ＡＫＩＢＡホールディングス(6840)の株価時系列情報
ＡＫＩＢＡホールディングス(6840)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 329 | 336 | 315 | 315 | 174,400 |
| 2025/07/30 | 328 | 333 | 315 | 323 | 298,100 |
| 2025/07/29 | 334 | 341 | 316 | 324 | 607,000 |
| 2025/07/28 | 350 | 363 | 338 | 350 | 1,301,300 |
| 2025/07/25 | 313 | 365 | 306 | 365 | 3,161,200 |
| 2025/07/24 | 291 | 298 | 278 | 285 | 96,100 |
| 2025/07/23 | 280 | 320 | 279 | 291 | 403,100 |
| 2025/07/22 | 284 | 286 | 271 | 279 | 17,100 |
| 2025/07/18 | 273 | 287 | 273 | 281 | 58,900 |
| 2025/07/17 | 280 | 280 | 273 | 275 | 13,600 |
| 2025/07/16 | 284 | 284 | 278 | 280 | 46,700 |
| 2025/07/15 | 271 | 283 | 268 | 278 | 71,300 |
| 2025/07/14 | 263 | 266 | 263 | 265 | 3,900 |
| 2025/07/11 | 264 | 268 | 264 | 266 | 10,400 |
| 2025/07/10 | 263 | 270 | 263 | 267 | 11,100 |
| 2025/07/09 | 264 | 265 | 263 | 265 | 4,900 |
| 2025/07/08 | 267 | 267 | 261 | 264 | 2,000 |
| 2025/07/07 | 261 | 266 | 259 | 265 | 2,200 |
| 2025/07/04 | 262 | 262 | 259 | 259 | 3,800 |
| 2025/07/03 | 261 | 265 | 258 | 264 | 13,700 |
| 2025/07/02 | 269 | 270 | 261 | 262 | 21,500 |
| 2025/07/01 | 263 | 272 | 263 | 270 | 29,400 |
| 2025/06/30 | 269 | 272 | 265 | 265 | 16,800 |
| 2025/06/27 | 269 | 270 | 266 | 269 | 9,200 |
| 2025/06/26 | 271 | 271 | 267 | 269 | 4,900 |
| 2025/06/25 | 275 | 275 | 268 | 269 | 41,800 |
| 2025/06/24 | 272 | 273 | 270 | 270 | 25,300 |
| 2025/06/23 | 257 | 288 | 255 | 266 | 145,100 |
| 2025/06/20 | 257 | 265 | 255 | 258 | 11,200 |
| 2025/06/19 | 256 | 256 | 252 | 255 | 11,900 |
| 2025/06/18 | 253 | 259 | 253 | 255 | 45,400 |
| 2025/06/17 | 243 | 256 | 241 | 255 | 53,400 |
| 2025/06/16 | 244 | 246 | 242 | 244 | 4,300 |
| 2025/06/13 | 251 | 251 | 245 | 245 | 15,200 |
| 2025/06/12 | 253 | 253 | 251 | 252 | 4,700 |
| 2025/06/11 | 249 | 253 | 249 | 253 | 4,000 |
| 2025/06/10 | 248 | 251 | 247 | 249 | 16,900 |
| 2025/06/09 | 255 | 255 | 247 | 250 | 31,100 |
| 2025/06/06 | 251 | 257 | 244 | 257 | 53,800 |
| 2025/06/05 | 254 | 254 | 250 | 251 | 25,600 |
| 2025/06/04 | 257 | 259 | 255 | 259 | 6,600 |
| 2025/06/03 | 259 | 260 | 255 | 256 | 11,100 |
| 2025/06/02 | 261 | 261 | 257 | 258 | 8,400 |
| 2025/05/30 | 263 | 265 | 260 | 260 | 11,100 |
| 2025/05/29 | 265 | 265 | 262 | 263 | 5,300 |
| 2025/05/28 | 265 | 267 | 262 | 264 | 8,600 |
| 2025/05/27 | 265 | 268 | 259 | 261 | 37,900 |
| 2025/05/26 | 263 | 266 | 262 | 266 | 13,000 |
| 2025/05/23 | 258 | 264 | 258 | 264 | 20,900 |
