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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,145 | 3,155 | 3,100 | 3,100 | 77,800 |
| 2025/08/07 | 3,095 | 3,160 | 3,095 | 3,160 | 36,500 |
| 2025/08/06 | 3,090 | 3,110 | 3,065 | 3,105 | 39,500 |
| 2025/08/05 | 3,065 | 3,130 | 3,050 | 3,060 | 47,900 |
| 2025/08/04 | 3,000 | 3,025 | 2,983 | 3,020 | 28,300 |
| 2025/08/01 | 2,998 | 3,030 | 2,992 | 3,020 | 23,600 |
| 2025/07/31 | 3,005 | 3,005 | 2,968 | 2,998 | 20,900 |
| 2025/07/30 | 2,989 | 3,005 | 2,960 | 3,005 | 31,900 |
| 2025/07/29 | 2,934 | 2,999 | 2,930 | 2,989 | 38,900 |
| 2025/07/28 | 2,952 | 2,952 | 2,910 | 2,919 | 21,500 |
| 2025/07/25 | 2,980 | 3,010 | 2,948 | 2,948 | 42,000 |
| 2025/07/24 | 2,965 | 2,985 | 2,940 | 2,950 | 22,600 |
| 2025/07/23 | 2,940 | 2,957 | 2,893 | 2,955 | 36,800 |
| 2025/07/22 | 2,947 | 2,968 | 2,920 | 2,926 | 32,500 |
| 2025/07/18 | 2,972 | 2,985 | 2,944 | 2,950 | 22,800 |
| 2025/07/17 | 2,930 | 2,968 | 2,925 | 2,953 | 18,200 |
| 2025/07/16 | 2,900 | 2,962 | 2,900 | 2,917 | 36,800 |
| 2025/07/15 | 2,964 | 2,975 | 2,906 | 2,913 | 28,500 |
| 2025/07/14 | 2,970 | 3,015 | 2,953 | 2,958 | 44,000 |
| 2025/07/11 | 2,954 | 2,994 | 2,954 | 2,970 | 32,900 |
| 2025/07/10 | 2,959 | 2,978 | 2,911 | 2,927 | 36,900 |
| 2025/07/09 | 2,929 | 2,972 | 2,925 | 2,959 | 33,000 |
| 2025/07/08 | 2,915 | 2,935 | 2,908 | 2,910 | 30,000 |
| 2025/07/07 | 2,883 | 2,908 | 2,878 | 2,887 | 37,500 |
| 2025/07/04 | 2,922 | 2,923 | 2,880 | 2,894 | 26,800 |
| 2025/07/03 | 2,920 | 2,925 | 2,881 | 2,893 | 43,200 |
| 2025/07/02 | 2,910 | 2,952 | 2,890 | 2,919 | 43,600 |
| 2025/07/01 | 3,055 | 3,055 | 2,960 | 2,960 | 35,700 |
| 2025/06/30 | 3,025 | 3,045 | 3,020 | 3,025 | 45,500 |
| 2025/06/27 | 2,999 | 3,035 | 2,999 | 3,025 | 37,900 |
| 2025/06/26 | 3,010 | 3,025 | 2,982 | 2,990 | 43,100 |
| 2025/06/25 | 3,020 | 3,075 | 2,968 | 3,040 | 50,800 |
| 2025/06/24 | 3,075 | 3,080 | 2,995 | 3,040 | 31,400 |
| 2025/06/23 | 3,000 | 3,055 | 2,978 | 3,050 | 35,500 |
| 2025/06/20 | 3,030 | 3,095 | 3,010 | 3,020 | 134,200 |
| 2025/06/19 | 2,989 | 3,070 | 2,989 | 3,035 | 56,300 |
| 2025/06/18 | 2,996 | 3,075 | 2,988 | 3,045 | 59,700 |
| 2025/06/17 | 3,000 | 3,010 | 2,969 | 2,983 | 29,000 |
| 2025/06/16 | 2,989 | 3,040 | 2,946 | 3,035 | 70,300 |
