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
2001/12/28 295 309 295 305 13,000
2001/12/27 305 305 300 305 6,000
2001/12/26 300 305 300 305 20,000
2001/12/25 320 330 300 305 22,000
2001/12/21 330 330 320 320 12,000
2001/12/20 345 345 320 335 21,000
2001/12/19 340 345 325 340 8,000
2001/12/18 370 370 350 350 10,000
2001/12/17 375 380 375 380 5,000
2001/12/14 400 400 370 380 17,000
2001/12/13 401 401 400 400 9,000
2001/12/12 415 415 410 415 4,000
2001/12/11 420 420 420 420 1,000
2001/12/10 430 430 430 430 1,000
2001/12/07 415 430 415 420 6,000
2001/12/06 425 450 410 420 12,000
2001/12/05 400 425 400 410 14,000
2001/12/04 455 455 420 420 25,000
2001/12/03 460 465 460 460 10,000
2001/11/30 475 475 455 465 7,000
2001/11/29 490 490 475 475 4,000
2001/11/28 490 500 480 480 15,000
2001/11/27 500 510 500 500 9,000
2001/11/26 500 500 495 495 4,000
2001/11/22 500 500 500 500 3,000
2001/11/21 515 515 510 510 7,000
2001/11/20 500 510 500 510 2,000
2001/11/19 500 500 500 500 9,000
2001/11/16 490 500 470 495 6,000
2001/11/15 490 490 480 480 4,000
2001/11/14 495 495 495 495 3,000
2001/11/13 495 495 480 490 3,000
2001/11/12 500 500 500 500 5,000
2001/11/09 500 510 500 500 21,000
2001/11/08 525 525 525 525 3,000
2001/11/07 525 540 525 540 4,000
2001/11/06 510 515 505 510 6,000
2001/11/05 560 560 540 540 8,000
2001/11/02 570 590 560 570 9,000
2001/11/01 540 550 540 550 3,000
2001/10/31 560 560 560 560 1,000
2001/10/30 590 600 550 560 28,000
2001/10/29 600 640 590 600 27,000
2001/10/26 525 600 520 590 35,000
2001/10/25 499 510 490 510 15,000
2001/10/24 480 490 470 490 10,000
2001/10/23 490 490 465 470 21,000
2001/10/22 490 490 450 460 17,000
2001/10/19 550 560 540 550 9,000
2001/10/18 570 570 540 550 7,000
2001/10/17 560 580 560 570 7,000
2001/10/16 610 610 570 570 17,000
2001/10/15 570 610 550 600 24,000
2001/10/12 550 630 535 600 33,000
2001/10/11 560 560 540 540 9,000
2001/10/10 555 555 555 555 6,000
2001/10/09 560 560 550 560 14,000
2001/10/05 550 580 550 580 31,000
2001/10/04 510 560 510 540 35,000
2001/10/03 490 580 490 500 45,000
2001/10/02 490 490 485 485 19,000
2001/10/01 500 500 490 490 6,000
2001/09/28 500 500 500 500 8,000
2001/09/27 510 510 480 500 9,000
2001/09/26 490 490 480 490 5,000
2001/09/25 500 530 490 490 12,000
2001/09/21 510 510 490 490 10,000
2001/09/20 500 525 500 525 6,000
2001/09/19 510 530 510 530 9,000
2001/09/18 490 520 490 500 16,000
2001/09/17 520 520 470 470 14,000
2001/09/14 480 550 470 540 27,000
2001/09/13 500 520 480 500 16,000
2001/09/12 600 600 520 520 19,000
2001/09/10 615 615 590 590 5,000
2001/09/07 600 620 595 620 8,000
2001/09/06 550 650 550 615 30,000
2001/09/05 600 600 540 558 19,000
2001/09/04 620 630 580 620 12,000
2001/09/03 660 660 630 630 12,000
2001/08/31 620 650 610 645 24,000
2001/08/30 690 690 640 650 15,000
2001/08/29 720 720 690 700 17,000
2001/08/28 770 770 690 700 27,000
2001/08/27 775 780 765 770 13,000
2001/08/24 850 850 760 770 19,000
2001/08/23 900 900 850 850 9,000