| 2025/05/22 | 257 | 261 | 254 | 257 | 38,800 |
| 2025/05/21 | 261 | 280 | 249 | 257 | 271,800 |
| 2025/05/20 | 245 | 271 | 244 | 257 | 169,400 |
| 2025/05/19 | 242 | 247 | 233 | 244 | 31,500 |
| 2025/05/16 | 249 | 249 | 231 | 245 | 51,300 |
| 2025/05/15 | 250 | 253 | 245 | 245 | 44,200 |
| 2025/05/14 | 243 | 255 | 243 | 251 | 64,400 |
| 2025/05/13 | 250 | 251 | 242 | 242 | 31,700 |
| 2025/05/12 | 243 | 253 | 238 | 251 | 98,700 |
| 2025/05/09 | 241 | 244 | 237 | 243 | 52,600 |
| 2025/05/08 | 235 | 241 | 232 | 239 | 54,800 |
| 2025/05/07 | 230 | 237 | 230 | 236 | 17,900 |
| 2025/05/02 | 233 | 233 | 230 | 233 | 6,600 |
| 2025/05/01 | 233 | 234 | 229 | 233 | 8,000 |
| 2025/04/30 | 232 | 234 | 231 | 233 | 9,400 |
| 2025/04/28 | 228 | 231 | 226 | 231 | 10,000 |
| 2025/04/25 | 231 | 231 | 227 | 228 | 12,900 |
| 2025/04/24 | 230 | 234 | 225 | 226 | 14,400 |
| 2025/04/23 | 226 | 236 | 225 | 228 | 57,900 |
| 2025/04/22 | 226 | 230 | 223 | 223 | 16,100 |
| 2025/04/21 | 226 | 231 | 223 | 228 | 40,100 |
| 2025/04/18 | 227 | 235 | 220 | 222 | 193,800 |
| 2025/04/17 | 241 | 253 | 220 | 220 | 491,600 |
| 2025/04/16 | 220 | 294 | 215 | 235 | 5,205,100 |
| 2025/04/15 | 216 | 225 | 215 | 219 | 82,800 |
| 2025/04/14 | 210 | 216 | 210 | 215 | 19,800 |
| 2025/04/11 | 201 | 210 | 201 | 207 | 17,600 |
| 2025/04/10 | 207 | 211 | 202 | 205 | 45,100 |
| 2025/04/09 | 193 | 199 | 186 | 188 | 70,300 |
| 2025/04/08 | 195 | 205 | 195 | 200 | 88,800 |
| 2025/04/07 | 195 | 201 | 193 | 193 | 60,400 |
| 2025/04/04 | 231 | 231 | 196 | 222 | 91,700 |
| 2025/04/03 | 240 | 240 | 230 | 234 | 44,700 |
| 2025/04/02 | 251 | 272 | 246 | 253 | 165,000 |
| 2025/04/01 | 245 | 247 | 243 | 245 | 4,200 |
| 2025/03/31 | 251 | 251 | 240 | 245 | 11,100 |
| 2025/03/28 | 251 | 257 | 250 | 253 | 10,300 |
| 2025/03/27 | 252 | 254 | 251 | 251 | 16,900 |
| 2025/03/26 | 252 | 253 | 248 | 251 | 14,000 |
| 2025/03/25 | 250 | 250 | 245 | 247 | 6,900 |
| 2025/03/24 | 245 | 254 | 245 | 246 | 22,100 |
| 2025/03/21 | 249 | 249 | 245 | 245 | 6,700 |
| 2025/03/19 | 251 | 257 | 242 | 247 | 29,900 |
| 2025/03/18 | 248 | 250 | 245 | 245 | 4,300 |
| 2025/03/17 | 248 | 249 | 244 | 248 | 5,300 |
| 2025/03/14 | 250 | 250 | 245 | 245 | 4,600 |
| 2025/03/13 | 245 | 252 | 245 | 247 | 25,900 |
| 2025/03/12 | 235 | 245 | 235 | 245 | 24,400 |
| 2025/03/11 | 240 | 240 | 235 | 236 | 31,000 |
| 2025/03/10 | 246 | 246 | 241 | 241 | 18,000 |