| 2025/06/13 | 2,998 | 3,005 | 2,914 | 2,949 | 47,300 |
| 2025/06/12 | 2,998 | 2,998 | 2,959 | 2,985 | 26,700 |
| 2025/06/11 | 2,960 | 3,025 | 2,951 | 2,974 | 47,400 |
| 2025/06/10 | 3,015 | 3,040 | 2,966 | 2,980 | 43,800 |
| 2025/06/09 | 3,005 | 3,070 | 2,995 | 3,040 | 46,900 |
| 2025/06/06 | 3,010 | 3,035 | 2,986 | 2,995 | 56,500 |
| 2025/06/05 | 2,933 | 2,989 | 2,933 | 2,978 | 45,900 |
| 2025/06/04 | 2,890 | 2,949 | 2,890 | 2,935 | 32,400 |
| 2025/06/03 | 2,960 | 2,960 | 2,880 | 2,885 | 45,000 |
| 2025/06/02 | 2,896 | 2,955 | 2,852 | 2,937 | 66,900 |
| 2025/05/30 | 2,946 | 2,965 | 2,904 | 2,904 | 106,500 |
| 2025/05/29 | 3,070 | 3,095 | 2,978 | 2,996 | 75,000 |
| 2025/05/28 | 2,990 | 3,060 | 2,966 | 3,035 | 60,500 |
| 2025/05/27 | 2,947 | 2,979 | 2,931 | 2,944 | 56,000 |
| 2025/05/26 | 2,950 | 2,989 | 2,912 | 2,923 | 52,500 |
| 2025/05/23 | 2,938 | 2,955 | 2,890 | 2,955 | 73,500 |
| 2025/05/22 | 2,875 | 2,950 | 2,861 | 2,929 | 40,200 |
| 2025/05/21 | 2,925 | 2,941 | 2,887 | 2,889 | 40,000 |
| 2025/05/20 | 2,992 | 2,998 | 2,940 | 2,940 | 64,800 |
| 2025/05/19 | 3,030 | 3,040 | 2,960 | 3,005 | 69,300 |
| 2025/05/16 | 2,990 | 3,135 | 2,987 | 3,060 | 78,400 |
| 2025/05/15 | 2,937 | 3,065 | 2,930 | 3,015 | 115,700 |
| 2025/05/14 | 2,981 | 3,015 | 2,915 | 2,966 | 90,800 |
| 2025/05/13 | 3,105 | 3,125 | 2,992 | 3,005 | 127,300 |
| 2025/05/12 | 3,115 | 3,270 | 3,000 | 3,105 | 262,400 |
| 2025/05/09 | 3,375 | 3,490 | 3,345 | 3,395 | 61,800 |
| 2025/05/08 | 3,425 | 3,470 | 3,350 | 3,435 | 75,700 |
| 2025/05/07 | 3,450 | 3,520 | 3,385 | 3,425 | 82,600 |
| 2025/05/02 | 3,385 | 3,445 | 3,350 | 3,435 | 38,300 |
| 2025/05/01 | 3,475 | 3,480 | 3,375 | 3,415 | 51,500 |
| 2025/04/30 | 3,275 | 3,535 | 3,250 | 3,480 | 115,500 |
| 2025/04/28 | 3,305 | 3,370 | 3,270 | 3,270 | 49,100 |
| 2025/04/25 | 3,295 | 3,330 | 3,275 | 3,280 | 28,500 |
| 2025/04/24 | 3,345 | 3,370 | 3,240 | 3,275 | 37,100 |
| 2025/04/23 | 3,385 | 3,430 | 3,345 | 3,360 | 44,800 |
| 2025/04/22 | 3,370 | 3,450 | 3,320 | 3,345 | 46,600 |
| 2025/04/21 | 3,395 | 3,425 | 3,370 | 3,370 | 50,700 |
| 2025/04/18 | 3,265 | 3,485 | 3,265 | 3,465 | 88,700 |
| 2025/04/17 | 3,280 | 3,285 | 3,205 | 3,245 | 48,500 |
| 2025/04/16 | 3,170 | 3,270 | 3,115 | 3,250 | 68,400 |
