アカツキ(3932)の株価時系列情報
アカツキ(3932)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,312 | 2,320 | 2,283 | 2,306 | 28,700 |
| 2024/05/01 | 2,311 | 2,321 | 2,285 | 2,312 | 38,800 |
| 2024/04/30 | 2,295 | 2,309 | 2,251 | 2,309 | 60,300 |
| 2024/04/26 | 2,240 | 2,265 | 2,223 | 2,263 | 48,700 |
| 2024/04/25 | 2,271 | 2,287 | 2,242 | 2,247 | 54,600 |
| 2024/04/24 | 2,289 | 2,313 | 2,275 | 2,290 | 41,700 |
| 2024/04/23 | 2,276 | 2,288 | 2,245 | 2,277 | 49,500 |
| 2024/04/22 | 2,276 | 2,289 | 2,228 | 2,276 | 51,200 |
| 2024/04/19 | 2,324 | 2,332 | 2,243 | 2,243 | 120,400 |
| 2024/04/18 | 2,365 | 2,376 | 2,332 | 2,359 | 155,600 |
| 2024/04/17 | 2,386 | 2,388 | 2,324 | 2,324 | 53,200 |
| 2024/04/16 | 2,391 | 2,400 | 2,351 | 2,363 | 58,300 |
| 2024/04/15 | 2,422 | 2,446 | 2,400 | 2,423 | 26,000 |
| 2024/04/12 | 2,425 | 2,435 | 2,395 | 2,414 | 35,800 |
| 2024/04/11 | 2,448 | 2,448 | 2,406 | 2,411 | 29,500 |
| 2024/04/10 | 2,431 | 2,465 | 2,431 | 2,450 | 15,100 |
| 2024/04/09 | 2,461 | 2,461 | 2,418 | 2,440 | 29,500 |
| 2024/04/08 | 2,450 | 2,458 | 2,424 | 2,452 | 35,800 |
| 2024/04/05 | 2,401 | 2,430 | 2,388 | 2,414 | 38,100 |
| 2024/04/04 | 2,503 | 2,505 | 2,421 | 2,435 | 63,400 |
| 2024/04/03 | 2,537 | 2,537 | 2,488 | 2,503 | 58,400 |
| 2024/04/02 | 2,599 | 2,599 | 2,522 | 2,537 | 42,600 |
| 2024/04/01 | 2,590 | 2,630 | 2,559 | 2,603 | 39,400 |
| 2024/03/29 | 2,537 | 2,593 | 2,510 | 2,579 | 50,400 |
| 2024/03/28 | 2,605 | 2,609 | 2,508 | 2,525 | 59,600 |
| 2024/03/27 | 2,565 | 2,621 | 2,564 | 2,609 | 75,000 |
| 2024/03/26 | 2,550 | 2,615 | 2,524 | 2,579 | 46,200 |
| 2024/03/25 | 2,650 | 2,653 | 2,571 | 2,572 | 68,400 |
| 2024/03/22 | 2,558 | 2,558 | 2,524 | 2,554 | 36,400 |
| 2024/03/21 | 2,580 | 2,586 | 2,540 | 2,553 | 66,300 |
| 2024/03/19 | 2,518 | 2,580 | 2,518 | 2,546 | 39,800 |
| 2024/03/18 | 2,528 | 2,562 | 2,519 | 2,540 | 42,700 |
| 2024/03/15 | 2,492 | 2,528 | 2,481 | 2,513 | 241,400 |
| 2024/03/14 | 2,480 | 2,548 | 2,480 | 2,515 | 103,100 |
| 2024/03/13 | 2,601 | 2,601 | 2,481 | 2,507 | 131,600 |
| 2024/03/12 | 2,440 | 2,594 | 2,440 | 2,568 | 156,900 |
| 2024/03/11 | 2,353 | 2,447 | 2,349 | 2,440 | 135,100 |
| 2024/03/08 | 2,396 | 2,491 | 2,369 | 2,403 | 182,000 |
| 2024/03/07 | 2,470 | 2,472 | 2,403 | 2,410 | 57,700 |
| 2024/03/06 | 2,419 | 2,491 | 2,419 | 2,470 | 72,600 |
