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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 2,070 | 2,070 | 2,045 | 2,049 | 17,000 |
| 2024/10/11 | 2,060 | 2,072 | 2,045 | 2,058 | 20,300 |
| 2024/10/10 | 2,044 | 2,075 | 2,044 | 2,052 | 31,100 |
| 2024/10/09 | 2,085 | 2,085 | 2,040 | 2,043 | 14,500 |
| 2024/10/08 | 2,091 | 2,092 | 2,046 | 2,057 | 30,400 |
| 2024/10/07 | 2,090 | 2,103 | 2,076 | 2,092 | 18,600 |
| 2024/10/04 | 2,072 | 2,083 | 2,053 | 2,068 | 12,900 |
| 2024/10/03 | 2,068 | 2,072 | 2,043 | 2,057 | 15,600 |
| 2024/10/02 | 2,054 | 2,054 | 2,022 | 2,031 | 21,600 |
| 2024/10/01 | 2,051 | 2,075 | 2,040 | 2,065 | 18,900 |
| 2024/09/30 | 2,050 | 2,068 | 2,027 | 2,038 | 49,700 |
| 2024/09/27 | 2,101 | 2,138 | 2,101 | 2,112 | 39,900 |
| 2024/09/26 | 2,072 | 2,149 | 2,072 | 2,143 | 51,600 |
| 2024/09/25 | 2,072 | 2,093 | 2,060 | 2,075 | 65,300 |
| 2024/09/24 | 2,091 | 2,098 | 2,055 | 2,066 | 52,300 |
| 2024/09/20 | 2,049 | 2,075 | 2,038 | 2,059 | 81,000 |
| 2024/09/19 | 1,999 | 2,054 | 1,999 | 2,049 | 45,500 |
| 2024/09/18 | 2,000 | 2,012 | 1,962 | 1,977 | 45,800 |
| 2024/09/17 | 2,015 | 2,015 | 1,981 | 1,994 | 39,900 |
| 2024/09/13 | 2,013 | 2,021 | 1,964 | 2,001 | 52,800 |
| 2024/09/12 | 2,009 | 2,041 | 2,002 | 2,031 | 33,300 |
| 2024/09/11 | 2,003 | 2,008 | 1,954 | 1,958 | 66,700 |
| 2024/09/10 | 2,018 | 2,040 | 2,009 | 2,014 | 26,500 |
| 2024/09/09 | 2,003 | 2,036 | 1,996 | 2,018 | 53,200 |
| 2024/09/06 | 2,062 | 2,083 | 2,011 | 2,019 | 55,600 |
| 2024/09/05 | 2,041 | 2,077 | 2,028 | 2,032 | 47,000 |
| 2024/09/04 | 2,104 | 2,117 | 2,050 | 2,067 | 62,400 |
| 2024/09/03 | 2,077 | 2,146 | 2,077 | 2,139 | 48,100 |
| 2024/09/02 | 2,101 | 2,101 | 2,062 | 2,076 | 29,800 |
| 2024/08/30 | 2,063 | 2,095 | 2,055 | 2,089 | 32,800 |
| 2024/08/29 | 2,080 | 2,091 | 2,053 | 2,053 | 40,900 |
| 2024/08/28 | 2,100 | 2,107 | 2,073 | 2,077 | 36,200 |
| 2024/08/27 | 2,099 | 2,127 | 2,096 | 2,120 | 22,700 |
| 2024/08/26 | 2,063 | 2,088 | 2,060 | 2,084 | 26,200 |
| 2024/08/23 | 2,059 | 2,079 | 2,041 | 2,064 | 46,500 |
| 2024/08/22 | 2,121 | 2,121 | 2,059 | 2,075 | 44,500 |
| 2024/08/21 | 2,104 | 2,116 | 2,083 | 2,095 | 31,200 |
| 2024/08/20 | 2,118 | 2,142 | 2,115 | 2,130 | 42,500 |