| 2025/04/15 | 3,090 | 3,175 | 3,090 | 3,120 | 34,100 |
| 2025/04/14 | 3,100 | 3,140 | 3,070 | 3,105 | 57,900 |
| 2025/04/11 | 3,090 | 3,100 | 2,979 | 3,100 | 43,700 |
| 2025/04/10 | 3,115 | 3,140 | 3,045 | 3,100 | 49,600 |
| 2025/04/09 | 2,992 | 2,992 | 2,815 | 2,894 | 85,400 |
| 2025/04/08 | 2,949 | 3,040 | 2,928 | 3,015 | 70,200 |
| 2025/04/07 | 2,795 | 2,940 | 2,716 | 2,854 | 146,200 |
| 2025/04/04 | 3,030 | 3,030 | 2,872 | 2,995 | 85,500 |
| 2025/04/03 | 3,105 | 3,160 | 3,050 | 3,100 | 73,800 |
| 2025/04/02 | 3,240 | 3,240 | 3,155 | 3,240 | 54,000 |
| 2025/04/01 | 3,115 | 3,225 | 3,115 | 3,205 | 97,200 |
| 2025/03/31 | 3,120 | 3,160 | 3,035 | 3,115 | 58,800 |
| 2025/03/28 | 3,105 | 3,165 | 3,105 | 3,160 | 51,000 |
| 2025/03/27 | 3,120 | 3,160 | 3,070 | 3,160 | 67,600 |
| 2025/03/26 | 3,095 | 3,245 | 3,060 | 3,185 | 95,500 |
| 2025/03/25 | 3,120 | 3,135 | 3,035 | 3,085 | 73,300 |
| 2025/03/24 | 3,015 | 3,110 | 2,993 | 3,110 | 78,100 |
| 2025/03/21 | 2,855 | 2,978 | 2,855 | 2,946 | 57,900 |
| 2025/03/19 | 2,887 | 2,904 | 2,863 | 2,878 | 52,600 |
| 2025/03/18 | 2,800 | 2,876 | 2,786 | 2,876 | 58,900 |
| 2025/03/17 | 2,809 | 2,809 | 2,759 | 2,788 | 58,200 |
| 2025/03/14 | 2,720 | 2,817 | 2,711 | 2,794 | 56,500 |
| 2025/03/13 | 2,797 | 2,797 | 2,695 | 2,720 | 94,700 |
| 2025/03/12 | 2,706 | 2,837 | 2,706 | 2,811 | 94,000 |
| 2025/03/11 | 2,738 | 2,740 | 2,680 | 2,706 | 77,100 |
| 2025/03/10 | 2,840 | 2,840 | 2,760 | 2,798 | 100,200 |
| 2025/03/07 | 2,904 | 2,914 | 2,820 | 2,846 | 119,600 |
| 2025/03/06 | 3,140 | 3,140 | 2,926 | 2,954 | 112,200 |
| 2025/03/05 | 3,170 | 3,180 | 3,070 | 3,125 | 101,100 |
| 2025/03/04 | 3,130 | 3,160 | 3,085 | 3,145 | 77,000 |
| 2025/03/03 | 3,185 | 3,185 | 3,100 | 3,140 | 102,100 |
| 2025/02/28 | 3,160 | 3,190 | 3,115 | 3,125 | 107,100 |
| 2025/02/27 | 3,020 | 3,170 | 3,000 | 3,155 | 117,000 |
| 2025/02/26 | 2,958 | 2,966 | 2,912 | 2,966 | 52,200 |
| 2025/02/25 | 2,980 | 3,065 | 2,952 | 2,957 | 83,800 |
| 2025/02/21 | 2,900 | 3,175 | 2,876 | 3,090 | 141,700 |
| 2025/02/20 | 2,993 | 3,030 | 2,925 | 2,936 | 66,500 |
| 2025/02/19 | 2,980 | 2,997 | 2,942 | 2,977 | 58,200 |
| 2025/02/18 | 2,991 | 3,045 | 2,968 | 2,980 | 69,200 |
| 2025/02/17 | 2,965 | 3,055 | 2,965 | 3,000 | 46,700 |