| 2024/03/05 | 2,474 | 2,474 | 2,404 | 2,419 | 141,900 |
| 2024/03/04 | 2,549 | 2,560 | 2,501 | 2,501 | 63,700 |
| 2024/03/01 | 2,584 | 2,611 | 2,546 | 2,554 | 59,700 |
| 2024/02/29 | 2,640 | 2,646 | 2,558 | 2,574 | 86,000 |
| 2024/02/28 | 2,624 | 2,703 | 2,617 | 2,668 | 135,000 |
| 2024/02/27 | 2,599 | 2,635 | 2,553 | 2,620 | 118,200 |
| 2024/02/26 | 2,521 | 2,596 | 2,521 | 2,578 | 148,000 |
| 2024/02/22 | 2,450 | 2,505 | 2,420 | 2,474 | 114,300 |
| 2024/02/21 | 2,460 | 2,473 | 2,400 | 2,400 | 56,100 |
| 2024/02/20 | 2,451 | 2,500 | 2,444 | 2,461 | 97,400 |
| 2024/02/19 | 2,370 | 2,510 | 2,365 | 2,494 | 121,200 |
| 2024/02/16 | 2,295 | 2,353 | 2,278 | 2,331 | 136,200 |
| 2024/02/15 | 2,380 | 2,380 | 2,293 | 2,318 | 107,300 |
| 2024/02/14 | 2,360 | 2,373 | 2,276 | 2,361 | 125,600 |
| 2024/02/13 | 2,358 | 2,425 | 2,287 | 2,362 | 336,500 |
| 2024/02/09 | 2,453 | 2,505 | 2,446 | 2,467 | 108,100 |
| 2024/02/08 | 2,494 | 2,494 | 2,442 | 2,469 | 92,400 |
| 2024/02/07 | 2,550 | 2,554 | 2,487 | 2,504 | 86,700 |
| 2024/02/06 | 2,570 | 2,589 | 2,547 | 2,553 | 47,000 |
| 2024/02/05 | 2,579 | 2,626 | 2,570 | 2,584 | 60,100 |
| 2024/02/02 | 2,530 | 2,630 | 2,527 | 2,574 | 92,600 |
| 2024/02/01 | 2,602 | 2,607 | 2,524 | 2,524 | 130,500 |
| 2024/01/31 | 2,677 | 2,677 | 2,634 | 2,655 | 101,500 |
| 2024/01/30 | 2,690 | 2,690 | 2,658 | 2,681 | 51,400 |
| 2024/01/29 | 2,706 | 2,720 | 2,665 | 2,676 | 67,200 |
| 2024/01/26 | 2,702 | 2,721 | 2,645 | 2,656 | 77,200 |
| 2024/01/25 | 2,720 | 2,745 | 2,682 | 2,742 | 84,800 |
| 2024/01/24 | 2,700 | 2,721 | 2,679 | 2,685 | 84,700 |
| 2024/01/23 | 2,660 | 2,757 | 2,660 | 2,738 | 258,200 |
| 2024/01/22 | 2,545 | 2,658 | 2,518 | 2,647 | 310,500 |
| 2024/01/19 | 2,460 | 2,463 | 2,423 | 2,445 | 61,600 |
| 2024/01/18 | 2,400 | 2,447 | 2,400 | 2,431 | 45,600 |
| 2024/01/17 | 2,425 | 2,460 | 2,405 | 2,419 | 83,700 |
| 2024/01/16 | 2,407 | 2,440 | 2,385 | 2,393 | 81,600 |
| 2024/01/15 | 2,437 | 2,464 | 2,410 | 2,413 | 49,700 |
| 2024/01/12 | 2,432 | 2,452 | 2,422 | 2,435 | 52,100 |
| 2024/01/11 | 2,483 | 2,496 | 2,431 | 2,432 | 69,800 |
| 2024/01/10 | 2,520 | 2,520 | 2,473 | 2,473 | 67,700 |
| 2024/01/09 | 2,503 | 2,525 | 2,485 | 2,519 | 66,400 |
| 2024/01/05 | 2,550 | 2,568 | 2,478 | 2,479 | 59,100 |
| 2024/01/04 | 2,500 | 2,547 | 2,471 | 2,544 | 77,500 |