| 2024/08/19 | 2,166 | 2,175 | 2,111 | 2,112 | 26,900 |
| 2024/08/16 | 2,132 | 2,169 | 2,106 | 2,156 | 24,200 |
| 2024/08/15 | 2,134 | 2,143 | 2,097 | 2,098 | 34,000 |
| 2024/08/14 | 2,160 | 2,160 | 2,101 | 2,129 | 28,100 |
| 2024/08/13 | 2,072 | 2,191 | 2,072 | 2,160 | 50,500 |
| 2024/08/09 | 2,154 | 2,173 | 2,056 | 2,159 | 72,600 |
| 2024/08/08 | 2,052 | 2,162 | 2,052 | 2,105 | 43,000 |
| 2024/08/07 | 2,145 | 2,149 | 2,069 | 2,069 | 61,600 |
| 2024/08/06 | 2,082 | 2,150 | 2,032 | 2,150 | 83,500 |
| 2024/08/05 | 2,100 | 2,100 | 1,880 | 1,972 | 105,600 |
| 2024/08/02 | 2,221 | 2,272 | 2,196 | 2,196 | 69,800 |
| 2024/08/01 | 2,368 | 2,368 | 2,279 | 2,285 | 28,100 |
| 2024/07/31 | 2,336 | 2,376 | 2,335 | 2,376 | 23,100 |
| 2024/07/30 | 2,380 | 2,380 | 2,343 | 2,346 | 24,700 |
| 2024/07/29 | 2,360 | 2,411 | 2,342 | 2,387 | 31,600 |
| 2024/07/26 | 2,350 | 2,372 | 2,325 | 2,340 | 33,800 |
| 2024/07/25 | 2,368 | 2,378 | 2,335 | 2,350 | 36,700 |
| 2024/07/24 | 2,416 | 2,441 | 2,378 | 2,388 | 57,200 |
| 2024/07/23 | 2,462 | 2,480 | 2,452 | 2,452 | 23,600 |
| 2024/07/22 | 2,487 | 2,492 | 2,425 | 2,460 | 55,100 |
| 2024/07/19 | 2,490 | 2,519 | 2,480 | 2,493 | 55,200 |
| 2024/07/18 | 2,531 | 2,538 | 2,469 | 2,470 | 52,200 |
| 2024/07/17 | 2,575 | 2,602 | 2,538 | 2,545 | 37,300 |
| 2024/07/16 | 2,560 | 2,570 | 2,542 | 2,557 | 26,000 |
| 2024/07/12 | 2,515 | 2,573 | 2,515 | 2,530 | 38,600 |
| 2024/07/11 | 2,534 | 2,556 | 2,521 | 2,552 | 28,300 |
| 2024/07/10 | 2,552 | 2,559 | 2,522 | 2,534 | 48,100 |
| 2024/07/09 | 2,546 | 2,585 | 2,544 | 2,552 | 45,300 |
| 2024/07/08 | 2,547 | 2,567 | 2,534 | 2,546 | 36,400 |
| 2024/07/05 | 2,566 | 2,600 | 2,524 | 2,547 | 56,600 |
| 2024/07/04 | 2,530 | 2,551 | 2,502 | 2,542 | 76,500 |
| 2024/07/03 | 2,581 | 2,606 | 2,543 | 2,556 | 108,700 |
| 2024/07/02 | 2,579 | 2,623 | 2,565 | 2,570 | 95,500 |
| 2024/07/01 | 2,646 | 2,647 | 2,580 | 2,580 | 68,700 |
| 2024/06/28 | 2,707 | 2,707 | 2,610 | 2,651 | 128,300 |
| 2024/06/27 | 2,587 | 2,684 | 2,587 | 2,682 | 170,300 |
| 2024/06/26 | 2,443 | 2,588 | 2,443 | 2,558 | 150,500 |
| 2024/06/25 | 2,422 | 2,455 | 2,420 | 2,441 | 42,500 |
| 2024/06/24 | 2,476 | 2,485 | 2,422 | 2,430 | 91,600 |