| 2025/02/14 | 2,987 | 3,035 | 2,929 | 2,941 | 100,400 |
| 2025/02/13 | 3,065 | 3,065 | 2,989 | 3,030 | 41,000 |
| 2025/02/12 | 2,835 | 3,110 | 2,734 | 3,110 | 194,500 |
| 2025/02/10 | 3,065 | 3,145 | 3,045 | 3,080 | 83,900 |
| 2025/02/07 | 3,115 | 3,130 | 3,055 | 3,065 | 42,100 |
| 2025/02/06 | 3,065 | 3,150 | 3,050 | 3,140 | 77,500 |
| 2025/02/05 | 2,974 | 3,050 | 2,972 | 3,050 | 78,300 |
| 2025/02/04 | 2,988 | 2,999 | 2,957 | 2,972 | 49,600 |
| 2025/02/03 | 2,982 | 2,983 | 2,918 | 2,952 | 48,000 |
| 2025/01/31 | 2,997 | 3,005 | 2,950 | 2,973 | 39,300 |
| 2025/01/30 | 2,920 | 3,000 | 2,900 | 2,982 | 69,400 |
| 2025/01/29 | 2,970 | 3,000 | 2,938 | 2,938 | 48,600 |
| 2025/01/28 | 2,870 | 3,025 | 2,859 | 2,970 | 94,200 |
| 2025/01/27 | 2,886 | 2,903 | 2,858 | 2,887 | 57,800 |
| 2025/01/24 | 2,887 | 2,895 | 2,836 | 2,873 | 82,100 |
| 2025/01/23 | 2,854 | 2,885 | 2,814 | 2,837 | 38,900 |
| 2025/01/22 | 2,802 | 2,849 | 2,800 | 2,817 | 43,200 |
| 2025/01/21 | 2,857 | 2,868 | 2,840 | 2,849 | 33,100 |
| 2025/01/20 | 2,851 | 2,859 | 2,823 | 2,823 | 24,600 |
| 2025/01/17 | 2,844 | 2,845 | 2,788 | 2,831 | 46,900 |
| 2025/01/16 | 2,900 | 2,900 | 2,824 | 2,844 | 41,000 |
| 2025/01/15 | 2,863 | 2,900 | 2,842 | 2,869 | 56,200 |
| 2025/01/14 | 2,824 | 2,841 | 2,818 | 2,826 | 82,600 |
| 2025/01/10 | 2,836 | 2,885 | 2,816 | 2,824 | 50,900 |
| 2025/01/09 | 2,899 | 2,922 | 2,835 | 2,878 | 128,700 |
| 2025/01/08 | 2,925 | 2,940 | 2,854 | 2,885 | 156,500 |
| 2025/01/07 | 2,979 | 3,030 | 2,949 | 2,975 | 105,600 |
| 2025/01/06 | 2,900 | 2,971 | 2,900 | 2,940 | 180,800 |
| 2024/12/30 | 2,899 | 2,899 | 2,853 | 2,882 | 71,300 |
| 2024/12/27 | 2,849 | 2,876 | 2,816 | 2,867 | 80,000 |
| 2024/12/26 | 2,745 | 2,831 | 2,737 | 2,804 | 80,700 |
| 2024/12/25 | 2,798 | 2,816 | 2,713 | 2,761 | 66,700 |
| 2024/12/24 | 2,819 | 2,819 | 2,771 | 2,790 | 45,000 |
| 2024/12/23 | 2,781 | 2,812 | 2,771 | 2,797 | 42,100 |
| 2024/12/20 | 2,751 | 2,835 | 2,751 | 2,792 | 116,500 |
| 2024/12/19 | 2,734 | 2,821 | 2,700 | 2,772 | 88,700 |
| 2024/12/18 | 2,730 | 2,829 | 2,728 | 2,783 | 117,400 |
| 2024/12/17 | 2,700 | 2,754 | 2,680 | 2,716 | 65,400 |
| 2024/12/16 | 2,687 | 2,708 | 2,644 | 2,700 | 82,200 |
| 2024/12/13 | 2,625 | 2,683 | 2,625 | 2,660 | 65,800 |
| 2024/12/12 | 2,565 | 2,679 | 2,565 | 2,651 | 89,600 |
