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

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
2026/06/26 878 878 825 852 428,200
2026/06/25 903 970 865 873 1,059,500
2026/06/24 843 872 812 843 421,300
2026/06/23 873 899 851 858 638,600
2026/06/22 921 950 854 874 1,136,000
2026/06/19 865 925 846 912 1,254,600
2026/06/18 867 928 826 831 1,138,900
2026/06/17 800 844 776 825 485,100
2026/06/16 785 855 770 801 810,200
2026/06/15 813 817 781 788 322,200
2026/06/12 838 841 747 768 654,400
2026/06/11 805 820 780 808 352,900
2026/06/10 866 867 803 830 708,800
2026/06/09 922 948 877 894 519,700
2026/06/08 919 939 890 907 694,300
2026/06/05 991 1,031 961 1,009 454,800
2026/06/04 1,018 1,046 980 1,021 501,500
2026/06/03 1,104 1,110 997 1,018 807,700
2026/06/02 1,013 1,106 951 1,096 1,068,800
2026/06/01 1,100 1,100 1,006 1,015 713,300
2026/05/29 1,147 1,186 1,067 1,138 654,600
2026/05/28 1,089 1,221 1,057 1,138 1,230,700
2026/05/27 1,385 1,392 1,130 1,179 1,657,500
2026/05/26 1,465 1,469 1,244 1,305 2,132,400
2026/05/25 1,278 1,405 1,260 1,405 1,981,800
2026/05/22 1,105 1,105 1,105 1,105 75,300
2026/05/21 848 955 781 955 1,757,300
2026/05/20 825 838 750 805 671,700
2026/05/19 891 922 806 810 1,344,900
2026/05/18 848 888 840 888 553,900
2026/05/15 775 802 735 738 597,500
2026/05/14 796 837 758 764 723,800
2026/05/13 754 814 740 792 921,200
2026/05/12 907 907 833 837 2,583,400
2026/05/11 757 757 757 757 75,000
2026/05/08 669 700 655 657 1,278,900
2026/05/07 639 689 616 689 1,243,500
2026/05/01 547 595 534 589 663,800
2026/04/30 532 558 528 544 307,400
2026/04/28 543 559 537 544 338,100
2026/04/27 551 555 526 541 587,300
2026/04/24 541 580 534 559 2,131,800
2026/04/23 549 549 513 532 196,100
2026/04/22 536 546 525 544 187,700
2026/04/21 548 553 537 540 149,400
2026/04/20 529 556 529 544 254,200
2026/04/17 540 543 527 529 108,000
2026/04/16 529 549 521 547 282,300
2026/04/15 533 554 526 533 266,900
2026/04/14 537 545 525 532 469,500
2026/04/13 530 575 520 522 2,103,600
2026/04/10 489 505 487 495 162,000
2026/04/09 500 501 481 481 156,900
2026/04/08 470 503 470 500 281,900
2026/04/07 457 467 447 456 103,400
2026/04/06 443 463 443 460 95,000
2026/04/03 446 456 441 445 76,900
2026/03/27 467 468 449 461 134,500
2026/03/26 496 510 469 474 344,000
2026/03/25 468 487 468 480 182,800
2026/03/24 451 456 442 452 140,300
2026/03/23 454 456 435 435 353,900
2026/03/19 509 511 477 478 233,200
2026/03/18 485 523 484 519 246,400
2026/03/17 511 511 475 479 172,400
2026/03/16 475 502 472 501 209,600
2026/03/13 482 484 471 480 144,700
2026/03/12 505 513 490 500 137,300
2026/03/11 507 523 504 510 155,900
2026/03/10 495 504 482 499 203,100
2026/03/09 461 475 452 472 346,200
2026/03/06 499 512 490 503 134,800
2026/03/05 499 520 498 509 266,200
2026/03/04 498 525 459 476 536,100
2026/03/03 530 552 513 513 245,500
2026/03/02 546 547 523 532 285,300
2026/02/27 544 556 539 556 197,800
2026/02/26 550 565 539 548 237,200
2026/02/25 565 574 543 543 282,200
2026/02/24 573 580 549 560 239,000
2026/02/20 586 591 550 569 337,800
2026/02/19 562 590 545 576 459,900
2026/02/18 564 583 538 562 646,600
2026/02/17 557 565 513 564 605,300
2026/02/16 532 564 497 555 1,529,900
2026/02/13 632 633 575 591 1,007,800
2026/02/12 605 648 583 623 1,538,700
2026/02/10 495 553 495 548 669,100
2026/02/09 500 504 486 487 258,200
2026/02/06 466 491 457 485 285,100
2026/02/05 469 469 450 458 232,500
2026/02/04 477 485 463 477 151,400
2026/02/03 478 482 468 478 171,500
2026/02/02 492 502 460 463 337,900
2026/01/30 467 496 462 488 472,800
2026/01/29 480 483 460 462 235,800
2026/01/28 472 483 455 477 284,500