2001/08/22 900 910 900 910 4,000
2001/08/21 900 930 900 910 11,000
2001/08/20 940 940 900 900 8,000
2001/08/17 935 940 935 940 5,000
2001/08/16 960 960 940 940 5,000
2001/08/14 980 980 960 960 4,000
2001/08/10 970 970 950 970 3,000
2001/08/09 980 980 960 965 14,000
2001/08/08 980 1,000 980 980 12,000
2001/08/07 1,010 1,020 990 990 10,000
2001/08/06 1,050 1,050 1,050 1,050 15,000
2001/08/03 1,090 1,090 1,070 1,070 6,000
2001/08/02 1,030 1,070 1,020 1,070 20,000
2001/08/01 1,030 1,030 1,030 1,030 1,000
2001/07/31 1,080 1,080 1,030 1,080 15,000
2001/07/30 1,080 1,100 1,070 1,080 10,000
2001/07/27 1,140 1,150 1,110 1,110 18,000
2001/07/26 1,230 1,230 1,180 1,200 21,000
2001/07/25 1,250 1,280 1,190 1,190 25,000
2001/07/24 1,240 1,290 1,230 1,260 18,000
2001/07/23 1,250 1,250 1,250 1,250 4,000
2001/07/19 1,250 1,250 1,240 1,250 44,000
2001/07/18 1,250 1,250 1,240 1,250 56,000
2001/07/17 1,240 1,260 1,240 1,260 24,000
2001/07/16 1,270 1,270 1,240 1,250 43,000
2001/07/13 1,250 1,250 1,240 1,250 19,000
2001/07/12 1,240 1,260 1,230 1,250 80,000
2001/07/11 1,240 1,270 1,220 1,230 38,000
2001/07/10 1,240 1,250 1,240 1,250 29,000
2001/07/09 1,230 1,250 1,220 1,250 25,000
2001/07/06 1,250 1,260 1,240 1,250 51,000
2001/07/05 1,250 1,250 1,250 1,250 2,000
2001/07/04 1,280 1,300 1,240 1,250 31,000
2001/07/03 1,310 1,370 1,280 1,290 110,000
2001/07/02 1,260 1,290 1,250 1,280 97,000
2001/06/29 1,130 1,250 1,130 1,250 62,000
2001/06/28 1,130 1,150 1,130 1,130 13,000
2001/06/27 1,160 1,160 1,130 1,130 17,000
2001/06/26 1,160 1,170 1,160 1,170 6,000
2001/06/25 1,170 1,170 1,150 1,160 10,000
2001/06/22 1,230 1,230 1,170 1,180 15,000
2001/06/21 1,280 1,280 1,220 1,230 12,000
2001/06/20 1,190 1,290 1,190 1,270 35,000
2001/06/19 1,150 1,170 1,150 1,170 6,000
2001/06/18 1,150 1,160 1,150 1,150 5,000
2001/06/15 1,160 1,170 1,160 1,160 15,000
2001/06/14 1,160 1,170 1,160 1,170 11,000
2001/06/13 1,170 1,180 1,160 1,180 12,000
2001/06/12 1,190 1,200 1,180 1,180 9,000
2001/06/11 1,210 1,220 1,200 1,200 8,000
2001/06/08 1,210 1,230 1,210 1,230 10,000
2001/06/07 1,220 1,220 1,210 1,220 6,000
2001/06/06 1,240 1,240 1,220 1,230 9,000
2001/06/05 1,270 1,270 1,220 1,240 8,000
2001/06/04 1,260 1,280 1,260 1,280 18,000
2001/06/01 1,240 1,250 1,230 1,250 11,000
2001/05/31 1,250 1,260 1,240 1,240 10,000
2001/05/30 1,330 1,350 1,260 1,280 25,000
2001/05/29 1,350 1,360 1,340 1,340 15,000
2001/05/28 1,330 1,350 1,330 1,350 5,000
2001/05/25 1,280 1,380 1,280 1,350 51,000
2001/05/24 1,270 1,280 1,250 1,270 38,000
2001/05/23 1,260 1,280 1,260 1,280 31,000
2001/05/22 1,300 1,300 1,260 1,280 27,000
2001/05/21 1,350 1,350 1,280 1,280 24,000
2001/05/18 1,410 1,410 1,350 1,350 19,000
2001/05/17 1,430 1,430 1,400 1,400 22,000
2001/05/16 1,420 1,430 1,410 1,410 12,000
2001/05/15 1,420 1,440 1,410 1,430 31,000
2001/05/14 1,470 1,490 1,440 1,440 38,000
2001/05/11 1,400 1,500 1,390 1,470 121,000
2001/05/10 1,390 1,410 1,380 1,400 83,000
2001/05/09 1,370 1,410 1,370 1,390 82,000
2001/05/08 1,370 1,400 1,350 1,350 38,000
