日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

あかつき本社(8737)の株価時系列情報

あかつき本社(8737)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
2009/12/30 37 37 35 36 30,000
2009/12/29 36 37 36 37 87,000
2009/12/28 33 36 33 36 48,000
2009/12/25 33 35 33 33 61,000
2009/12/24 34 34 32 33 22,000
2009/12/22 33 34 32 33 22,000
2009/12/21 34 34 33 33 17,000
2009/12/18 33 33 33 33 1,000
2009/12/17 34 34 33 34 21,000
2009/12/16 34 34 34 34 6,000
2009/12/15 34 34 33 34 12,000
2009/12/14 35 35 34 35 9,000
2009/12/11 35 35 34 35 20,000
2009/12/10 36 36 35 35 21,000
2009/12/09 37 37 36 36 27,000
2009/12/08 37 37 36 37 10,000
2009/12/07 36 38 36 37 38,000
2009/12/04 34 37 34 37 26,000
2009/12/03 33 37 33 35 34,000
2009/12/02 31 33 31 33 13,000
2009/12/01 30 32 30 32 28,000
2009/11/30 32 32 31 32 20,000
2009/11/27 29 32 28 32 107,000
2009/11/26 32 33 31 33 21,000
2009/11/25 32 33 32 33 10,000
2009/11/24 32 33 32 32 16,000
2009/11/20 30 32 30 32 38,000
2009/11/19 31 32 29 31 102,000
2009/11/18 33 34 32 32 60,000
2009/11/17 33 36 33 33 37,000
2009/11/16 35 35 34 35 92,000
2009/11/13 37 37 35 37 165,000
2009/11/12 36 37 35 37 178,000
2009/11/11 38 39 37 38 129,000
2009/11/10 36 38 35 38 45,000
2009/11/09 39 39 35 37 55,000
2009/11/06 36 38 35 38 44,000
2009/11/05 35 37 35 37 114,000
2009/11/04 37 37 34 36 610,000
2009/11/02 36 38 36 38 43,000
2009/10/30 38 39 38 38 218,000
2009/10/29 39 39 38 39 92,000
2009/10/28 40 40 39 40 38,000
2009/10/27 41 41 39 40 61,000
2009/10/26 44 46 36 42 610,000
2009/10/23 49 52 48 48 19,000
2009/10/21 47 47 47 47 1,000
2009/10/20 47 49 46 48 12,000
2009/10/19 47 47 47 47 2,000
2009/10/16 48 50 48 48 4,000
2009/10/15 50 50 48 48 8,000
2009/10/14 49 49 49 49 4,000
2009/10/13 50 54 50 50 48,000
2009/10/09 49 49 47 49 30,000
2009/10/08 46 49 46 47 11,000
2009/10/07 46 51 46 48 21,000
2009/10/06 43 49 43 44 68,000
2009/10/05 43 44 43 43 12,000
2009/10/02 44 46 44 44 33,000
2009/10/01 45 47 45 46 36,000
2009/09/30 48 48 46 48 21,000
2009/09/29 48 54 47 47 77,000
2009/09/28 49 49 45 45 61,000
2009/09/25 48 49 47 49 31,000
2009/09/24 45 53 45 50 64,000
2009/09/18 57 57 50 54 113,000
2009/09/17 57 57 57 57 4,000
2009/09/16 59 59 56 59 13,000
2009/09/15 60 60 59 59 19,000
2009/09/14 59 61 59 60 46,000
2009/09/11 59 59 59 59 43,000
2009/09/10 59 63 57 58 68,000
2009/09/09 59 59 57 58 60,000
2009/09/08 58 59 58 59 15,000
2009/09/07 57 59 57 59 20,000
2009/09/04 62 62 58 58 62,000
2009/09/03 62 63 61 61 29,000
2009/09/02 63 64 62 63 36,000
2009/09/01 65 65 63 65 13,000
2009/08/31 68 69 64 65 76,000
2009/08/28 63 65 63 65 25,000
2009/08/27 65 65 64 64 69,000
2009/08/26 67 68 64 65 116,000
2009/08/25 68 75 63 67 546,000
2009/08/24 67 70 66 70 158,000
2009/08/21 71 72 65 69 392,000
2009/08/20 80 80 71 73 291,000
2009/08/19 78 93 77 77 759,000
2009/08/18 72 81 72 77 166,000
2009/08/17 75 75 69 72 126,000
2009/08/14 80 81 74 75 222,000
2009/08/13 78 98 74 79 997,000
2009/08/12 82 82 73 78 177,000
2009/08/11 60 90 60 86 477,000
2009/08/10 60 60 60 60 1,000
2009/08/04 61 61 60 61 12,000
2009/07/31 60 60 60 60 5,000
2009/07/30 60 60 60 60 2,000
2009/07/29 60 60 60 60 2,000
2009/07/28 60 60 60 60 5,000
2009/07/27 60 60 57 60 11,000
2009/07/24 57 61 56 57 26,000
2009/07/23 55 56 55 56 11,000
2009/07/22 56 56 56 56 6,000
