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
1999/12/30 1,110 1,120 1,110 1,110 5,000
1999/12/29 1,130 1,150 1,110 1,140 6,000
1999/12/28 1,200 1,200 1,140 1,150 17,000
1999/12/27 1,200 1,250 1,160 1,200 13,000
1999/12/24 1,120 1,200 1,120 1,160 11,000
1999/12/22 1,080 1,100 1,070 1,090 14,000
1999/12/21 1,190 1,190 1,120 1,120 15,000
1999/12/20 1,250 1,260 1,190 1,190 22,000
1999/12/17 1,160 1,230 1,110 1,230 50,000
1999/12/16 1,200 1,220 1,170 1,180 15,000
1999/12/15 1,250 1,280 1,200 1,230 12,000
1999/12/14 1,300 1,300 1,260 1,280 14,000
1999/12/13 1,330 1,340 1,300 1,320 10,000
1999/12/10 1,330 1,360 1,320 1,340 20,000
1999/12/09 1,370 1,370 1,370 1,370 1,000
1999/12/08 1,430 1,430 1,390 1,410 8,000
1999/12/07 1,360 1,410 1,360 1,410 10,000
1999/12/06 1,400 1,400 1,340 1,360 19,000
1999/12/03 1,390 1,390 1,340 1,380 24,000
1999/12/02 1,410 1,410 1,360 1,390 18,000
1999/12/01 1,400 1,430 1,350 1,430 28,000
1999/11/30 1,400 1,410 1,360 1,400 31,000
1999/11/29 1,510 1,530 1,360 1,400 41,000
1999/11/26 1,700 1,700 1,600 1,600 13,000
1999/11/25 1,860 1,900 1,700 1,700 50,000
1999/11/24 1,560 1,910 1,520 1,830 100,000
1999/11/22 1,430 1,530 1,380 1,530 46,000
1999/11/19 1,300 1,380 1,300 1,380 10,000
1999/11/18 1,390 1,390 1,300 1,320 40,000
1999/11/17 1,420 1,420 1,380 1,400 17,000
1999/11/16 1,450 1,480 1,400 1,400 12,000
1999/11/15 1,520 1,520 1,450 1,450 20,000
1999/11/12 1,500 1,560 1,500 1,560 16,000
1999/11/11 1,500 1,540 1,450 1,510 18,000
1999/11/10 1,450 1,480 1,450 1,450 13,000
1999/11/09 1,470 1,520 1,410 1,410 14,000
1999/11/08 1,650 1,650 1,500 1,520 12,000
1999/11/05 1,700 1,770 1,600 1,600 22,000
1999/11/04 1,880 1,880 1,750 1,750 21,000
1999/11/02 1,870 1,870 1,800 1,850 40,000
1999/11/01 1,640 1,850 1,640 1,840 152,000
1999/10/29 1,350 1,520 1,310 1,520 77,000
1999/10/28 1,290 1,330 1,250 1,290 56,000
1999/10/27 1,380 1,380 1,150 1,300 75,000
1999/10/26 1,380 1,420 1,260 1,370 43,000
1999/10/25 1,580 1,580 1,400 1,430 55,000
1999/10/22 1,650 1,650 1,550 1,550 18,000
1999/10/21 1,720 1,720 1,650 1,650 41,000
1999/10/20 1,550 1,690 1,550 1,690 38,000
1999/10/19 1,700 1,700 1,550 1,550 26,000
1999/10/18 1,760 1,760 1,660 1,700 16,000
1999/10/15 1,820 1,840 1,800 1,810 21,000
1999/10/14 1,860 1,860 1,830 1,830 15,000
1999/10/13 1,830 1,870 1,830 1,850 14,000
1999/10/12 1,850 1,860 1,800 1,850 30,000
1999/10/08 1,810 1,850 1,810 1,820 8,000
1999/10/07 1,820 1,850 1,820 1,840 8,000
1999/10/06 1,880 1,880 1,830 1,840 17,000
1999/10/05 1,870 1,900 1,860 1,870 15,000
1999/10/04 1,870 1,910 1,870 1,870 25,000
1999/10/01 1,920 1,920 1,890 1,910 8,000
