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
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
2023/07/03 2,050 2,085 2,050 2,059 50,300
2023/06/30 2,061 2,061 2,019 2,038 67,100
2023/06/29 2,066 2,075 2,045 2,055 42,900
2023/06/28 2,029 2,064 2,021 2,064 95,700
2023/06/27 2,005 2,012 1,987 2,007 116,700
2023/06/26 2,026 2,038 2,002 2,012 55,600
2023/06/23 2,055 2,061 2,021 2,026 83,700
2023/06/22 2,055 2,073 2,047 2,054 57,400
2023/06/21 2,069 2,079 2,056 2,061 58,100
2023/06/20 2,095 2,095 2,055 2,076 73,000
2023/06/19 2,064 2,093 2,060 2,090 61,800
2023/06/16 2,056 2,073 2,042 2,052 73,400
2023/06/15 2,100 2,100 2,051 2,051 64,500
2023/06/14 2,148 2,148 2,088 2,090 58,000
2023/06/13 2,143 2,163 2,119 2,130 66,500
2023/06/12 2,120 2,147 2,120 2,129 42,700
2023/06/09 2,103 2,113 2,077 2,104 78,700
2023/06/08 2,120 2,120 2,070 2,077 72,300
2023/06/07 2,150 2,155 2,101 2,109 76,400
2023/06/06 2,104 2,143 2,096 2,136 43,500
2023/06/05 2,100 2,126 2,090 2,120 41,500
2023/06/02 2,083 2,083 2,037 2,074 51,600
2023/06/01 2,095 2,095 2,066 2,070 45,300
2023/05/31 2,168 2,171 2,097 2,099 78,800
2023/05/30 2,180 2,203 2,154 2,168 56,000
2023/05/29 2,186 2,188 2,169 2,180 91,000
2023/05/26 2,184 2,192 2,171 2,171 65,400
2023/05/25 2,192 2,202 2,183 2,185 65,600
2023/05/24 2,193 2,214 2,183 2,192 39,500
2023/05/23 2,222 2,245 2,195 2,206 56,500
2023/05/22 2,282 2,285 2,220 2,227 42,400
2023/05/19 2,252 2,289 2,250 2,280 27,100
2023/05/18 2,309 2,309 2,237 2,263 59,600
2023/05/17 2,193 2,328 2,193 2,299 129,500
2023/05/16 2,175 2,189 2,151 2,184 78,800
2023/05/15 2,167 2,167 2,136 2,141 61,600
2023/05/12 2,162 2,174 2,134 2,157 161,300
2023/05/11 2,275 2,292 2,256 2,269 32,600
2023/05/10 2,259 2,281 2,256 2,271 30,600
2023/05/09 2,263 2,302 2,257 2,263 48,900
2023/05/08 2,270 2,288 2,254 2,271 35,900
2023/05/02 2,268 2,276 2,252 2,264 36,700
2023/05/01 2,256 2,266 2,252 2,257 36,500
2023/04/28 2,247 2,259 2,223 2,251 57,500
2023/04/27 2,200 2,246 2,195 2,218 46,800
2023/04/26 2,184 2,218 2,171 2,203 40,600
2023/04/25 2,190 2,208 2,186 2,191 31,500
2023/04/24 2,198 2,212 2,193 2,196 20,500
2023/04/21 2,203 2,212 2,189 2,198 22,300
2023/04/20 2,201 2,224 2,200 2,212 25,200
2023/04/19 2,219 2,224 2,194 2,210 29,400
2023/04/18 2,220 2,239 2,219 2,238 23,300
2023/04/17 2,245 2,248 2,205 2,220 25,800
2023/04/14 2,230 2,256 2,230 2,245 24,100
2023/04/13 2,247 2,250 2,230 2,230 22,200
2023/04/12 2,253 2,253 2,218 2,248 31,200
2023/04/11 2,237 2,269 2,237 2,253 44,700
2023/04/10 2,206 2,239 2,206 2,233 28,400
2023/04/07 2,200 2,223 2,186 2,216 30,700
2023/04/06 2,232 2,232 2,194 2,203 38,500
