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
2022/12/30 2,207 2,231 2,199 2,212 53,600
2022/12/29 2,150 2,185 2,138 2,185 36,200
2022/12/28 2,134 2,150 2,101 2,150 66,800
2022/12/27 2,142 2,164 2,142 2,142 42,300
2022/12/26 2,141 2,145 2,100 2,126 48,400
2022/12/23 2,161 2,161 2,135 2,141 25,800
2022/12/22 2,150 2,178 2,147 2,172 40,200
2022/12/21 2,159 2,183 2,137 2,138 43,400
2022/12/20 2,209 2,211 2,148 2,167 71,300
2022/12/19 2,203 2,220 2,200 2,211 29,000
2022/12/16 2,220 2,241 2,217 2,230 59,700
2022/12/15 2,220 2,247 2,219 2,239 49,400
2022/12/14 2,204 2,244 2,204 2,227 56,000
2022/12/13 2,202 2,220 2,187 2,203 50,300
2022/12/12 2,200 2,209 2,177 2,200 81,700
2022/12/09 2,186 2,209 2,177 2,193 52,100
2022/12/08 2,191 2,191 2,141 2,171 47,400
2022/12/07 2,179 2,212 2,176 2,204 30,000
2022/12/06 2,197 2,198 2,176 2,192 44,800
2022/12/05 2,268 2,268 2,202 2,213 58,000
2022/12/02 2,258 2,269 2,231 2,268 59,200
2022/12/01 2,290 2,313 2,265 2,265 73,500
2022/11/30 2,276 2,280 2,251 2,274 104,600
2022/11/29 2,230 2,265 2,221 2,255 59,800
2022/11/28 2,274 2,274 2,227 2,235 96,700
2022/11/25 2,264 2,305 2,259 2,274 72,400
2022/11/24 2,202 2,263 2,202 2,241 113,900
2022/11/22 2,191 2,216 2,190 2,194 123,800
2022/11/21 2,233 2,238 2,199 2,204 58,300
2022/11/18 2,254 2,254 2,195 2,228 91,700
2022/11/17 2,264 2,285 2,245 2,245 68,500
2022/11/16 2,255 2,294 2,243 2,269 124,000
2022/11/15 2,218 2,267 2,218 2,243 123,500
2022/11/14 2,258 2,258 2,210 2,245 75,200
2022/11/11 2,253 2,307 2,241 2,258 128,600
2022/11/10 2,250 2,314 2,236 2,262 309,300
2022/11/09 2,200 2,208 2,170 2,206 170,100
2022/11/08 2,165 2,211 2,165 2,199 78,300
2022/11/07 2,118 2,181 2,118 2,173 54,700
2022/11/04 2,138 2,148 2,105 2,120 65,000
2022/11/02 2,155 2,174 2,145 2,149 80,600
2022/11/01 2,151 2,176 2,146 2,166 36,700
2022/10/31 2,168 2,177 2,145 2,161 49,800
2022/10/28 2,156 2,169 2,116 2,122 103,100
2022/10/27 2,149 2,159 2,133 2,155 48,800
2022/10/26 2,078 2,142 2,078 2,140 63,600
2022/10/25 2,070 2,101 2,066 2,078 57,100
2022/10/24 2,056 2,086 2,056 2,066 42,800
2022/10/21 2,049 2,050 2,036 2,040 27,200
2022/10/20 2,060 2,074 2,039 2,051 39,000
2022/10/19 2,063 2,081 2,059 2,069 32,700
2022/10/18 2,065 2,104 2,065 2,086 37,700
2022/10/17 2,040 2,074 2,040 2,065 30,300
2022/10/14 2,039 2,085 2,039 2,066 79,100
2022/10/13 2,043 2,069 2,008 2,011 48,300
2022/10/12 2,063 2,078 2,048 2,055 42,500
2022/10/11 2,080 2,092 2,066 2,084 59,000
2022/10/07 2,088 2,129 2,088 2,109 58,100
2022/10/06 2,075 2,134 2,075 2,107 76,800
2022/10/05 2,125 2,136 2,069 2,071 60,600
