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
2000/12/29 1,350 1,350 1,290 1,290 14,000
2000/12/28 1,380 1,390 1,330 1,330 18,000
2000/12/27 1,460 1,460 1,390 1,390 21,000
2000/12/26 1,450 1,520 1,420 1,480 41,000
2000/12/25 1,390 1,450 1,350 1,400 73,000
2000/12/22 1,400 1,500 1,300 1,400 189,000
2000/12/21 1,560 1,560 1,240 1,450 137,000
2000/12/20 1,780 1,800 1,480 1,520 59,000
2000/12/19 1,950 1,950 1,800 1,800 13,000
2000/12/18 2,050 2,050 2,000 2,010 6,000
2000/12/15 2,150 2,150 2,050 2,050 3,000
2000/12/14 2,100 2,200 2,050 2,190 24,000
2000/12/13 2,100 2,200 2,000 2,200 35,000
2000/12/12 2,250 2,250 2,150 2,150 16,000
2000/12/11 2,000 2,250 2,000 2,250 19,000
2000/12/08 1,950 2,200 1,950 2,000 13,000
2000/12/07 2,250 2,300 2,000 2,100 18,000
2000/12/06 2,250 2,250 2,200 2,250 10,000
2000/12/05 2,020 2,020 2,000 2,000 6,000
2000/12/04 1,950 2,150 1,950 1,970 14,000
2000/12/01 2,000 2,100 1,850 1,900 54,000
2000/11/30 2,250 2,300 2,000 2,000 83,000
2000/11/29 2,520 2,520 2,350 2,350 14,000
2000/11/28 2,350 2,500 2,300 2,500 22,000
2000/11/27 2,360 2,430 2,250 2,400 25,000
2000/11/24 2,590 2,600 2,200 2,380 47,000
2000/11/22 2,450 2,640 2,450 2,640 31,000
2000/11/21 2,650 2,650 2,500 2,500 20,000
2000/11/20 2,800 2,800 2,700 2,720 13,000
2000/11/17 2,830 2,900 2,750 2,850 45,000
2000/11/16 3,180 3,180 2,900 2,900 26,000
2000/11/15 2,960 3,120 2,960 3,120 72,000
2000/11/14 2,760 2,900 2,700 2,900 42,000
2000/11/13 2,950 2,950 2,620 2,820 76,000
2000/11/10 3,180 3,180 3,050 3,070 34,000
2000/11/09 3,270 3,270 3,130 3,170 36,000
2000/11/08 3,300 3,400 3,200 3,310 138,000
2000/11/07 3,050 3,350 2,930 3,300 144,000
2000/11/06 3,250 3,250 3,080 3,090 52,000
2000/11/02 3,250 3,300 3,180 3,230 43,000
2000/11/01 2,950 3,300 2,950 3,300 169,000
2000/10/31 3,000 3,030 2,900 2,950 41,000
2000/10/30 3,300 3,500 3,100 3,170 81,000
2000/10/27 2,900 3,400 2,900 3,300 243,000
2000/10/26 2,840 2,960 2,450 2,900 178,000
2000/10/25 2,950 3,150 2,890 2,890 468,000
2000/10/24 2,590 2,950 2,590 2,930 446,000
2000/10/23 2,250 2,680 2,200 2,600 454,000
2000/10/20 2,030 2,200 2,000 2,200 83,000
2000/10/19 1,940 2,010 1,890 2,000 27,000
2000/10/18 1,950 1,960 1,930 1,960 20,000
2000/10/17 1,950 2,000 1,930 1,990 18,000
2000/10/16 1,820 2,000 1,820 2,000 20,000
2000/10/13 1,730 1,770 1,690 1,770 31,000
2000/10/12 1,720 1,780 1,720 1,740 8,000
2000/10/11 1,720 1,780 1,710 1,760 18,000
2000/10/10 1,850 1,850 1,800 1,830 8,000
2000/10/06 1,900 1,900 1,840 1,840 21,000
2000/10/05 1,950 1,950 1,910 1,910 13,000
2000/10/04 2,000 2,000 1,950 1,960 22,000