1999/09/30 1,910 1,910 1,890 1,910 9,000
1999/09/29 1,930 1,930 1,880 1,880 11,000
1999/09/28 1,920 1,930 1,910 1,910 8,000
1999/09/27 1,950 1,950 1,890 1,900 17,000
1999/09/24 1,800 1,850 1,770 1,800 26,000
1999/09/22 1,920 1,920 1,800 1,830 33,000
1999/09/21 1,950 2,030 1,900 1,920 38,000
1999/09/20 2,050 2,100 1,950 2,010 70,000
1999/09/17 2,100 2,270 2,030 2,070 63,000
1999/09/16 2,540 2,550 2,100 2,200 100,000
1999/09/14 2,500 2,530 2,400 2,490 70,000
1999/09/13 2,450 2,490 2,420 2,460 55,000
1999/09/10 2,400 2,470 2,400 2,410 36,000
1999/09/09 2,470 2,480 2,420 2,450 18,000
1999/09/08 2,440 2,530 2,430 2,450 25,000
1999/09/07 2,550 2,550 2,430 2,480 26,000
1999/09/06 2,300 2,460 2,300 2,460 50,000
1999/09/03 2,250 2,280 2,200 2,280 42,000
1999/09/02 2,250 2,250 2,200 2,220 38,000
1999/09/01 2,250 2,250 2,200 2,200 26,000
1999/08/31 2,320 2,320 2,260 2,260 2,000
1999/08/30 2,350 2,350 2,300 2,310 10,000
1999/08/27 2,300 2,300 2,250 2,290 23,000
1999/08/26 2,250 2,270 2,150 2,260 53,000
1999/08/25 2,270 2,270 2,200 2,200 31,000
1999/08/24 2,300 2,300 2,240 2,250 15,000
1999/08/23 2,300 2,400 2,300 2,300 9,000
1999/08/20 2,410 2,410 2,350 2,350 15,000
1999/08/19 2,550 2,550 2,460 2,500 27,000
1999/08/18 2,660 2,680 2,550 2,600 75,000
1999/08/17 2,630 2,650 2,580 2,600 43,000
1999/08/16 2,320 2,550 2,320 2,550 25,000
1999/08/13 2,300 2,300 2,230 2,270 20,000
1999/08/12 2,200 2,240 2,200 2,240 15,000
1999/08/11 2,240 2,240 2,170 2,170 21,000
1999/08/10 2,250 2,250 2,200 2,210 8,000
1999/08/09 2,200 2,240 2,200 2,210 3,000
1999/08/06 2,200 2,250 2,200 2,220 13,000
1999/08/05 2,250 2,250 2,200 2,200 11,000
1999/08/04 2,150 2,250 2,150 2,230 18,000
1999/08/03 2,220 2,250 2,150 2,170 15,000
1999/08/02 2,150 2,200 2,100 2,150 18,000
1999/07/30 2,250 2,250 2,150 2,200 8,000
1999/07/29 2,350 2,400 2,330 2,330 9,000
1999/07/28 2,200 2,300 2,150 2,300 21,000
1999/07/27 2,250 2,300 2,200 2,200 12,000
1999/07/26 2,250 2,300 2,250 2,300 5,000
1999/07/23 2,300 2,350 2,200 2,250 14,000
1999/07/22 2,420 2,420 2,300 2,300 9,000
1999/07/21 2,450 2,500 2,370 2,420 7,000
1999/07/19 2,500 2,500 2,350 2,450 10,000
1999/07/16 2,450 2,550 2,400 2,500 16,000
1999/07/15 2,620 2,620 2,450 2,450 30,000
1999/07/14 2,490 2,570 2,450 2,550 19,000
1999/07/13 2,500 2,570 2,490 2,490 19,000
1999/07/12 2,500 2,550 2,350 2,550 19,000
1999/07/09 2,500 2,550 2,450 2,450 4,000
1999/07/08 2,650 2,650 2,400 2,550 12,000
1999/07/07 2,550 2,700 2,550 2,650 18,000
1999/07/06 2,750 2,850 2,600 2,650 62,000
1999/07/05 2,650 2,850 2,550 2,700 86,000
