1,541円
アキレスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 1,151.0 | 1,151.0 | 1,133.0 | 1,134.0 | 1,134.0 | 37,700 |
| 2025/08/19 | 1,166.0 | 1,166.0 | 1,150.0 | 1,151.0 | 1,151.0 | 23,100 |
| 2025/08/18 | 1,148.0 | 1,161.0 | 1,148.0 | 1,160.0 | 1,160.0 | 32,300 |
| 2025/08/15 | 1,160.0 | 1,160.0 | 1,135.0 | 1,148.0 | 1,148.0 | 46,100 |
| 2025/08/14 | 1,185.0 | 1,194.0 | 1,155.0 | 1,157.0 | 1,157.0 | 37,600 |
| 2025/08/13 | 1,170.0 | 1,189.0 | 1,165.0 | 1,184.0 | 1,184.0 | 45,900 |
| 2025/08/12 | 1,150.0 | 1,169.0 | 1,134.0 | 1,168.0 | 1,168.0 | 77,200 |
| 2025/08/08 | 1,147.0 | 1,155.0 | 1,138.0 | 1,149.0 | 1,149.0 | 51,700 |
| 2025/08/07 | 1,117.0 | 1,170.0 | 1,101.0 | 1,144.0 | 1,144.0 | 155,400 |
| 2025/08/06 | 1,119.0 | 1,128.0 | 1,117.0 | 1,127.0 | 1,127.0 | 32,800 |
| 2025/08/05 | 1,114.0 | 1,118.0 | 1,105.0 | 1,116.0 | 1,116.0 | 16,200 |
| 2025/08/04 | 1,102.0 | 1,115.0 | 1,100.0 | 1,115.0 | 1,115.0 | 27,300 |
| 2025/08/01 | 1,110.0 | 1,127.0 | 1,104.0 | 1,121.0 | 1,121.0 | 36,500 |
| 2025/07/31 | 1,109.0 | 1,113.0 | 1,102.0 | 1,110.0 | 1,110.0 | 17,400 |
| 2025/07/30 | 1,113.0 | 1,118.0 | 1,097.0 | 1,102.0 | 1,102.0 | 31,500 |
| 2025/07/29 | 1,089.0 | 1,121.0 | 1,080.0 | 1,113.0 | 1,113.0 | 76,500 |
| 2025/07/28 | 1,106.0 | 1,106.0 | 1,096.0 | 1,098.0 | 1,098.0 | 15,500 |
| 2025/07/25 | 1,118.0 | 1,120.0 | 1,102.0 | 1,102.0 | 1,102.0 | 40,600 |
| 2025/07/24 | 1,124.0 | 1,133.0 | 1,106.0 | 1,131.0 | 1,131.0 | 43,100 |
| 2025/07/23 | 1,099.0 | 1,130.0 | 1,097.0 | 1,124.0 | 1,124.0 | 65,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アキレスの取引履歴を振り返りませんか？
アキレスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