| 2025/03/07 | 245 | 248 | 245 | 246 | 14,100 |
| 2025/03/06 | 248 | 254 | 248 | 249 | 62,900 |
| 2025/03/05 | 253 | 256 | 252 | 255 | 5,100 |
| 2025/03/04 | 260 | 261 | 253 | 254 | 12,100 |
| 2025/03/03 | 260 | 261 | 255 | 258 | 16,800 |
| 2025/02/28 | 260 | 273 | 260 | 261 | 59,500 |
| 2025/02/27 | 262 | 264 | 261 | 262 | 16,300 |
| 2025/02/26 | 266 | 269 | 262 | 264 | 21,600 |
| 2025/02/25 | 270 | 270 | 264 | 264 | 24,100 |
| 2025/02/21 | 272 | 277 | 272 | 272 | 23,600 |
| 2025/02/20 | 281 | 281 | 273 | 273 | 9,600 |
| 2025/02/19 | 276 | 285 | 273 | 279 | 27,600 |
| 2025/02/18 | 280 | 280 | 274 | 276 | 39,900 |
| 2025/02/17 | 273 | 285 | 270 | 282 | 29,000 |
| 2025/02/14 | 276 | 276 | 273 | 274 | 4,600 |
| 2025/02/13 | 272 | 274 | 270 | 273 | 10,500 |
| 2025/02/12 | 276 | 277 | 272 | 272 | 12,200 |
| 2025/02/10 | 276 | 276 | 271 | 275 | 9,000 |
| 2025/02/07 | 272 | 277 | 272 | 275 | 10,700 |
| 2025/02/06 | 274 | 276 | 272 | 274 | 9,600 |
| 2025/02/05 | 265 | 272 | 261 | 272 | 24,100 |
| 2025/02/04 | 260 | 274 | 260 | 265 | 19,600 |
| 2025/02/03 | 267 | 267 | 260 | 260 | 8,200 |
| 2025/01/31 | 272 | 274 | 266 | 267 | 16,300 |
| 2025/01/30 | 270 | 275 | 270 | 272 | 19,100 |
| 2025/01/29 | 272 | 273 | 270 | 270 | 17,600 |
| 2025/01/28 | 274 | 275 | 272 | 272 | 21,800 |
| 2025/01/27 | 278 | 279 | 273 | 276 | 42,900 |
| 2025/01/24 | 279 | 284 | 278 | 284 | 33,400 |
| 2025/01/23 | 279 | 280 | 272 | 279 | 36,100 |
| 2025/01/22 | 277 | 280 | 273 | 278 | 25,400 |
| 2025/01/21 | 278 | 278 | 273 | 276 | 9,900 |
| 2025/01/20 | 279 | 290 | 272 | 278 | 117,300 |
| 2025/01/17 | 266 | 283 | 258 | 276 | 108,800 |
| 2025/01/16 | 268 | 268 | 256 | 258 | 23,600 |
| 2025/01/15 | 270 | 270 | 255 | 263 | 30,400 |
| 2025/01/14 | 271 | 272 | 255 | 265 | 113,500 |
| 2025/01/10 | 266 | 303 | 262 | 273 | 686,700 |
| 2025/01/09 | 256 | 274 | 250 | 260 | 63,200 |
| 2025/01/08 | 247 | 252 | 247 | 250 | 14,600 |
| 2025/01/07 | 253 | 264 | 247 | 249 | 28,700 |
| 2025/01/06 | 239 | 245 | 239 | 245 | 14,200 |
| 2024/12/30 | 236 | 241 | 236 | 239 | 25,200 |
| 2024/12/27 | 239 | 244 | 236 | 236 | 39,600 |
| 2024/12/26 | 239 | 241 | 235 | 235 | 42,500 |
| 2024/12/25 | 245 | 245 | 238 | 239 | 40,700 |
| 2024/12/24 | 246 | 248 | 243 | 243 | 31,500 |
| 2024/12/23 | 245 | 251 | 245 | 246 | 30,900 |
| 2024/12/20 | 252 | 253 | 245 | 246 | 15,700 |
| 2024/12/19 | 254 | 255 | 251 | 252 | 15,100 |
