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
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
2023/12/29 2,555 2,589 2,519 2,532 93,600
2023/12/28 2,530 2,561 2,519 2,551 98,100
2023/12/27 2,495 2,610 2,495 2,580 176,600
2023/12/26 2,448 2,525 2,446 2,500 155,500
2023/12/25 2,542 2,561 2,391 2,426 361,000
2023/12/22 2,595 2,625 2,479 2,492 877,900
2023/12/21 2,546 2,596 2,527 2,596 572,000
2023/12/20 2,120 2,133 2,096 2,096 40,400
2023/12/19 2,102 2,118 2,095 2,113 26,500
2023/12/18 2,088 2,097 2,072 2,089 20,700
2023/12/15 2,120 2,121 2,098 2,098 36,800
2023/12/14 2,151 2,179 2,109 2,112 32,000
2023/12/13 2,150 2,161 2,118 2,151 33,100
2023/12/12 2,169 2,205 2,129 2,129 50,900
2023/12/11 2,121 2,152 2,121 2,146 67,200
2023/12/08 2,201 2,241 2,109 2,122 162,200
2023/12/07 2,262 2,289 2,262 2,277 57,700
2023/12/06 2,259 2,304 2,258 2,275 72,200
2023/12/05 2,306 2,319 2,249 2,251 52,700
2023/12/04 2,325 2,344 2,311 2,317 59,000
2023/12/01 2,316 2,335 2,299 2,318 45,600
2023/11/30 2,335 2,354 2,290 2,312 91,800
2023/11/29 2,300 2,346 2,300 2,311 61,000
2023/11/28 2,293 2,310 2,271 2,310 67,800
2023/11/27 2,220 2,324 2,220 2,298 143,900
2023/11/24 2,170 2,212 2,167 2,211 53,300
2023/11/22 2,147 2,170 2,142 2,156 25,700
2023/11/21 2,137 2,167 2,137 2,157 26,800
2023/11/20 2,164 2,170 2,130 2,144 62,300
2023/11/17 2,160 2,187 2,144 2,172 58,400
2023/11/16 2,216 2,216 2,157 2,175 60,900
2023/11/15 2,230 2,265 2,202 2,216 69,300
2023/11/14 2,200 2,229 2,188 2,217 86,400
2023/11/13 2,070 2,198 2,067 2,187 111,500
2023/11/10 2,115 2,115 2,071 2,109 51,400
2023/11/09 2,103 2,121 2,094 2,115 30,600
2023/11/08 2,126 2,139 2,097 2,106 35,200
2023/11/07 2,104 2,133 2,104 2,133 48,900
2023/11/06 2,126 2,134 2,094 2,102 52,200
2023/11/02 2,070 2,111 2,070 2,111 39,700
2023/11/01 2,103 2,109 2,060 2,081 46,700
2023/10/31 2,052 2,086 2,035 2,080 58,300
2023/10/30 2,030 2,054 2,025 2,041 59,700
2023/10/27 2,042 2,059 2,022 2,047 44,300
2023/10/26 2,023 2,057 2,023 2,035 39,200
2023/10/25 2,108 2,108 2,055 2,060 59,000
2023/10/24 2,035 2,077 2,004 2,070 57,100
2023/10/23 2,031 2,080 2,027 2,034 83,000
2023/10/20 2,035 2,064 2,016 2,054 51,300
2023/10/19 2,002 2,053 2,000 2,044 41,300
2023/10/18 1,978 2,045 1,974 2,043 48,200
2023/10/17 1,989 2,004 1,970 2,003 57,300
2023/10/16 1,958 1,992 1,935 1,952 68,300
2023/10/13 2,016 2,025 1,967 1,974 106,400
2023/10/12 2,080 2,080 2,010 2,039 167,600
2023/10/11 2,120 2,131 2,090 2,102 71,600
2023/10/10 2,075 2,119 2,051 2,083 141,900
2023/10/06 2,073 2,080 2,039 2,067 62,200
2023/10/05 2,070 2,083 2,046 2,061 99,500
2023/10/04 2,050 2,071 2,025 2,025 124,600
