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

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
2026/02/27 3,070 3,120 3,035 3,080 105,800
2026/02/26 3,025 3,060 3,000 3,040 90,300
2026/02/25 3,050 3,075 3,000 3,025 65,100
2026/02/24 3,065 3,075 2,989 3,035 107,800
2026/02/20 3,065 3,105 3,020 3,055 125,500
2026/02/19 3,035 3,085 2,975 3,075 157,900
2026/02/18 2,923 3,065 2,900 3,035 195,600
2026/02/17 2,764 2,874 2,750 2,873 93,800
2026/02/16 2,729 2,787 2,725 2,774 59,100
2026/02/13 2,781 2,788 2,707 2,716 59,600
2026/02/12 2,761 2,819 2,750 2,778 106,100
2026/02/10 2,651 2,763 2,641 2,745 240,700
2026/02/09 2,549 2,565 2,529 2,531 83,400
2026/02/06 2,518 2,523 2,480 2,502 133,900
2026/02/05 2,525 2,549 2,511 2,537 68,400
2026/02/04 2,538 2,590 2,514 2,521 127,600
2026/02/03 2,512 2,574 2,512 2,563 39,400
2026/02/02 2,587 2,587 2,506 2,506 56,600
2026/01/30 2,549 2,572 2,536 2,547 41,800
2026/01/29 2,572 2,596 2,526 2,549 47,600
2026/01/28 2,600 2,600 2,565 2,576 43,100
2026/01/27 2,623 2,626 2,592 2,619 39,300
2026/01/26 2,633 2,648 2,615 2,620 77,500
2026/01/23 2,644 2,693 2,640 2,665 77,000
2026/01/22 2,608 2,625 2,600 2,604 36,600
2026/01/21 2,630 2,640 2,593 2,604 62,000
2026/01/20 2,666 2,680 2,645 2,647 27,000
2026/01/19 2,686 2,700 2,678 2,678 25,700
2026/01/16 2,681 2,696 2,657 2,676 30,700
2026/01/15 2,655 2,695 2,650 2,688 45,200
2026/01/14 2,661 2,693 2,655 2,658 32,400
2026/01/13 2,669 2,681 2,626 2,661 70,400
2026/01/09 2,690 2,713 2,660 2,662 66,100
2026/01/08 2,674 2,688 2,660 2,667 28,400
2026/01/07 2,659 2,679 2,630 2,672 41,300
2026/01/06 2,674 2,682 2,645 2,654 37,200
2026/01/05 2,657 2,707 2,656 2,656 52,400
2025/12/30 2,672 2,673 2,644 2,652 32,400
2025/12/29 2,664 2,678 2,645 2,672 45,800
2025/12/26 2,660 2,682 2,644 2,664 48,000
2025/12/25 2,668 2,675 2,638 2,658 30,600
2025/12/24 2,687 2,701 2,625 2,625 38,400
2025/12/23 2,693 2,728 2,682 2,709 35,000
2025/12/22 2,762 2,764 2,680 2,693 91,600
2025/12/19 2,726 2,755 2,707 2,735 76,700
2025/12/18 2,663 2,741 2,663 2,727 60,000
2025/12/17 2,656 2,685 2,642 2,680 49,800
2025/12/16 2,646 2,677 2,630 2,642 48,000
2025/12/15 2,639 2,700 2,639 2,658 44,000
2025/12/12 2,555 2,637 2,555 2,637 63,500
2025/12/11 2,583 2,585 2,490 2,505 58,600
2025/12/10 2,576 2,593 2,564 2,583 34,700
2025/12/09 2,605 2,605 2,569 2,571 45,000
2025/12/08 2,608 2,632 2,592 2,611 33,500
2025/12/05 2,586 2,602 2,565 2,581 62,800
2025/12/04 2,601 2,625 2,588 2,614 55,300
2025/12/03 2,657 2,665 2,603 2,613 68,000
2025/12/02 2,647 2,686 2,642 2,676 41,000
2025/12/01 2,680 2,706 2,637 2,646 60,300
2025/11/28 2,700 2,719 2,677 2,687 55,500
2025/11/27 2,672 2,713 2,655 2,701 49,700
2025/11/26 2,600 2,704 2,600 2,688 70,300
2025/11/25 2,622 2,646 2,591 2,608 36,300
2025/11/21 2,520 2,620 2,520 2,620 46,700
2025/11/20 2,535 2,575 2,535 2,551 32,800
2025/11/19 2,519 2,579 2,519 2,532 38,700
