KabuInsight

アキレス

5142
プライム/化学/Achilles Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,490.01,512.01,451.01,457.0-73.0-4.77%191,200
2026-03-121,585.01,599.01,515.01,530.0-83.0-5.15%130,900
2026-03-111,611.01,646.01,600.01,613.0+11.0+0.69%61,200
2026-03-101,593.01,616.01,568.01,602.0+52.0+3.35%69,200
2026-03-091,524.01,573.01,514.01,550.0-134.0-7.96%164,200
2026-03-061,694.01,695.01,624.01,684.0-17.0-1.00%94,500
2026-03-051,675.01,720.01,659.01,701.0+98.0+6.11%102,200
2026-03-041,650.01,665.01,515.01,603.0-97.0-5.71%214,400
2026-03-031,750.01,806.01,673.01,700.0-70.0-3.95%103,600
2026-03-021,753.01,782.01,723.01,770.0-23.0-1.28%97,300
2026-02-271,749.01,793.01,731.01,793.0+23.0+1.30%65,700
2026-02-261,801.01,804.01,706.01,770.0-44.0-2.43%207,100
2026-02-251,735.01,830.01,725.01,814.0+72.0+4.13%151,300
2026-02-241,719.01,785.01,691.01,742.0+87.0+5.26%204,500
2026-02-201,652.01,670.01,641.01,655.0-21.0-1.25%27,200
2026-02-191,687.01,690.01,641.01,676.0-14.0-0.83%51,000
2026-02-181,661.01,696.01,646.01,690.0+46.0+2.80%34,100
2026-02-171,646.01,677.01,640.01,644.0-2.0-0.12%65,800
2026-02-161,646.01,655.01,621.01,646.0+18.0+1.11%41,700
2026-02-131,690.01,699.01,622.01,628.0-67.0-3.95%72,000
2026-02-121,640.01,719.01,616.01,695.0+36.0+2.17%114,000
2026-02-101,579.01,678.01,568.01,659.0+90.0+5.74%117,300
2026-02-091,563.01,687.01,510.01,569.0+63.0+4.18%257,700
2026-02-061,485.01,517.01,463.01,506.0+21.0+1.41%46,600
2026-02-051,505.01,508.01,484.01,485.0-7.0-0.47%46,300
2026-02-041,439.01,503.01,439.01,492.0+29.0+1.98%37,300
2026-02-031,425.01,463.01,422.01,463.0+47.0+3.32%49,000
2026-02-021,449.01,470.01,406.01,416.0-33.0-2.28%44,100
2026-01-301,439.01,456.01,422.01,449.0+27.0+1.90%37,400
2026-01-291,407.01,430.01,402.01,422.0+11.0+0.78%37,100
2026-01-281,450.01,450.01,406.01,411.0-39.0-2.69%36,800
2026-01-271,434.01,476.01,431.01,450.0+16.0+1.12%39,800
2026-01-261,482.01,482.01,433.01,434.0-66.0-4.40%36,800
2026-01-231,501.01,510.01,491.01,500.0-8.0-0.53%31,500
2026-01-221,472.01,513.01,466.01,508.0+57.0+3.93%39,500
2026-01-211,425.01,451.01,411.01,451.0+16.0+1.11%26,000
2026-01-201,469.01,469.01,435.01,435.0-34.0-2.31%39,600
2026-01-191,504.01,504.01,462.01,469.0-35.0-2.33%27,800
2026-01-161,500.01,504.01,486.01,504.0+4.0+0.27%25,200
2026-01-151,466.01,500.01,462.01,500.0+22.0+1.49%41,700
2026-01-141,481.01,492.01,471.01,478.0-3.0-0.20%30,900
2026-01-131,500.01,506.01,481.01,481.0-14.0-0.94%41,700
2026-01-091,481.01,502.01,481.01,495.0+21.0+1.42%24,700
2026-01-081,478.01,492.01,472.01,474.0-4.0-0.27%24,000
2026-01-071,509.01,511.01,478.01,478.0-41.0-2.70%34,400
2026-01-061,480.01,522.01,476.01,519.0+39.0+2.64%42,300
2026-01-051,464.01,482.01,449.01,480.0+34.0+2.35%35,500
2025-12-301,439.01,459.01,429.01,446.0+3.0+0.21%32,500
2025-12-291,454.01,464.01,439.01,443.0-19.0-1.30%38,500
2025-12-261,493.01,494.01,450.01,462.0-18.0-1.22%34,900
2025-12-251,466.01,480.01,463.01,480.0+28.0+1.93%28,700
2025-12-241,435.01,461.01,435.01,452.0+17.0+1.18%29,200
2025-12-231,446.01,451.01,423.01,435.0-11.0-0.76%29,900
2025-12-221,406.01,452.01,406.01,446.0+48.0+3.43%51,500
2025-12-191,398.01,403.01,383.01,398.0-9.0-0.64%38,300
2025-12-181,410.01,414.01,397.01,407.0-11.0-0.78%32,400
2025-12-171,416.01,433.01,398.01,418.0+17.0+1.21%42,700
2025-12-161,391.01,412.01,388.01,401.0+16.0+1.16%49,600
2025-12-151,356.01,385.01,352.01,385.0+39.0+2.90%59,200