| 2024/12/18 | 249 | 255 | 243 | 255 | 55,000 |
| 2024/12/17 | 247 | 249 | 243 | 245 | 20,000 |
| 2024/12/16 | 257 | 257 | 248 | 248 | 13,300 |
| 2024/12/13 | 256 | 258 | 254 | 254 | 8,300 |
| 2024/12/12 | 262 | 262 | 258 | 259 | 9,400 |
| 2024/12/11 | 260 | 262 | 257 | 261 | 9,400 |
| 2024/12/10 | 260 | 264 | 258 | 260 | 31,800 |
| 2024/12/09 | 251 | 255 | 247 | 255 | 29,600 |
| 2024/12/06 | 256 | 258 | 251 | 251 | 10,300 |
| 2024/12/05 | 258 | 260 | 255 | 257 | 12,400 |
| 2024/12/04 | 261 | 262 | 255 | 255 | 48,600 |
| 2024/12/03 | 269 | 269 | 267 | 269 | 6,300 |
| 2024/12/02 | 265 | 266 | 263 | 264 | 6,400 |
| 2024/11/29 | 268 | 270 | 266 | 266 | 10,500 |
| 2024/11/28 | 274 | 274 | 269 | 269 | 18,900 |
| 2024/11/27 | 275 | 276 | 269 | 273 | 19,300 |
| 2024/11/26 | 277 | 282 | 277 | 278 | 22,700 |
| 2024/11/25 | 283 | 283 | 278 | 280 | 27,900 |
| 2024/11/22 | 267 | 280 | 263 | 280 | 88,000 |
| 2024/11/21 | 266 | 268 | 262 | 267 | 29,500 |
| 2024/11/20 | 265 | 266 | 254 | 265 | 36,000 |
| 2024/11/19 | 252 | 275 | 246 | 257 | 148,000 |
| 2024/11/18 | 250 | 257 | 244 | 244 | 40,100 |
| 2024/11/15 | 263 | 265 | 246 | 250 | 68,000 |
| 2024/11/14 | 278 | 284 | 263 | 263 | 29,000 |
| 2024/11/13 | 286 | 290 | 286 | 289 | 13,500 |
| 2024/11/12 | 282 | 287 | 280 | 285 | 18,600 |
| 2024/11/11 | 281 | 282 | 276 | 280 | 16,600 |
| 2024/11/08 | 289 | 291 | 283 | 283 | 29,300 |
| 2024/11/07 | 285 | 295 | 273 | 290 | 39,700 |
| 2024/11/06 | 283 | 284 | 280 | 281 | 10,800 |
| 2024/11/05 | 283 | 285 | 277 | 277 | 20,100 |
| 2024/11/01 | 278 | 285 | 275 | 283 | 15,800 |
| 2024/10/31 | 283 | 287 | 281 | 284 | 10,700 |
| 2024/10/30 | 286 | 288 | 282 | 284 | 9,900 |
| 2024/10/29 | 284 | 287 | 278 | 282 | 25,100 |
| 2024/10/28 | 272 | 288 | 272 | 285 | 28,200 |
| 2024/10/25 | 293 | 293 | 275 | 275 | 27,400 |
| 2024/10/24 | 282 | 313 | 267 | 291 | 233,900 |
| 2024/10/23 | 271 | 284 | 271 | 275 | 10,800 |
| 2024/10/22 | 270 | 271 | 266 | 269 | 17,100 |
| 2024/10/21 | 274 | 279 | 268 | 274 | 17,900 |
| 2024/10/18 | 270 | 274 | 269 | 269 | 8,300 |
| 2024/10/17 | 275 | 276 | 269 | 271 | 26,000 |
| 2024/10/16 | 273 | 280 | 273 | 275 | 11,600 |
| 2024/10/15 | 284 | 285 | 270 | 275 | 49,900 |
| 2024/10/11 | 290 | 290 | 284 | 284 | 22,600 |
| 2024/10/10 | 293 | 295 | 284 | 289 | 32,300 |
| 2024/10/09 | 299 | 299 | 292 | 292 | 13,400 |
| 2024/10/08 | 305 | 309 | 292 | 293 | 43,100 |
| 2024/10/07 | 311 | 311 | 301 | 302 | 20,500 |