2000/10/03 2,020 2,030 2,000 2,030 7,000
2000/10/02 2,120 2,120 1,980 2,030 34,000
2000/09/29 2,160 2,160 2,080 2,120 28,000
2000/09/28 2,270 2,270 2,110 2,140 53,000
2000/09/27 2,200 2,320 2,180 2,250 137,000
2000/09/26 2,170 2,250 2,160 2,180 36,000
2000/09/25 2,110 2,200 2,100 2,150 41,000
2000/09/22 2,100 2,170 2,100 2,130 86,000
2000/09/21 2,030 2,130 2,020 2,120 58,000
2000/09/20 1,970 2,160 1,960 2,060 158,000
2000/09/19 2,030 2,030 1,920 1,950 22,000
2000/09/18 1,950 2,030 1,950 2,000 27,000
2000/09/14 2,030 2,110 1,970 2,000 46,000
2000/09/13 1,820 2,200 1,820 2,120 89,000
2000/09/12 1,780 1,790 1,750 1,790 11,000
2000/09/11 1,820 1,820 1,770 1,770 8,000
2000/09/08 1,790 1,850 1,780 1,800 36,000
2000/09/07 1,850 1,860 1,790 1,790 17,000
2000/09/06 1,750 1,880 1,710 1,850 40,000
2000/09/05 1,750 1,750 1,680 1,700 21,000
2000/09/04 1,780 1,780 1,700 1,750 8,000
2000/09/01 1,780 1,840 1,750 1,780 22,000
2000/08/30 1,900 1,900 1,820 1,840 11,000
2000/08/29 1,960 1,980 1,890 1,900 27,000
2000/08/28 1,950 2,000 1,930 1,970 40,000
2000/08/28 1 -> 1.10 分割
2000/08/25 2,020 2,020 1,960 2,000 20,000
2000/08/24 2,060 2,080 1,970 1,980 41,000
2000/08/23 2,030 2,110 2,020 2,050 30,000
2000/08/22 2,010 2,060 2,000 2,040 12,000
2000/08/21 2,000 2,080 2,000 2,050 21,000
2000/08/18 2,090 2,090 2,000 2,000 8,000
2000/08/17 2,050 2,100 2,000 2,040 47,000
2000/08/16 1,950 2,040 1,950 2,040 22,000
2000/08/15 1,920 1,920 1,900 1,920 6,000
2000/08/14 1,880 1,900 1,830 1,900 12,000
2000/08/11 1,950 1,960 1,870 1,870 40,000
2000/08/10 1,900 1,950 1,900 1,950 20,000
2000/08/09 1,970 1,970 1,830 1,920 42,000
2000/08/08 2,030 2,120 1,960 1,990 123,000
2000/08/07 1,880 2,030 1,860 2,000 70,000
2000/08/04 1,760 1,910 1,760 1,880 54,000
2000/08/03 1,780 1,820 1,750 1,800 32,000
2000/08/02 1,750 1,830 1,690 1,800 51,000
2000/08/01 1,550 1,730 1,550 1,730 57,000
2000/07/31 1,630 1,650 1,470 1,570 30,000
2000/07/28 1,740 1,750 1,650 1,700 30,000
2000/07/27 1,800 1,800 1,690 1,760 31,000
2000/07/26 1,660 1,870 1,660 1,800 59,000
2000/07/25 1,660 1,680 1,620 1,650 23,000
2000/07/24 1,680 1,700 1,680 1,680 14,000
2000/07/21 1,730 1,750 1,680 1,700 23,000
2000/07/19 1,790 1,790 1,730 1,760 25,000
2000/07/18 1,850 1,850 1,800 1,830 18,000
2000/07/17 1,940 1,950 1,880 1,880 11,000
2000/07/14 1,990 1,990 1,880 1,950 36,000
2000/07/13 2,090 2,120 2,000 2,000 22,000
2000/07/12 2,030 2,120 2,030 2,100 49,000
2000/07/11 2,080 2,100 2,000 2,040 49,000
2000/07/10 2,170 2,200 2,100 2,110 48,000
2000/07/07 2,220 2,300 2,160 2,200 144,000
2000/07/06 2,150 2,230 2,090 2,220 174,000