2023/10/03 2,164 2,164 2,095 2,095 82,600
2023/10/02 2,179 2,204 2,129 2,132 103,700
2023/09/29 2,200 2,236 2,106 2,141 190,300
2023/09/28 2,210 2,239 2,193 2,201 96,200
2023/09/27 2,236 2,267 2,216 2,267 139,700
2023/09/26 2,342 2,353 2,268 2,271 218,400
2023/09/25 2,414 2,502 2,376 2,391 400,200
2023/09/22 2,278 2,333 2,265 2,314 117,700
2023/09/21 2,290 2,313 2,270 2,280 97,400
2023/09/20 2,299 2,313 2,263 2,287 150,800
2023/09/19 2,246 2,328 2,246 2,317 129,700
2023/09/15 2,188 2,255 2,179 2,215 214,700
2023/09/14 2,196 2,217 2,167 2,170 55,600
2023/09/13 2,219 2,219 2,181 2,202 56,200
2023/09/12 2,164 2,239 2,164 2,219 138,500
2023/09/11 2,180 2,207 2,151 2,170 71,600
2023/09/08 2,188 2,233 2,176 2,181 97,700
2023/09/07 2,142 2,188 2,131 2,179 78,500
2023/09/06 2,139 2,174 2,126 2,163 98,200
2023/09/05 2,129 2,146 2,091 2,131 84,400
2023/09/04 2,180 2,185 2,120 2,136 116,700
2023/09/01 2,103 2,177 2,101 2,163 130,900
2023/08/31 2,079 2,169 2,079 2,100 145,000
2023/08/30 2,021 2,079 2,016 2,062 78,900
2023/08/29 1,965 2,027 1,961 2,008 104,900
2023/08/28 1,943 1,958 1,934 1,951 49,200
2023/08/25 1,915 1,938 1,901 1,930 41,700
2023/08/24 1,928 1,945 1,926 1,928 33,100
2023/08/23 1,925 1,932 1,919 1,928 28,600
2023/08/22 1,908 1,930 1,900 1,926 26,600
2023/08/21 1,879 1,924 1,879 1,908 64,800
2023/08/18 1,854 1,885 1,843 1,878 37,300
2023/08/17 1,887 1,887 1,826 1,874 93,800
2023/08/16 1,891 1,891 1,863 1,867 71,700
2023/08/15 1,920 1,921 1,870 1,908 89,500
2023/08/14 1,894 1,948 1,882 1,911 98,600
2023/08/10 2,029 2,029 1,882 1,903 318,600
2023/08/09 2,102 2,103 2,054 2,065 94,300
2023/08/08 2,091 2,100 2,066 2,078 55,900
2023/08/07 2,055 2,089 2,043 2,089 47,300
2023/08/04 2,045 2,060 2,035 2,057 30,800
2023/08/03 2,067 2,072 2,042 2,044 54,200
2023/08/02 2,109 2,109 2,088 2,095 30,200
2023/08/01 2,123 2,145 2,109 2,118 29,800
2023/07/31 2,115 2,115 2,088 2,113 43,100
2023/07/28 2,072 2,100 2,065 2,085 46,100
2023/07/27 2,076 2,091 2,073 2,089 39,200
2023/07/26 2,097 2,097 2,076 2,090 31,400
2023/07/25 2,110 2,110 2,086 2,096 23,900
2023/07/24 2,076 2,112 2,076 2,092 50,500
2023/07/21 2,066 2,086 2,062 2,079 31,700
2023/07/20 2,084 2,097 2,065 2,065 25,400
2023/07/19 2,088 2,091 2,062 2,090 28,100
2023/07/18 2,085 2,091 2,060 2,071 35,600
2023/07/14 2,095 2,095 2,059 2,084 27,700
2023/07/13 2,055 2,075 2,045 2,075 33,300
2023/07/12 2,078 2,099 2,043 2,045 71,200
2023/07/11 2,046 2,067 2,037 2,057 63,100
2023/07/10 2,040 2,045 2,021 2,025 40,400
2023/07/07 2,007 2,032 2,004 2,018 37,600
2023/07/06 2,039 2,041 2,016 2,020 45,900
2023/07/05 2,032 2,049 2,023 2,045 34,400
2023/07/04 2,058 2,059 2,041 2,050 33,400

このページの先頭へ