1999/07/02 2,550 2,750 2,500 2,550 45,000
1999/07/01 2,450 2,600 2,300 2,550 43,000
1999/06/30 2,600 2,600 2,300 2,400 38,000
1999/06/29 2,400 2,550 2,400 2,550 16,000
1999/06/28 2,350 2,500 2,350 2,500 19,000
1999/06/25 2,550 2,550 2,350 2,450 35,000
1999/06/24 2,600 2,600 2,400 2,500 33,000
1999/06/23 2,600 2,600 2,450 2,580 29,000
1999/06/22 2,350 2,550 2,250 2,550 60,000
1999/06/21 2,130 2,400 2,100 2,300 62,000
1999/06/18 2,200 2,250 1,980 2,070 52,000
1999/06/17 2,300 2,330 2,230 2,230 21,000
1999/06/16 2,220 2,320 2,220 2,270 4,000
1999/06/15 2,220 2,320 2,220 2,300 12,000
1999/06/14 2,230 2,260 2,200 2,220 17,000
1999/06/11 2,030 2,230 1,950 2,200 82,000
1999/06/10 2,200 2,200 1,950 2,030 50,000
1999/06/09 2,300 2,300 2,170 2,200 10,000
1999/06/08 2,330 2,350 2,280 2,300 23,000
1999/06/07 2,360 2,420 2,350 2,390 24,000
1999/06/04 2,330 2,420 2,330 2,420 19,000
1999/06/03 2,200 2,310 2,200 2,270 9,000
1999/06/02 2,030 2,240 2,030 2,240 28,000
1999/06/01 2,040 2,070 1,940 2,030 19,000
1999/05/31 2,150 2,150 2,070 2,070 17,000
1999/05/28 2,260 2,340 2,050 2,150 32,000
1999/05/27 2,400 2,400 2,310 2,350 11,000
1999/05/26 2,420 2,500 2,380 2,390 23,000
1999/05/25 2,330 2,440 2,330 2,440 14,000
1999/05/24 2,330 2,360 2,280 2,360 21,000
1999/05/21 2,350 2,350 2,300 2,300 12,000
1999/05/20 2,280 2,350 2,280 2,350 9,000
1999/05/19 2,560 2,560 2,330 2,330 15,000
1999/05/18 2,610 2,620 2,520 2,520 13,000
1999/05/17 2,650 2,660 2,620 2,620 9,000
1999/05/14 2,560 2,630 2,560 2,630 13,000
1999/05/13 2,610 2,610 2,580 2,580 7,000
1999/05/12 2,550 2,590 2,540 2,540 14,000
1999/05/11 2,480 2,550 2,480 2,550 11,000
1999/05/10 2,610 2,610 2,530 2,580 11,000
1999/05/07 2,760 2,760 2,630 2,690 23,000
1999/05/06 2,620 2,730 2,540 2,730 26,000
1999/04/30 2,660 2,750 2,580 2,580 22,000
1999/04/28 2,820 2,860 2,710 2,710 16,000
1999/04/27 2,850 2,930 2,850 2,850 24,000
1999/04/26 2,900 2,950 2,830 2,870 14,000
1999/04/23 2,700 3,000 2,700 2,820 65,000
1999/04/22 2,520 2,750 2,520 2,700 23,000
1999/04/21 2,300 2,450 2,300 2,450 19,000
1999/04/20 2,450 2,500 2,280 2,300 46,000
1999/04/19 2,600 2,690 2,500 2,510 23,000
1999/04/16 2,700 2,780 2,620 2,690 19,000
1999/04/15 2,800 2,800 2,680 2,700 29,000
1999/04/14 2,970 2,970 2,760 2,850 30,000
1999/04/13 3,060 3,070 2,900 2,950 37,000
1999/04/12 3,100 3,130 2,980 3,050 75,000
1999/04/09 2,900 3,100 2,900 3,000 112,000
1999/04/08 2,820 2,900 2,760 2,800 62,000
1999/04/07 2,600 2,800 2,600 2,800 44,000
1999/04/06 2,820 2,980 2,600 2,600 105,000
1999/04/05 2,670 3,070 2,510 2,850 250,000
1999/04/02 2,170 2,660 2,130 2,660 187,000