| 2024/12/11 | 2,542 | 2,580 | 2,542 | 2,563 | 42,800 |
| 2024/12/10 | 2,599 | 2,605 | 2,536 | 2,555 | 68,200 |
| 2024/12/09 | 2,498 | 2,560 | 2,498 | 2,558 | 71,300 |
| 2024/12/06 | 2,463 | 2,554 | 2,446 | 2,476 | 51,600 |
| 2024/12/05 | 2,432 | 2,446 | 2,400 | 2,439 | 30,100 |
| 2024/12/04 | 2,480 | 2,490 | 2,410 | 2,418 | 24,600 |
| 2024/12/03 | 2,459 | 2,481 | 2,444 | 2,466 | 23,000 |
| 2024/12/02 | 2,408 | 2,449 | 2,404 | 2,448 | 40,100 |
| 2024/11/29 | 2,428 | 2,438 | 2,394 | 2,423 | 22,900 |
| 2024/11/28 | 2,385 | 2,440 | 2,385 | 2,428 | 36,400 |
| 2024/11/27 | 2,480 | 2,496 | 2,359 | 2,435 | 104,400 |
| 2024/11/26 | 2,340 | 2,434 | 2,340 | 2,433 | 53,500 |
| 2024/11/25 | 2,371 | 2,390 | 2,328 | 2,339 | 68,400 |
| 2024/11/22 | 2,380 | 2,403 | 2,330 | 2,371 | 58,100 |
| 2024/11/21 | 2,433 | 2,475 | 2,378 | 2,389 | 88,400 |
| 2024/11/20 | 2,220 | 2,449 | 2,215 | 2,438 | 216,400 |
| 2024/11/19 | 2,199 | 2,210 | 2,180 | 2,210 | 47,500 |
| 2024/11/18 | 2,151 | 2,196 | 2,151 | 2,185 | 22,000 |
| 2024/11/15 | 2,164 | 2,187 | 2,141 | 2,183 | 32,800 |
| 2024/11/14 | 2,154 | 2,178 | 2,134 | 2,164 | 45,100 |
| 2024/11/13 | 2,176 | 2,208 | 2,149 | 2,170 | 40,500 |
| 2024/11/12 | 2,198 | 2,212 | 2,178 | 2,199 | 53,200 |
| 2024/11/11 | 2,200 | 2,290 | 2,200 | 2,215 | 115,500 |
| 2024/11/08 | 2,082 | 2,129 | 2,054 | 2,065 | 21,300 |
| 2024/11/07 | 2,108 | 2,134 | 2,083 | 2,129 | 30,900 |
| 2024/11/06 | 2,129 | 2,133 | 2,084 | 2,107 | 39,300 |
| 2024/11/05 | 2,175 | 2,175 | 2,098 | 2,098 | 35,200 |
| 2024/11/01 | 2,096 | 2,157 | 2,090 | 2,148 | 52,300 |
| 2024/10/31 | 2,110 | 2,130 | 2,093 | 2,125 | 42,600 |
| 2024/10/30 | 2,119 | 2,128 | 2,084 | 2,093 | 62,500 |
| 2024/10/29 | 2,048 | 2,118 | 2,048 | 2,111 | 50,900 |
| 2024/10/28 | 1,980 | 2,033 | 1,980 | 2,025 | 25,000 |
| 2024/10/25 | 1,977 | 1,992 | 1,958 | 1,980 | 33,400 |
| 2024/10/24 | 1,950 | 1,985 | 1,936 | 1,977 | 34,800 |
| 2024/10/23 | 1,994 | 1,995 | 1,952 | 1,952 | 46,100 |
| 2024/10/22 | 2,022 | 2,026 | 1,983 | 1,985 | 43,900 |
| 2024/10/21 | 2,018 | 2,025 | 2,012 | 2,014 | 13,500 |
| 2024/10/18 | 2,029 | 2,029 | 2,006 | 2,017 | 20,300 |
| 2024/10/17 | 2,009 | 2,032 | 2,005 | 2,014 | 27,300 |
| 2024/10/16 | 2,031 | 2,056 | 2,009 | 2,009 | 20,100 |