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
2026/03/27 2,834 2,899 2,815 2,881 163,300
2026/03/26 2,940 2,944 2,807 2,837 99,100
2026/03/25 2,939 2,981 2,939 2,959 91,800
2026/03/24 2,945 2,959 2,903 2,935 56,800
2026/03/23 2,971 2,971 2,884 2,895 75,800
2026/03/19 3,045 3,080 3,015 3,025 59,100
2026/03/18 3,110 3,110 3,060 3,100 26,200
2026/03/17 3,125 3,145 3,065 3,075 28,700
2026/03/16 3,170 3,180 3,105 3,125 38,100
2026/03/13 3,060 3,145 3,060 3,110 36,500
2026/03/12 3,120 3,145 3,065 3,105 101,400
2026/03/11 3,100 3,220 3,100 3,180 72,900
2026/03/10 3,070 3,110 3,020 3,100 65,800
2026/03/09 2,947 3,020 2,931 3,000 67,200
2026/03/06 2,950 3,070 2,947 3,055 67,400
2026/03/05 3,015 3,030 2,937 2,975 68,300
2026/03/04 3,025 3,025 2,884 2,912 153,900
2026/03/03 3,115 3,150 2,994 3,040 133,100
2026/03/02 3,010 3,140 2,980 3,130 82,500
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

このページの先頭へ