2026/01/27 473 476 459 471 152,800
2026/01/26 487 490 463 473 482,300
2026/01/23 514 519 477 498 1,321,500
2026/01/22 469 511 459 480 843,700
2026/01/21 447 471 445 461 281,300
2026/01/20 486 486 459 463 277,900
2026/01/19 467 503 455 490 479,800
2026/01/16 452 462 449 462 156,100
2026/01/15 438 455 438 451 151,800
2026/01/14 435 447 435 446 106,400
2026/01/13 445 455 435 435 213,400
2026/01/09 450 450 430 434 195,800
2026/01/08 457 475 445 450 339,400
2026/01/07 444 463 436 458 477,800
2026/01/06 428 434 423 429 304,100
2026/01/05 406 420 405 412 230,900
2025/12/30 392 409 391 398 151,200
2025/12/29 409 412 394 396 145,100
2025/12/26 410 415 399 406 213,800
2025/12/25 390 413 389 404 219,500
2025/12/24 394 413 386 390 361,700
2025/12/23 400 401 385 391 172,800
2025/12/22 391 404 386 399 238,800
2025/12/19 392 405 376 383 354,000
2025/12/18 373 387 370 385 190,100
2025/12/17 390 390 365 380 550,800
2025/12/16 422 427 387 391 484,700
2025/12/15 432 439 413 424 608,600
2025/12/12 450 458 424 448 1,015,000
2025/12/11 405 480 400 434 3,181,900
2025/12/10 422 429 399 400 185,700
2025/12/09 404 436 395 414 529,400
2025/12/08 409 423 394 410 958,100
2025/12/05 370 382 367 377 214,000
2025/12/04 370 372 359 371 149,900
2025/12/03 380 381 360 371 263,400
2025/12/02 404 411 364 379 701,300
2025/12/01 400 447 393 397 3,332,700
2025/11/28 347 372 341 369 664,800
2025/11/27 320 329 320 328 64,200
2025/11/26 319 323 313 318 131,200
2025/11/25 314 318 310 314 68,800
2025/11/21 307 314 303 313 119,400
2025/11/20 324 325 307 315 225,100
2025/11/19 323 323 305 308 251,900
2025/11/18 336 336 323 324 112,300
2025/11/17 326 339 323 336 237,400
2025/11/14 335 337 323 323 363,600
2025/11/13 371 377 343 343 691,600
2025/11/12 404 416 387 412 634,600
2025/11/11 410 430 395 406 981,800
2025/11/10 379 397 374 386 516,200
2025/11/07 360 384 360 373 282,400
2025/11/06 360 369 350 368 138,300
2025/11/05 363 365 334 357 262,600
2025/11/04 345 386 339 359 931,900
2025/10/31 321 337 317 329 84,200
2025/10/30 314 328 314 328 74,800
2025/10/29 329 329 314 317 86,600
2025/10/28 331 332 324 326 39,100
2025/10/27 336 341 330 330 149,900
2025/10/24 329 333 326 333 45,000
2025/10/23 320 332 320 329 152,200
2025/10/22 321 327 320 326 31,900
2025/10/21 325 325 319 320 54,000
2025/10/20 323 325 317 325 51,800
2025/10/17 326 327 313 313 155,400
2025/10/16 330 333 324 330 59,800
2025/10/15 320 329 320 326 50,800
2025/10/14 331 331 318 319 131,000
2025/10/10 353 353 335 336 129,800
2025/10/09 361 361 356 357 57,600
2025/10/08 372 372 362 365 81,400
2025/10/07 377 378 367 371 178,800
2025/10/06 370 378 362 370 219,900
2025/10/03 345 357 342 356 126,000
2025/10/02 349 353 343 346 121,500
2025/10/01 362 363 342 347 167,700
2025/09/30 365 374 357 359 470,600
2025/09/29 348 350 341 344 90,000
2025/09/26 338 350 335 349 51,200
2025/09/25 340 344 333 341 33,900
2025/09/24 334 343 325 340 71,300
2025/09/22 331 336 330 334 55,500
2025/09/19 329 338 324 330 51,700
2025/09/18 336 337 326 327 67,900
2025/09/17 338 350 330 337 126,000
2025/09/16 325 328 318 323 40,600
2025/09/12 337 337 324 324 49,700
2025/09/11 330 337 328 337 45,600
2025/09/10 329 333 325 331 26,500
2025/09/09 335 340 330 330 53,900
2025/09/08 333 338 331 332 42,300
2025/09/05 322 336 322 335 92,500
2025/09/04 315 323 314 323 38,600
2025/09/03 320 325 316 318 48,600
2025/09/02 327 327 320 320 93,000
2025/09/01 322 326 318 319 43,200
2025/08/29 332 332 322 323 92,900
2025/08/28 343 343 331 332 75,900
2025/08/27 338 350 332 346 147,500
2025/08/26 339 343 335 338 60,800
2025/08/25 330 341 330 341 70,900

このページの先頭へ