2000/07/05 2,000 2,210 1,990 2,180 327,000
2000/07/04 1,870 2,000 1,870 1,960 41,000
2000/07/03 1,900 1,950 1,890 1,900 44,000
2000/06/30 1,970 1,970 1,880 1,950 31,000
2000/06/29 2,000 2,030 1,900 1,950 66,000
2000/06/28 1,880 2,010 1,880 2,000 102,000
2000/06/27 1,800 2,040 1,790 1,880 191,000
2000/06/26 1,770 1,780 1,760 1,770 18,000
2000/06/23 1,780 1,810 1,760 1,760 65,000
2000/06/22 1,800 1,830 1,750 1,800 90,000
2000/06/21 1,680 1,810 1,670 1,780 146,000
2000/06/20 1,650 1,680 1,630 1,650 54,000
2000/06/19 1,750 1,750 1,600 1,650 50,000
2000/06/16 1,700 1,820 1,580 1,750 261,000
2000/06/15 1,780 1,870 1,570 1,700 131,000
2000/06/14 1,230 1,780 1,220 1,780 316,000
2000/06/13 1,210 1,230 1,210 1,210 4,000
2000/06/12 1,210 1,210 1,210 1,210 1,000
2000/06/09 1,190 1,230 1,190 1,230 11,000
2000/06/08 1,200 1,220 1,200 1,200 6,000
2000/06/07 1,220 1,220 1,210 1,210 2,000
2000/06/06 1,200 1,200 1,200 1,200 3,000
2000/06/05 1,190 1,220 1,190 1,220 10,000
2000/06/02 1,180 1,180 1,180 1,180 2,000
2000/06/01 1,170 1,180 1,150 1,160 9,000
2000/05/31 1,230 1,230 1,200 1,200 10,000
2000/05/30 1,220 1,240 1,200 1,220 6,000
2000/05/29 1,290 1,290 1,250 1,250 8,000
2000/05/26 1,270 1,330 1,270 1,300 32,000
2000/05/25 1,180 1,200 1,130 1,200 13,000
2000/05/24 1,230 1,230 1,120 1,120 18,000
2000/05/23 1,280 1,300 1,250 1,250 11,000
2000/05/22 1,300 1,300 1,270 1,280 27,000
2000/05/19 1,300 1,310 1,280 1,300 13,000
2000/05/18 1,330 1,330 1,300 1,300 16,000
2000/05/17 1,300 1,370 1,300 1,350 23,000
2000/05/16 1,270 1,350 1,270 1,320 47,000
2000/05/15 1,270 1,280 1,250 1,270 29,000
2000/05/12 1,290 1,290 1,240 1,270 28,000
2000/05/11 1,320 1,400 1,250 1,270 68,000
2000/05/10 1,070 1,350 1,050 1,330 100,000
2000/05/09 1,030 1,040 1,010 1,030 8,000
2000/05/08 1,030 1,030 1,010 1,030 11,000
2000/05/02 1,020 1,030 1,020 1,030 7,000
2000/05/01 1,050 1,050 1,020 1,030 7,000
2000/04/28 1,020 1,040 1,020 1,030 4,000
2000/04/27 1,010 1,010 1,000 1,000 3,000
2000/04/26 980 1,000 980 990 4,000
2000/04/25 980 990 980 990 12,000
2000/04/24 990 990 980 980 4,000
2000/04/21 980 990 970 990 10,000
2000/04/20 980 1,000 980 1,000 7,000
2000/04/19 980 980 950 950 9,000
2000/04/18 990 1,000 950 950 19,000
2000/04/17 1,020 1,020 940 940 32,000
2000/04/14 1,100 1,100 1,080 1,080 11,000
2000/04/13 1,080 1,080 1,060 1,060 7,000
2000/04/12 1,080 1,080 1,050 1,050 2,000
2000/04/11 1,030 1,060 1,030 1,050 6,000
2000/04/10 1,040 1,050 1,040 1,040 4,000
2000/04/07 1,030 1,030 1,030 1,030 3,000
2000/04/06 1,040 1,040 1,000 1,020 6,000
2000/04/05 1,030 1,050 1,030 1,050 4,000