2022/10/04 2,100 2,120 2,092 2,096 79,200
2022/10/03 2,060 2,071 2,013 2,070 120,000
2022/09/30 2,097 2,124 2,057 2,082 131,500
2022/09/29 2,100 2,120 2,082 2,099 106,400
2022/09/28 2,116 2,124 2,064 2,088 87,100
2022/09/27 2,124 2,140 2,111 2,121 57,400
2022/09/26 2,133 2,133 2,087 2,110 105,300
2022/09/22 2,178 2,184 2,148 2,161 80,900
2022/09/21 2,228 2,244 2,191 2,218 89,800
2022/09/20 2,255 2,263 2,226 2,242 94,000
2022/09/16 2,232 2,251 2,211 2,211 91,200
2022/09/15 2,269 2,269 2,245 2,245 54,600
2022/09/14 2,256 2,276 2,246 2,261 62,000
2022/09/13 2,310 2,333 2,290 2,291 78,000
2022/09/12 2,279 2,309 2,267 2,302 87,400
2022/09/09 2,266 2,289 2,247 2,257 155,600
2022/09/08 2,264 2,297 2,261 2,275 77,600
2022/09/07 2,291 2,292 2,225 2,246 179,700
2022/09/06 2,331 2,360 2,294 2,303 64,100
2022/09/05 2,285 2,319 2,283 2,319 62,200
2022/09/02 2,340 2,340 2,281 2,289 108,900
2022/09/01 2,358 2,370 2,324 2,336 122,300
2022/08/31 2,405 2,413 2,374 2,375 84,400
2022/08/30 2,392 2,418 2,382 2,418 173,300
2022/08/29 2,424 2,424 2,388 2,407 78,800
2022/08/26 2,502 2,520 2,457 2,462 85,100
2022/08/25 2,527 2,563 2,525 2,528 34,100
2022/08/24 2,535 2,546 2,511 2,537 34,800
2022/08/23 2,468 2,537 2,465 2,533 48,400
2022/08/22 2,492 2,514 2,467 2,510 44,500
2022/08/19 2,545 2,555 2,513 2,523 48,600
2022/08/18 2,464 2,545 2,463 2,541 90,800
2022/08/17 2,392 2,470 2,382 2,462 107,000
2022/08/16 2,374 2,393 2,356 2,376 73,400
2022/08/15 2,389 2,398 2,374 2,386 74,500
2022/08/12 2,428 2,428 2,373 2,396 151,100
2022/08/10 2,463 2,501 2,371 2,420 273,100
2022/08/09 2,590 2,643 2,580 2,633 109,200
2022/08/08 2,620 2,620 2,566 2,586 60,500
2022/08/05 2,627 2,647 2,618 2,624 36,000
2022/08/04 2,618 2,640 2,595 2,633 56,600
2022/08/03 2,640 2,643 2,599 2,618 57,600
2022/08/02 2,665 2,672 2,617 2,623 48,100
2022/08/01 2,621 2,684 2,608 2,671 58,900
2022/07/29 2,658 2,660 2,619 2,627 99,900
2022/07/28 2,662 2,671 2,615 2,653 65,300
2022/07/27 2,647 2,647 2,621 2,645 43,300
2022/07/26 2,672 2,699 2,663 2,671 21,800
2022/07/25 2,700 2,700 2,664 2,678 26,300
2022/07/22 2,711 2,729 2,695 2,702 42,300
2022/07/21 2,674 2,715 2,671 2,711 52,000
2022/07/20 2,624 2,666 2,617 2,666 50,200
2022/07/19 2,617 2,631 2,591 2,600 50,600
2022/07/15 2,607 2,632 2,590 2,600 47,200
2022/07/14 2,623 2,640 2,602 2,602 32,900
2022/07/13 2,603 2,650 2,603 2,650 24,700
2022/07/12 2,632 2,640 2,595 2,617 53,500
2022/07/11 2,680 2,688 2,625 2,671 55,800
2022/07/08 2,636 2,678 2,621 2,632 70,600
2022/07/07 2,691 2,693 2,631 2,661 32,700
2022/07/06 2,653 2,727 2,653 2,694 34,100
