1,425	1,426	18,300	1,426
2023-05-23	1,458	1,460	1,432	1,442	20,700	1,442
2023-05-22	1,442	1,464	1,441	1,460	13,400	1,460
2023-05-19	1,446	1,451	1,441	1,441	12,500	1,441
2023-05-18	1,452	1,458	1,444	1,451	35,200	1,451
2023-05-17	1,447	1,454	1,436	1,446	16,700	1,446
2023-05-16	1,452	1,452	1,442	1,447	11,900	1,447
2023-05-15	1,464	1,464	1,445	1,452	31,400	1,452
2023-05-12	1,455	1,464	1,452	1,464	34,300	1,464
2023-05-11	1,460	1,461	1,454	1,456	9,300	1,456
2023-05-10	1,473	1,476	1,460	1,465	13,400	1,465
2023-05-09	1,475	1,477	1,468	1,477	17,700	1,477
2023-05-08	1,452	1,473	1,452	1,473	20,500	1,473
2023-05-02	1,470	1,472	1,453	1,457	24,400	1,457
2023-05-01	1,449	1,469	1,449	1,469	20,700	1,469
2023-04-28	1,439	1,446	1,430	1,446	23,000	1,446
2023-04-27	1,422	1,434	1,419	1,425	59,000	1,425
2023-04-26	1,453	1,453	1,429	1,429	21,600	1,429
2023-04-25	1,447	1,458	1,447	1,452	26,600	1,452
2023-04-24	1,420	1,444	1,420	1,443	21,900	1,443
2023-04-21	1,425	1,438	1,425	1,432	12,200	1,432
2023-04-20	1,431	1,438	1,428	1,438	11,600	1,438
2023-04-19	1,432	1,433	1,426	1,430	12,700	1,430
2023-04-18	1,429	1,436	1,427	1,435	19,200	1,435
2023-04-17	1,428	1,428	1,420	1,426	15,800	1,426
2023-04-14	1,425	1,425	1,419	1,424	15,900	1,424
2023-04-13	1,410	1,418	1,408	1,417	15,100	1,417
2023-04-12	1,401	1,417	1,398	1,417	23,600	1,417
2023-04-11	1,393	1,400	1,386	1,398	16,800	1,398
2023-04-10	1,385	1,397	1,384	1,393	13,000	1,393
2023-04-07	1,361	1,384	1,361	1,380	18,900	1,380
2023-04-06	1,368	1,368	1,361	1,361	29,900	1,361
2023-04-05	1,390	1,390	1,368	1,369	19,000	1,369
2023-04-04	1,393	1,402	1,385	1,400	23,900	1,400
2023-04-03	1,365	1,396	1,365	1,396	22,700	1,396
2023-03-31	1,351	1,366	1,351	1,355	20,400	1,355
2023-03-30	1,359	1,359	1,344	1,356	17,500	1,356
2023-03-29	1,365	1,395	1,365	1,386	37,600	1,386
2023-03-28	1,371	1,371	1,354	1,362	13,100	1,362
2023-03-27	1,395	1,395	1,366	1,366	20,200	1,366
2023-03-24	1,381	1,385	1,379	1,380	19,100	1,380
2023-03-23	1,380	1,388	1,377	1,380	34,600	1,380
2023-03-22	1,380	1,392	1,377	1,381	23,900	1,381
2023-03-20	1,388	1,398	1,374	1,374	17,900	1,374
2023-03-17	1,387	1,393	1,387	1,388	13,000	1,388
2023-03-16	1,366	1,387	1,366	1,378	21,600	1,378
2023-03-15	1,390	1,403	1,388	1,399	21,200	1,399
2023-03-14	1,390	1,390	1,358	1,372	35,200	1,372
2023-03-13	1,410	1,411	1,391	1,398	24,000	1,398
2023-03-10	1,427	1,427	1,416	1,416	35,700	1,416
2023-03-09	1,416	1,428	1,416	1,428	20,800	1,428
2023-03-08	1,383	1,416	1,381	1,413	30,400	1,413
2023-03-07	1,383	1,389	1,380	1,389	11,800	1,389
2023-03-06	1,387	1,387	1,372	1,383	16,700	1,383
2023-03-03	1,348	1,384	1,339	1,384	37,500	1,384
2023-03-02	1,353	1,353	1,331	1,347	61,200	1,347
2023-03-01	1,347	1,350	1,335	1,350	25,100	1,350
2023-02-28	1,330	1,351	1,316	1,347	52,500	1,347
2023-02-27	1,320	1,334	1,301	1,328	61,100	1,328
2023-02-24	1,244	1,356	1,244	1,321	236,300	1,321
2023-02-22	1,245	1,245	1,237	1,237	14,100	1,237
2023-02-21	1,245	1,250	1,239	1,247	13,700	1,247
2023-02-20	1,252	1,253	1,240	1,244	19,300	1,244
2023-02-17	1,258	1,258	1,248	1,248	5,300	1,248
2023-02-16	1,260	1,263	1,254	1,262	7,900	1,262
2023-02-15	1,259	1,259	1,246	1,256	15,200	1,256
2023-02-14	1,247	1,250	1,242	1,247	5,500	1,247
2023-02-13	1,228	1,240	1,228	1,237	8,100	1,237
2023-02-10	1,242	1,255	1,231	1,231	18,100	1,231
2023-02-09	1,244	1,263	1,241	1,258	13,400	1,258
2023-02-08	1,244	1,250	1,244	1,244	5,800	1,244
2023-02-07	1,242	1,255	1,242	1,247	5,200	1,247
2023-02-06	1,245	1,247	1,242	1,242	9,400	1,242
2023-02-03	1,245	1,247	1,242	1,244	4,300	1,244
2023-02-02	1,276	1,276	1,245	1,245	10,700	1,245
2023-02-01	1,263	1,272	1,256	1,272	5,900	1,272
2023-01-31	1,250	1,258	1,248	1,250	6,900	1,250
2023-01-30	1,260	1,271	1,250	1,250	16,800	1,250
2023-01-27	1,253	1,265	1,253	1,259	6,900	1,259
2023-01-26	1,250	1,263	1,249	1,256	40,900	1,256
2023-01-25	1,260	1,260	1,255	1,260	8,600	1,260
2023-01-24	1,246	1,260	1,239	1,260	11,700	1,260
2023-01-23	1,231	1,246	1,231	1,246	11,200	1,246
2023-01-20	1,241	1,241	1,230	1,230	4,900	1,230
2023-01-19	1,232	1,236	1,229	1,234	4,600	1,234
2023-01-18	1,234	1,241	1,221	1,241	6,400	1,241
2023-01-17	1,220	1,232	1,218	1,220	12,500	1,220
2023-01-16	1,226	1,227	1,220	1,220	10,100	1,220
2023-01-13	1,247	1,247	1,224	1,228	14,500	1,228
2023-01-12	1,240	1,240	1,232	1,235	4,900	1,235
2023-01-11	1,234	1,246	1,234	1,240	11,100	1,240
2023-01-10	1,244	1,247	1,230	1,234	18,700	1,234
2023-01-06	1,223	1,234	1,221	1,231	12,100	1,231
2023-01-05	1,230	1,230	1,223	1,225	10,700	1,225
2023-01-04	1,246	1,250	1,234	1,234	16,100	1,234

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31