1999/04/01 2,250 2,250 2,070 2,130 61,000
1999/03/31 2,270 2,270 2,150 2,180 33,000
1999/03/30 2,330 2,380 2,190 2,230 106,000
1999/03/29 2,280 2,370 2,180 2,320 124,000
1999/03/26 2,100 2,250 2,000 2,200 66,000
1999/03/26 1 -> 1.10 分割
1999/03/25 2,250 2,280 2,120 2,230 60,000
1999/03/24 2,250 2,350 2,120 2,120 133,000
1999/03/23 2,050 2,220 2,030 2,220 136,000
1999/03/19 2,050 2,080 1,950 1,950 26,000
1999/03/18 2,000 2,080 1,900 2,030 28,000
1999/03/17 1,900 1,980 1,880 1,950 55,000
1999/03/16 1,930 2,050 1,900 1,970 82,000
1999/03/15 1,880 1,920 1,750 1,900 83,000
1999/03/12 1,850 1,890 1,810 1,850 31,000
1999/03/11 1,910 1,930 1,850 1,910 32,000
1999/03/10 2,000 2,000 1,850 1,980 36,000
1999/03/09 2,020 2,100 1,930 2,000 39,000
1999/03/08 2,100 2,150 2,020 2,050 43,000
1999/03/05 1,930 2,100 1,910 2,000 46,000
1999/03/04 2,000 2,010 1,900 2,000 31,000
1999/03/03 2,100 2,100 2,000 2,040 28,000
1999/03/02 2,050 2,180 2,000 2,060 43,000
1999/03/01 2,050 2,200 2,020 2,050 76,000
1999/02/26 2,300 2,300 1,950 2,000 83,000
1999/02/25 1,810 2,300 1,760 2,300 103,000
1999/02/24 1,880 1,880 1,740 1,810 27,000
1999/02/23 1,850 1,880 1,760 1,880 13,000
1999/02/22 1,820 1,820 1,750 1,810 14,000
1999/02/19 1,710 1,720 1,710 1,720 3,000
1999/02/18 1,840 1,840 1,710 1,820 12,000
1999/02/17 1,840 1,840 1,720 1,840 7,000
1999/02/16 1,740 1,760 1,740 1,740 3,000
1999/02/15 1,880 1,960 1,760 1,760 25,000
1999/02/12 2,000 2,000 1,920 1,930 6,000
1999/02/10 1,930 1,960 1,800 1,920 34,000
1999/02/09 1,680 1,880 1,680 1,880 29,000
1999/02/08 1,830 1,840 1,700 1,780 21,000
1999/02/05 1,830 1,890 1,780 1,800 23,000
1999/02/04 1,840 1,920 1,840 1,910 17,000
1999/02/03 1,880 1,970 1,850 1,940 15,000
1999/02/02 2,080 2,080 1,880 1,970 33,000
1999/02/01 1,980 2,070 1,950 1,980 69,000
1999/01/29 1,820 1,980 1,780 1,980 88,000
1999/01/28 1,810 1,850 1,750 1,770 42,000
1999/01/27 1,750 1,780 1,710 1,780 26,000
1999/01/26 1,730 1,780 1,710 1,730 16,000
1999/01/25 1,850 1,850 1,740 1,790 8,000
1999/01/22 1,670 1,810 1,670 1,800 26,000
1999/01/21 1,890 1,890 1,660 1,690 34,000
1999/01/20 1,970 2,000 1,810 1,890 38,000
1999/01/19 2,020 2,070 1,950 1,970 35,000
1999/01/18 2,060 2,090 2,020 2,050 34,000
1999/01/14 1,990 2,090 1,960 2,050 50,000
1999/01/13 2,010 2,080 1,980 2,000 64,000
1999/01/12 2,200 2,200 2,050 2,060 73,000
1999/01/11 2,170 2,250 2,080 2,200 249,000
1999/01/08 1,840 2,130 1,840 2,130 369,000
1999/01/07 1,800 1,860 1,800 1,830 242,000
1999/01/06 1,760 1,800 1,660 1,730 436,000
1999/01/05 1,660 1,660 1,660 1,660 201,000
1999/01/04 1,470 1,480 1,460 1,460 18,000

このページの先頭へ