2000/04/04 1,150 1,160 1,080 1,080 8,000
2000/04/03 1,220 1,230 1,170 1,170 12,000
2000/03/31 1,240 1,250 1,230 1,240 6,000
2000/03/30 1,250 1,250 1,250 1,250 9,000
2000/03/29 1,250 1,250 1,250 1,250 3,000
2000/03/28 1,210 1,230 1,210 1,230 5,000
2000/03/27 1,230 1,230 1,210 1,210 2,000
2000/03/24 1,270 1,270 1,190 1,230 13,000
2000/03/23 1,190 1,270 1,190 1,260 14,000
2000/03/22 1,250 1,260 1,200 1,200 15,000
2000/03/21 1,270 1,320 1,260 1,270 11,000
2000/03/17 1,280 1,310 1,280 1,300 8,000
2000/03/16 1,180 1,250 1,180 1,250 17,000
2000/03/15 1,240 1,240 1,180 1,180 24,000
2000/03/14 1,340 1,360 1,210 1,220 41,000
2000/03/13 1,390 1,410 1,350 1,350 65,000
2000/03/10 1,360 1,400 1,290 1,380 71,000
2000/03/09 1,170 1,400 1,130 1,350 61,000
2000/03/08 1,150 1,180 1,130 1,150 26,000
2000/03/07 1,170 1,200 1,140 1,140 32,000
2000/03/06 1,120 1,190 1,080 1,170 29,000
2000/03/03 1,040 1,090 1,040 1,090 13,000
2000/03/02 1,080 1,080 1,040 1,070 10,000
2000/03/01 1,030 1,050 1,030 1,050 15,000
2000/02/29 1,050 1,050 1,030 1,050 13,000
2000/02/28 1,030 1,070 1,030 1,030 11,000
2000/02/25 1,030 1,070 1,030 1,030 8,000
2000/02/24 1,060 1,060 1,030 1,050 9,000
2000/02/23 1,040 1,060 1,040 1,050 7,000
2000/02/22 1,020 1,020 1,020 1,020 2,000
2000/02/21 1,050 1,050 1,020 1,050 19,000
2000/02/18 1,050 1,060 1,030 1,030 30,000
2000/02/17 1,000 1,050 1,000 1,050 19,000
2000/02/16 940 990 940 990 11,000
2000/02/15 1,000 1,000 920 950 35,000
2000/02/14 1,040 1,040 1,000 1,000 10,000
2000/02/10 1,080 1,080 1,030 1,030 18,000
2000/02/09 1,100 1,140 1,090 1,090 9,000
2000/02/08 1,140 1,150 1,110 1,110 18,000
2000/02/07 1,200 1,200 1,150 1,150 21,000
2000/02/04 1,200 1,230 1,170 1,200 26,000
2000/02/03 1,250 1,250 1,210 1,210 9,000
2000/02/02 1,190 1,270 1,190 1,230 36,000
2000/02/01 1,160 1,180 1,140 1,180 16,000
2000/01/31 1,060 1,120 1,040 1,100 11,000
2000/01/28 1,030 1,040 1,030 1,040 4,000
2000/01/27 1,010 1,010 1,010 1,010 11,000
2000/01/26 995 995 980 995 8,000
2000/01/25 1,000 1,010 985 990 16,000
2000/01/24 1,020 1,020 980 985 9,000
2000/01/21 985 990 970 970 6,000
2000/01/20 1,010 1,010 970 970 14,000
2000/01/19 1,090 1,090 1,010 1,030 18,000
2000/01/18 1,080 1,150 1,080 1,100 21,000
2000/01/17 975 1,120 975 1,100 23,000
2000/01/14 995 1,010 960 960 13,000
2000/01/13 1,040 1,040 1,000 1,010 11,000
2000/01/12 1,040 1,050 1,020 1,040 10,000
2000/01/11 1,080 1,080 1,020 1,050 22,000
2000/01/07 1,100 1,100 1,050 1,050 10,000
2000/01/06 1,110 1,110 1,080 1,080 7,000
2000/01/05 1,100 1,130 1,080 1,100 18,000
2000/01/04 1,080 1,110 1,080 1,110 5,000

このページの先頭へ