2025/11/18 2,574 2,591 2,543 2,543 54,800
2025/11/17 2,641 2,661 2,593 2,596 61,800
2025/11/14 2,719 2,733 2,643 2,652 97,900
2025/11/13 2,762 2,773 2,643 2,731 149,700
2025/11/12 2,695 2,778 2,688 2,724 110,400
2025/11/11 2,696 2,705 2,666 2,695 48,000
2025/11/10 2,646 2,680 2,642 2,671 39,100
2025/11/07 2,602 2,653 2,602 2,653 24,100
2025/11/06 2,628 2,657 2,607 2,609 36,200
2025/11/05 2,678 2,678 2,603 2,628 55,700
2025/11/04 2,630 2,666 2,620 2,650 45,700
2025/10/31 2,616 2,642 2,602 2,630 71,500
2025/10/30 2,563 2,596 2,563 2,578 50,800
2025/10/29 2,594 2,610 2,565 2,578 72,300
2025/10/28 2,645 2,645 2,570 2,576 46,700
2025/10/27 2,654 2,683 2,629 2,652 33,400
2025/10/24 2,646 2,646 2,617 2,622 31,500
2025/10/23 2,691 2,694 2,645 2,645 29,800
2025/10/22 2,681 2,704 2,681 2,691 18,900
2025/10/21 2,674 2,696 2,651 2,680 31,100
2025/10/20 2,636 2,673 2,634 2,672 35,500
2025/10/17 2,609 2,620 2,577 2,603 37,000
2025/10/16 2,647 2,666 2,609 2,630 28,000
2025/10/15 2,639 2,661 2,614 2,636 34,100
2025/10/14 2,626 2,653 2,601 2,624 57,400
2025/10/10 2,685 2,739 2,648 2,671 64,100
2025/10/09 2,732 2,755 2,679 2,685 43,300
2025/10/08 2,755 2,788 2,750 2,750 32,500
2025/10/07 2,736 2,786 2,736 2,768 45,000
2025/10/06 2,732 2,761 2,706 2,754 57,400
2025/10/03 2,641 2,706 2,620 2,692 50,300
2025/10/02 2,651 2,664 2,616 2,641 49,900
2025/10/01 2,676 2,689 2,620 2,632 106,800
2025/09/30 2,702 2,724 2,675 2,699 52,100
2025/09/29 2,750 2,750 2,690 2,693 91,000
2025/09/26 2,779 2,820 2,775 2,796 43,900
2025/09/25 2,799 2,828 2,773 2,786 51,100
2025/09/24 2,801 2,806 2,781 2,784 40,900
2025/09/22 2,830 2,845 2,786 2,786 70,600
2025/09/19 2,916 2,916 2,804 2,805 104,600
2025/09/18 2,890 2,940 2,890 2,916 47,900
2025/09/17 2,878 2,918 2,875 2,894 70,800
2025/09/16 2,902 2,918 2,851 2,895 103,300
2025/09/12 2,961 2,961 2,901 2,909 89,400
2025/09/11 3,090 3,090 2,953 2,961 119,700
2025/09/10 2,942 3,090 2,941 3,090 162,600
2025/09/09 2,890 2,940 2,883 2,925 107,900
2025/09/08 2,880 2,905 2,870 2,890 73,400
2025/09/05 2,852 2,875 2,825 2,862 72,600
2025/09/04 2,810 2,885 2,810 2,865 77,500
2025/09/03 2,770 2,846 2,770 2,810 153,400
2025/09/02 2,915 2,928 2,765 2,773 168,100
2025/09/01 2,995 3,015 2,895 2,914 145,400
2025/08/29 3,020 3,020 2,976 2,998 52,600
2025/08/28 3,025 3,025 2,971 3,025 55,900
2025/08/27 3,025 3,025 2,988 3,000 70,200
2025/08/26 3,140 3,140 3,015 3,025 60,000
2025/08/25 3,125 3,160 3,105 3,140 70,200
2025/08/22 3,125 3,135 3,100 3,120 31,100
2025/08/21 3,135 3,135 3,075 3,115 34,700
2025/08/20 3,105 3,150 3,100 3,120 52,500
2025/08/19 3,050 3,130 3,035 3,120 62,000
2025/08/18 2,908 3,055 2,891 3,020 91,700
2025/08/15 2,913 2,913 2,863 2,875 57,800
2025/08/14 2,909 2,927 2,870 2,904 58,300
2025/08/13 2,893 2,934 2,881 2,909 58,900
2025/08/12 3,030 3,170 2,874 2,878 194,500
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

このページの先頭へ