2009/07/21 56 56 56 56 1,000
2009/07/17 56 57 56 57 4,000
2009/07/16 55 59 55 58 13,000
2009/07/15 55 55 55 55 8,000
2009/07/14 56 56 56 56 9,000
2009/07/13 56 59 56 59 6,000
2009/07/10 60 60 60 60 3,000
2009/07/09 62 62 59 60 14,000
2009/07/08 65 65 64 64 21,000
2009/07/07 65 65 65 65 4,000
2009/07/03 64 65 64 65 6,000
2009/07/02 65 66 65 65 16,000
2009/07/01 65 65 64 65 16,000
2009/06/30 66 66 64 65 18,000
2009/06/29 68 68 65 65 17,000
2009/06/26 68 68 68 68 5,000
2009/06/24 67 67 62 64 12,000
2009/06/23 67 67 65 67 21,000
2009/06/22 68 74 66 72 57,000
2009/06/19 65 68 62 68 72,000
2009/06/18 63 63 61 61 9,000
2009/06/17 58 67 58 66 14,000
2009/06/16 58 61 58 61 8,000
2009/06/15 61 62 60 61 21,000
2009/06/12 63 65 56 61 24,000
2009/06/11 54 62 54 61 73,000
2009/06/10 52 56 52 55 23,000
2009/06/09 51 52 51 52 14,000
2009/06/08 54 54 50 52 20,000
2009/06/05 53 53 53 53 17,000
2009/06/03 54 54 52 52 4,000
2009/06/02 54 54 54 54 2,000
2009/06/01 55 55 54 54 5,000
2009/05/29 52 53 51 53 25,000
2009/05/28 53 53 52 52 12,000
2009/05/27 53 53 51 52 8,000
2009/05/26 54 54 54 54 5,000
2009/05/22 51 54 50 54 9,000
2009/05/21 52 54 52 54 4,000
2009/05/20 52 52 51 51 2,000
2009/05/19 52 52 52 52 1,000
2009/05/15 54 54 54 54 1,000
2009/05/14 55 55 54 54 3,000
2009/05/12 58 58 58 58 3,000
2009/05/11 57 57 54 57 24,000
2009/05/08 55 57 55 57 14,000
2009/05/07 52 60 52 60 23,000
2009/05/01 52 55 52 55 5,000
2009/04/30 50 55 50 55 10,000
2009/04/28 51 54 50 51 33,000
2009/04/27 50 50 49 49 2,000
2009/04/24 51 51 50 51 11,000
2009/04/23 49 51 49 49 25,000
2009/04/22 49 50 49 49 23,000
2009/04/21 57 57 49 49 26,000
2009/04/20 48 58 42 54 48,000
2009/04/17 45 48 45 48 12,000
2009/04/16 57 57 48 50 34,000
2009/04/15 48 64 48 51 44,000
2009/04/14 43 53 41 43 11,000
2009/04/13 41 44 41 43 19,000
2009/04/10 41 42 40 40 3,000
2009/04/09 39 41 37 41 14,000
2009/04/08 39 39 39 39 10,000
2009/04/07 36 36 35 35 3,000
2009/04/06 36 36 33 35 11,000
2009/04/03 33 37 33 37 15,000
2009/04/02 31 32 31 32 9,000
2009/04/01 32 32 32 32 3,000
2009/03/31 32 32 32 32 3,000
2009/03/30 30 30 30 30 3,000
2009/03/27 32 32 32 32 1,000
2009/03/25 32 32 30 32 9,000
2009/03/24 35 35 33 33 36,000
2009/03/23 31 32 29 32 9,000
2009/03/19 28 32 28 30 10,000
2009/03/18 26 26 26 26 18,000
2009/03/17 27 27 25 26 9,000
2009/03/16 25 25 25 25 9,000
2009/03/13 25 25 25 25 5,000
2009/03/12 25 25 24 24 5,000
2009/03/11 27 27 24 24 12,000
2009/03/10 24 24 24 24 1,000
2009/03/09 24 24 23 23 2,000
2009/03/06 25 25 24 24 2,000
2009/03/05 26 26 25 25 3,000
2009/03/04 25 25 25 25 2,000
2009/03/02 25 25 25 25 4,000
2009/02/25 27 27 27 27 1,000
2009/02/23 26 26 26 26 4,000
2009/02/20 26 28 26 28 3,000
2009/02/19 25 26 25 26 4,000
2009/02/13 23 26 23 26 10,000
2009/02/12 25 26 25 26 4,000
2009/02/10 25 27 25 27 17,000
2009/02/09 27 27 27 27 1,000
2009/02/06 28 28 28 28 6,000
2009/02/05 30 30 28 28 9,000
2009/02/04 31 31 30 30 10,000
2009/02/03 32 32 32 32 4,000
2009/02/02 36 36 36 36 2,000
2009/01/29 34 34 34 34 1,000
2009/01/26 35 35 34 34 5,000
2009/01/22 36 39 36 39 2,000
2009/01/21 36 36 36 36 1,000
2009/01/20 36 36 36 36 2,000
2009/01/16 38 38 36 36 4,000
2009/01/08 36 36 35 35 13,000
2009/01/07 38 38 38 38 1,000
2009/01/06 37 37 35 35 3,000
2009/01/05 38 42 36 37 5,000

このページの先頭へ