2023/04/05 2,240 2,261 2,240 2,247 36,700
2023/04/04 2,270 2,282 2,256 2,273 33,200
2023/04/03 2,249 2,285 2,229 2,269 77,400
2023/03/31 2,257 2,257 2,208 2,224 50,900
2023/03/30 2,265 2,270 2,224 2,235 43,400
2023/03/29 2,241 2,255 2,206 2,255 65,800
2023/03/28 2,244 2,248 2,198 2,228 55,500
2023/03/27 2,230 2,262 2,221 2,242 48,900
2023/03/24 2,224 2,230 2,209 2,214 28,400
2023/03/23 2,204 2,209 2,174 2,209 16,000
2023/03/22 2,191 2,213 2,179 2,191 31,900
2023/03/20 2,221 2,228 2,166 2,178 37,200
2023/03/17 2,156 2,202 2,156 2,202 30,000
2023/03/16 2,126 2,161 2,121 2,155 38,600
2023/03/15 2,184 2,184 2,150 2,176 46,700
2023/03/14 2,176 2,176 2,128 2,142 57,800
2023/03/13 2,220 2,248 2,195 2,206 35,500
2023/03/10 2,237 2,251 2,220 2,238 83,300
2023/03/09 2,240 2,257 2,223 2,252 53,700
2023/03/08 2,200 2,239 2,193 2,234 40,200
2023/03/07 2,236 2,236 2,203 2,213 38,200
2023/03/06 2,238 2,254 2,220 2,229 42,100
2023/03/03 2,164 2,223 2,164 2,218 62,900
2023/03/02 2,171 2,171 2,150 2,163 27,800
2023/03/01 2,160 2,178 2,140 2,154 54,900
2023/02/28 2,162 2,207 2,162 2,171 83,000
2023/02/27 2,125 2,148 2,112 2,146 42,200
2023/02/24 2,127 2,130 2,104 2,107 56,700
2023/02/22 2,119 2,131 2,115 2,127 37,600
2023/02/21 2,160 2,177 2,138 2,143 31,900
2023/02/20 2,133 2,164 2,118 2,160 43,600
2023/02/17 2,120 2,155 2,117 2,132 41,500
2023/02/16 2,136 2,142 2,113 2,140 32,400
2023/02/15 2,114 2,131 2,088 2,127 55,700
2023/02/14 2,150 2,164 2,089 2,115 129,000
2023/02/13 2,246 2,253 2,128 2,132 161,800
2023/02/10 2,351 2,361 2,264 2,285 111,400
2023/02/09 2,361 2,380 2,356 2,373 31,000
2023/02/08 2,356 2,383 2,342 2,382 66,900
2023/02/07 2,328 2,352 2,317 2,349 31,300
2023/02/06 2,334 2,358 2,326 2,328 47,900
2023/02/03 2,325 2,335 2,317 2,335 37,700
2023/02/02 2,321 2,331 2,314 2,324 32,200
2023/02/01 2,303 2,323 2,298 2,304 25,400
2023/01/31 2,293 2,308 2,286 2,302 29,400
2023/01/30 2,305 2,320 2,294 2,294 42,000
2023/01/27 2,344 2,344 2,309 2,309 39,800
2023/01/26 2,279 2,330 2,275 2,317 62,200
2023/01/25 2,298 2,303 2,272 2,280 30,800
2023/01/24 2,269 2,305 2,252 2,298 63,300
2023/01/23 2,220 2,264 2,201 2,244 49,100
2023/01/20 2,218 2,218 2,192 2,205 41,900
2023/01/19 2,220 2,220 2,163 2,201 136,400
2023/01/18 2,220 2,292 2,220 2,270 78,200
2023/01/17 2,208 2,219 2,188 2,212 45,600
2023/01/16 2,192 2,241 2,185 2,190 57,800
2023/01/13 2,200 2,220 2,185 2,197 58,900
2023/01/12 2,234 2,253 2,198 2,220 59,800
2023/01/11 2,188 2,226 2,184 2,217 53,400
2023/01/10 2,206 2,206 2,173 2,177 27,300
2023/01/06 2,205 2,205 2,178 2,182 33,700
2023/01/05 2,212 2,234 2,204 2,214 41,200
2023/01/04 2,211 2,234 2,190 2,204 40,400

このページの先頭へ