2022/07/05 2,660 2,692 2,651 2,677 33,500
2022/07/04 2,659 2,674 2,638 2,666 20,700
2022/07/01 2,700 2,700 2,605 2,621 44,300
2022/06/30 2,759 2,759 2,701 2,721 34,900
2022/06/29 2,700 2,735 2,662 2,727 76,700
2022/06/28 2,723 2,792 2,720 2,745 49,700
2022/06/27 2,771 2,824 2,743 2,773 46,400
2022/06/24 2,676 2,730 2,676 2,700 22,400
2022/06/23 2,611 2,687 2,608 2,662 22,300
2022/06/22 2,648 2,648 2,590 2,619 38,200
2022/06/21 2,627 2,656 2,599 2,639 49,600
2022/06/20 2,682 2,715 2,580 2,593 72,000
2022/06/17 2,710 2,719 2,650 2,691 51,500
2022/06/16 2,779 2,797 2,741 2,769 30,800
2022/06/15 2,782 2,817 2,731 2,744 32,100
2022/06/14 2,770 2,820 2,749 2,807 39,800
2022/06/13 2,855 2,878 2,811 2,820 28,700
2022/06/10 2,843 2,934 2,820 2,916 39,100
2022/06/09 2,837 2,904 2,806 2,871 47,100
2022/06/08 2,804 2,838 2,774 2,837 48,800
2022/06/07 2,888 2,888 2,827 2,829 22,600
2022/06/06 2,820 2,855 2,807 2,841 26,600
2022/06/03 2,886 2,917 2,839 2,867 21,400
2022/06/02 2,904 2,975 2,880 2,886 29,100
2022/06/01 2,888 2,930 2,883 2,924 26,200
2022/05/31 2,939 2,942 2,869 2,883 37,200
2022/05/30 2,823 2,960 2,821 2,946 72,200
2022/05/27 2,870 2,875 2,778 2,807 89,900
2022/05/26 2,761 2,863 2,761 2,822 53,200
2022/05/25 2,889 2,889 2,702 2,750 168,600
2022/05/24 2,995 3,025 2,931 2,939 31,800
2022/05/23 2,900 3,040 2,900 3,005 61,600
2022/05/20 2,796 2,859 2,796 2,856 29,600
2022/05/19 2,761 2,828 2,758 2,796 34,700
2022/05/18 2,771 2,849 2,771 2,839 39,900
2022/05/17 2,711 2,821 2,711 2,821 29,500
2022/05/16 2,821 2,824 2,732 2,759 53,200
2022/05/13 2,844 2,867 2,820 2,832 45,600
2022/05/12 2,919 2,919 2,840 2,855 36,200
2022/05/11 2,850 2,938 2,829 2,919 47,900
2022/05/10 2,950 2,950 2,865 2,885 72,900
2022/05/09 2,960 3,005 2,956 2,967 37,200
2022/05/06 3,065 3,090 3,010 3,075 39,200
2022/05/02 3,000 3,115 3,000 3,065 52,600
2022/04/28 3,080 3,080 2,989 3,025 32,200
2022/04/27 2,973 3,060 2,953 3,045 73,000
2022/04/26 2,985 3,035 2,970 3,020 25,300
2022/04/25 2,989 3,025 2,954 2,985 74,900
2022/04/22 3,070 3,085 3,035 3,055 28,400
2022/04/21 3,105 3,135 3,040 3,065 36,500
2022/04/20 3,115 3,140 3,085 3,085 37,200
2022/04/19 3,140 3,145 3,085 3,085 24,900
2022/04/18 3,115 3,165 3,100 3,140 36,600
2022/04/15 3,210 3,210 3,140 3,140 24,400
2022/04/14 3,170 3,230 3,135 3,210 64,300
2022/04/13 3,110 3,180 3,110 3,170 54,200
2022/04/12 3,070 3,200 3,070 3,175 64,600
2022/04/11 3,090 3,120 3,040 3,065 46,800
2022/04/08 3,165 3,195 3,075 3,100 62,800
2022/04/07 3,135 3,185 3,115 3,160 85,600
2022/04/06 3,195 3,200 3,120 3,170 56,100
2022/04/05 3,135 3,170 3,085 3,145 67,600