2025-12-121,315.01,355.01,315.01,346.0+53.0+4.10%42,000
2025-12-111,319.01,323.01,292.01,293.0-25.0-1.90%43,900
2025-12-101,307.01,330.01,303.01,318.0+3.0+0.23%43,000
2025-12-091,308.01,327.01,307.01,315.0-11.0-0.83%28,400
2025-12-081,319.01,347.01,305.01,326.0+11.0+0.84%94,700
2025-12-051,329.01,344.01,315.01,315.0-31.0-2.30%30,400
2025-12-041,320.01,347.01,318.01,346.0+26.0+1.97%46,300
2025-12-031,333.01,333.01,316.01,320.0-2.0-0.15%42,200
2025-12-021,349.01,352.01,316.01,322.0-33.0-2.44%68,500
2025-12-011,312.01,380.01,310.01,355.0+73.0+5.69%142,600
2025-11-281,277.01,295.01,277.01,282.0-7.0-0.54%14,200
2025-11-271,286.01,293.01,274.01,289.0-5.0-0.39%23,100
2025-11-261,252.01,294.01,252.01,294.0+42.0+3.35%34,000
2025-11-251,278.01,282.01,252.01,252.0-19.0-1.49%23,900
2025-11-211,242.01,271.01,235.01,271.0+29.0+2.33%32,200
2025-11-201,235.01,260.01,227.01,242.0+29.0+2.39%32,100
2025-11-191,216.01,225.01,196.01,213.0-7.0-0.57%71,700
2025-11-181,270.01,270.01,216.01,220.0-42.0-3.33%112,200
2025-11-171,304.01,313.01,254.01,262.0-36.0-2.77%81,500
2025-11-141,290.01,300.01,270.01,298.0-22.0-1.67%56,800
2025-11-131,342.01,343.01,277.01,320.0-13.0-0.98%143,000
2025-11-121,200.01,370.01,200.01,333.0+142.0+11.92%194,600
2025-11-111,184.01,196.01,176.01,191.0+7.0+0.59%30,800
2025-11-101,180.01,191.01,174.01,184.0+4.0+0.34%15,600
2025-11-071,182.01,182.01,171.01,180.0+2.0+0.17%13,200
2025-11-061,188.01,193.01,172.01,178.0-9.0-0.76%27,800
2025-11-051,210.01,219.01,169.01,187.0-33.0-2.70%39,000
2025-11-041,247.01,255.01,220.01,220.0-36.0-2.87%34,300
2025-10-311,284.01,284.01,251.01,256.0-18.0-1.41%19,200
2025-10-301,253.01,281.01,252.01,274.0+26.0+2.08%61,300
2025-10-291,258.01,262.01,239.01,248.0-11.0-0.87%51,200
2025-10-281,323.01,323.01,259.01,259.0-61.0-4.62%54,200
2025-10-271,329.01,329.01,310.01,320.00.00.00%35,300
2025-10-241,311.01,329.01,311.01,320.0+13.0+0.99%45,500
2025-10-231,308.01,314.01,298.01,307.0+16.0+1.24%25,300
2025-10-221,303.01,310.01,284.01,291.0-12.0-0.92%30,900
2025-10-211,289.01,320.01,289.01,303.0+10.0+0.77%80,600
2025-10-201,307.01,319.01,293.01,293.0+16.0+1.25%40,000
2025-10-171,280.01,287.01,260.01,277.0-4.0-0.31%27,100
2025-10-161,286.01,299.01,281.01,281.0+5.0+0.39%45,800
2025-10-151,276.01,285.01,266.01,276.0+6.0+0.47%40,700
2025-10-141,260.01,303.01,255.01,270.0-5.0-0.39%118,300
2025-10-101,240.01,276.01,234.01,275.0+38.0+3.07%87,900
2025-10-091,222.01,237.01,221.01,237.0+17.0+1.39%31,000
2025-10-081,245.01,254.01,220.01,220.0-27.0-2.17%33,500
2025-10-071,233.01,257.01,230.01,247.0+17.0+1.38%36,800
2025-10-061,215.01,235.01,214.01,230.0+31.0+2.59%44,600
2025-10-031,199.01,218.01,199.01,199.0-5.0-0.42%27,800
2025-10-021,205.01,215.01,190.01,204.0+12.0+1.01%25,700
2025-10-011,221.01,222.01,192.01,192.0-33.0-2.69%58,600
2025-09-301,220.01,236.01,219.01,225.0+5.0+0.41%52,900
2025-09-291,222.01,234.01,210.01,220.0-7.0-0.57%55,700
2025-09-261,227.01,234.01,219.01,227.0+16.0+1.32%74,200
2025-09-251,200.01,214.01,189.01,211.0+5.0+0.41%57,700
2025-09-241,173.01,206.01,173.01,206.0+40.0+3.43%97,100
2025-09-221,162.01,180.01,162.01,166.0+7.0+0.60%65,400
2025-09-191,174.01,189.01,159.01,159.0-15.0-1.28%500,900
2025-09-181,170.01,180.01,166.01,174.0+2.0+0.17%55,300
2025-09-171,152.01,180.01,146.01,172.0+19.0+1.65%68,700
2025-09-161,141.01,156.01,133.01,153.0+13.0+1.14%44,200
2025-09-121,149.01,152.01,139.01,140.0——38,600

直近120営業日分を表示