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
2026/06/05 3,030 3,140 3,030 3,065 47,500
2026/06/04 3,030 3,075 3,005 3,005 50,400
2026/06/03 3,130 3,140 3,030 3,065 66,200
2026/06/02 3,210 3,210 3,070 3,130 65,900
2026/06/01 3,140 3,310 3,125 3,280 82,500
2026/05/29 3,160 3,275 3,160 3,160 58,500
2026/05/28 3,175 3,200 3,085 3,145 82,500
2026/05/27 3,255 3,285 3,150 3,175 69,600
2026/05/26 3,225 3,265 3,205 3,255 53,800
2026/05/25 3,300 3,300 3,145 3,205 79,200
2026/05/22 3,300 3,345 3,275 3,320 107,900
2026/05/21 3,150 3,390 3,150 3,350 194,400
2026/05/20 3,005 3,090 2,931 3,080 126,600
2026/05/19 2,954 3,020 2,951 3,005 86,700
2026/05/18 2,995 3,015 2,935 2,969 89,200
2026/05/15 2,996 3,005 2,888 2,994 146,400
2026/05/14 2,862 3,030 2,847 2,946 383,300
2026/05/13 2,774 2,791 2,712 2,712 96,700
2026/05/12 2,789 2,814 2,767 2,774 33,300
2026/05/11 2,832 2,856 2,789 2,789 51,000
2026/05/08 2,787 2,830 2,781 2,811 58,100
2026/05/07 2,767 2,824 2,742 2,750 94,900
2026/05/01 2,780 2,780 2,715 2,726 45,700
2026/04/30 2,722 2,764 2,685 2,758 68,000
2026/04/28 2,759 2,762 2,724 2,758 60,100
2026/04/27 2,810 2,846 2,736 2,754 82,200
2026/04/24 2,778 2,827 2,763 2,808 60,000
2026/04/23 2,815 2,825 2,755 2,804 87,200
2026/04/22 2,834 2,842 2,801 2,813 32,800
2026/04/21 2,895 2,915 2,837 2,837 51,300
2026/04/20 2,900 2,920 2,851 2,882 44,300
2026/04/17 2,922 2,942 2,894 2,896 51,600
2026/04/16 2,890 2,963 2,890 2,922 28,500
2026/04/15 2,925 2,955 2,881 2,890 45,100
2026/04/14 2,912 2,920 2,881 2,905 60,600
2026/04/13 2,800 2,869 2,792 2,869 92,900
2026/04/10 2,842 2,856 2,771 2,785 75,000
2026/04/09 2,860 2,866 2,815 2,845 45,500
2026/04/08 2,858 2,881 2,851 2,861 56,900
2026/04/07 2,773 2,830 2,773 2,810 72,100
2026/04/06 2,815 2,825 2,762 2,762 57,400
2026/04/03 2,791 2,839 2,791 2,824 39,400
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