| 2024/06/21 | 2,488 | 2,533 | 2,455 | 2,472 | 136,000 |
| 2024/06/20 | 2,454 | 2,503 | 2,419 | 2,487 | 108,300 |
| 2024/06/19 | 2,434 | 2,520 | 2,416 | 2,448 | 204,800 |
| 2024/06/18 | 2,316 | 2,449 | 2,316 | 2,422 | 231,900 |
| 2024/06/17 | 2,259 | 2,309 | 2,250 | 2,302 | 84,400 |
| 2024/06/14 | 2,179 | 2,242 | 2,146 | 2,241 | 66,800 |
| 2024/06/13 | 2,165 | 2,195 | 2,147 | 2,177 | 41,900 |
| 2024/06/12 | 2,165 | 2,188 | 2,163 | 2,174 | 38,500 |
| 2024/06/11 | 2,151 | 2,165 | 2,137 | 2,156 | 35,700 |
| 2024/06/10 | 2,101 | 2,160 | 2,098 | 2,144 | 35,500 |
| 2024/06/07 | 2,118 | 2,139 | 2,103 | 2,117 | 29,500 |
| 2024/06/06 | 2,075 | 2,113 | 2,068 | 2,105 | 30,200 |
| 2024/06/05 | 2,071 | 2,129 | 2,071 | 2,086 | 35,700 |
| 2024/06/04 | 2,067 | 2,118 | 2,067 | 2,109 | 39,100 |
| 2024/06/03 | 2,080 | 2,092 | 2,060 | 2,060 | 36,800 |
| 2024/05/31 | 2,054 | 2,060 | 2,029 | 2,054 | 55,100 |
| 2024/05/30 | 2,010 | 2,055 | 2,000 | 2,053 | 50,300 |
| 2024/05/29 | 2,015 | 2,032 | 2,007 | 2,017 | 44,600 |
| 2024/05/28 | 2,035 | 2,078 | 2,015 | 2,029 | 62,700 |
| 2024/05/27 | 2,118 | 2,120 | 2,029 | 2,042 | 87,100 |
| 2024/05/24 | 2,138 | 2,154 | 2,118 | 2,124 | 42,000 |
| 2024/05/23 | 2,098 | 2,147 | 2,097 | 2,137 | 23,800 |
| 2024/05/22 | 2,129 | 2,129 | 2,098 | 2,098 | 32,200 |
| 2024/05/21 | 2,113 | 2,129 | 2,102 | 2,106 | 26,900 |
| 2024/05/20 | 2,102 | 2,128 | 2,100 | 2,112 | 34,800 |
| 2024/05/17 | 2,100 | 2,115 | 2,082 | 2,097 | 51,300 |
| 2024/05/16 | 2,190 | 2,190 | 2,109 | 2,113 | 77,700 |
| 2024/05/15 | 2,203 | 2,208 | 2,160 | 2,185 | 41,200 |
| 2024/05/14 | 2,167 | 2,204 | 2,150 | 2,202 | 64,400 |
| 2024/05/13 | 2,160 | 2,186 | 2,138 | 2,145 | 102,000 |
| 2024/05/10 | 2,265 | 2,311 | 2,172 | 2,179 | 234,300 |
| 2024/05/09 | 2,324 | 2,427 | 2,320 | 2,415 | 82,300 |
| 2024/05/08 | 2,304 | 2,354 | 2,291 | 2,317 | 83,700 |
| 2024/05/07 | 2,313 | 2,331 | 2,300 | 2,314 | 42,400 |
| 2024/05/02 | 2,312 | 2,320 | 2,283 | 2,306 | 28,700 |
| 2024/05/01 | 2,311 | 2,321 | 2,285 | 2,312 | 38,800 |
| 2024/04/30 | 2,295 | 2,309 | 2,251 | 2,309 | 60,300 |
| 2024/04/26 | 2,240 | 2,265 | 2,223 | 2,263 | 48,700 |
| 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 |