2022/04/04 2,995 3,105 2,980 3,100 78,800
2022/04/01 2,875 2,979 2,844 2,949 62,600
2022/03/31 2,972 2,989 2,905 2,906 61,600
2022/03/30 2,935 3,010 2,927 3,010 56,100
2022/03/29 2,884 2,933 2,877 2,933 61,500
2022/03/28 2,882 2,891 2,842 2,875 47,600
2022/03/25 2,899 2,899 2,851 2,851 48,000
2022/03/24 2,867 2,899 2,823 2,880 42,900
2022/03/23 2,836 2,892 2,827 2,854 54,600
2022/03/22 2,837 2,847 2,773 2,783 58,100
2022/03/18 2,875 2,875 2,789 2,825 71,000
2022/03/17 2,921 2,925 2,836 2,878 64,600
2022/03/16 2,787 2,856 2,757 2,851 98,200
2022/03/15 2,721 2,752 2,687 2,715 38,700
2022/03/14 2,725 2,766 2,720 2,725 40,900
2022/03/11 2,693 2,733 2,641 2,675 47,200
2022/03/10 2,741 2,761 2,685 2,743 74,700
2022/03/09 2,600 2,681 2,600 2,625 81,900
2022/03/08 2,688 2,702 2,600 2,609 95,100
2022/03/07 2,778 2,817 2,694 2,738 66,400
2022/03/04 2,789 2,840 2,770 2,827 73,400
2022/03/03 2,924 2,956 2,829 2,832 48,600
2022/03/02 2,970 2,995 2,914 2,924 61,400
2022/03/01 2,947 2,992 2,947 2,978 73,300
2022/02/28 2,851 2,948 2,848 2,933 128,500
2022/02/25 2,813 2,850 2,785 2,844 61,100
2022/02/24 2,677 2,752 2,660 2,713 75,300
2022/02/22 2,732 2,757 2,675 2,696 43,200
2022/02/21 2,786 2,804 2,761 2,783 38,100
2022/02/18 2,803 2,841 2,789 2,820 70,700
2022/02/17 2,880 2,938 2,864 2,878 57,400
2022/02/16 2,929 2,950 2,878 2,895 40,500
2022/02/15 2,856 2,908 2,847 2,880 59,700
2022/02/14 2,887 2,887 2,815 2,856 83,900
2022/02/10 2,959 2,965 2,900 2,927 48,600
2022/02/09 2,895 2,926 2,858 2,924 48,800
2022/02/08 2,923 2,949 2,869 2,893 53,400
2022/02/07 2,940 2,967 2,896 2,943 67,700
2022/02/04 2,873 2,930 2,862 2,919 60,800
2022/02/03 2,848 2,888 2,834 2,873 92,000
2022/02/02 2,764 2,877 2,764 2,867 97,200
2022/02/01 2,800 2,855 2,725 2,740 102,200
2022/01/31 2,562 2,698 2,562 2,659 126,000
2022/01/28 2,576 2,630 2,572 2,587 74,100
2022/01/27 2,670 2,692 2,571 2,604 94,000
2022/01/26 2,697 2,760 2,695 2,719 128,400
2022/01/25 2,683 2,691 2,621 2,647 70,700
2022/01/24 2,680 2,729 2,652 2,720 76,800
2022/01/21 2,730 2,730 2,660 2,726 74,000
2022/01/20 2,708 2,785 2,707 2,762 101,000
2022/01/19 2,698 2,721 2,635 2,650 82,000
2022/01/18 2,786 2,786 2,718 2,726 49,600
2022/01/17 2,795 2,807 2,758 2,758 29,800
2022/01/14 2,777 2,796 2,738 2,781 54,100
2022/01/13 2,831 2,867 2,791 2,793 65,400
2022/01/12 2,864 2,893 2,808 2,862 61,000
2022/01/11 2,810 2,810 2,738 2,770 89,900
2022/01/07 2,826 2,856 2,770 2,805 73,800
2022/01/06 2,835 2,880 2,811 2,821 71,100
2022/01/05 2,930 2,934 2,843 2,857 89,500
2022/01/04 2,904 2,943 2,848 2,919 88,900

このページの先頭へ