2001/05/07 1,270 1,390 1,250 1,350 54,000
2001/05/02 1,260 1,260 1,250 1,250 42,000
2001/05/01 1,280 1,280 1,250 1,250 15,000
2001/04/27 1,290 1,290 1,270 1,270 41,000
2001/04/26 1,290 1,300 1,270 1,290 24,000
2001/04/25 1,300 1,300 1,270 1,270 39,000
2001/04/24 1,270 1,300 1,270 1,290 32,000
2001/04/23 1,250 1,270 1,250 1,260 13,000
2001/04/20 1,300 1,300 1,240 1,250 35,000
2001/04/19 1,300 1,330 1,260 1,290 71,000
2001/04/18 1,340 1,340 1,260 1,270 40,000
2001/04/17 1,430 1,430 1,320 1,320 43,000
2001/04/16 1,400 1,470 1,380 1,420 73,000
2001/04/13 1,360 1,410 1,350 1,400 109,000
2001/04/12 1,310 1,350 1,300 1,330 82,000
2001/04/11 1,280 1,320 1,280 1,300 71,000
2001/04/10 1,250 1,280 1,230 1,260 44,000
2001/04/09 1,250 1,250 1,230 1,250 14,000
2001/04/06 1,220 1,260 1,220 1,260 31,000
2001/04/05 1,200 1,220 1,170 1,210 14,000
2001/04/04 1,180 1,240 1,180 1,190 35,000
2001/04/03 1,180 1,190 1,140 1,170 35,000
2001/04/02 1,200 1,220 1,180 1,200 24,000
2001/03/30 1,200 1,230 1,200 1,230 18,000
2001/03/29 1,240 1,250 1,190 1,210 37,000
2001/03/28 1,310 1,310 1,260 1,270 10,000
2001/03/27 1,350 1,350 1,290 1,290 19,000
2001/03/26 1,390 1,410 1,340 1,360 50,000
2001/03/23 1,250 1,380 1,230 1,360 66,000
2001/03/22 1,030 1,260 1,030 1,240 136,000
2001/03/21 1,060 1,060 1,030 1,030 86,000
2001/03/19 1,060 1,070 1,050 1,050 84,000
2001/03/16 1,090 1,120 1,050 1,050 142,000
2001/03/15 1,100 1,120 1,080 1,100 70,000
2001/03/14 1,170 1,190 1,140 1,150 28,000
2001/03/13 1,130 1,190 1,120 1,140 39,000
2001/03/12 1,250 1,270 1,170 1,190 76,000
2001/03/09 1,330 1,330 1,270 1,290 51,000
2001/03/08 1,340 1,340 1,310 1,340 24,000
2001/03/07 1,380 1,450 1,330 1,340 119,000
2001/03/06 1,350 1,370 1,350 1,360 97,000
2001/03/05 1,340 1,350 1,330 1,340 10,000
2001/03/02 1,390 1,420 1,360 1,380 47,000
2001/03/01 1,380 1,410 1,350 1,380 38,000
2001/02/28 1,500 1,530 1,380 1,380 52,000
2001/02/27 1,330 1,620 1,270 1,560 239,000
2001/02/26 1,340 1,350 1,290 1,300 53,000
2001/02/23 1,350 1,400 1,320 1,340 36,000
2001/02/22 1,400 1,400 1,370 1,370 6,000
2001/02/21 1,500 1,500 1,400 1,430 21,000
2001/02/20 1,450 1,490 1,450 1,490 13,000
2001/02/19 1,590 1,590 1,500 1,500 16,000
2001/02/16 1,700 1,700 1,560 1,580 36,000
2001/02/15 1,450 1,650 1,450 1,650 33,000
2001/02/14 1,500 1,500 1,380 1,500 24,000
2001/02/13 1,580 1,580 1,510 1,520 17,000
2001/02/09 1,660 1,660 1,530 1,600 45,000
2001/02/08 1,720 1,720 1,630 1,650 45,000
2001/02/07 1,650 1,720 1,630 1,720 55,000
2001/02/06 1,650 1,690 1,650 1,660 12,000
2001/02/05 1,730 1,730 1,660 1,660 27,000
2001/02/02 1,580 1,760 1,580 1,740 90,000
2001/02/01 1,750 1,750 1,570 1,610 67,000
2001/01/31 1,760 1,850 1,700 1,750 60,000
2001/01/30 1,620 1,830 1,500 1,780 116,000
2001/01/29 1,810 1,900 1,650 1,680 201,000
2001/01/26 1,400 1,900 1,400 1,800 307,000
2001/01/25 1,220 1,380 1,200 1,340 43,000
2001/01/24 1,300 1,300 1,170 1,200 47,000
2001/01/23 1,290 1,300 1,290 1,300 20,000
2001/01/22 1,360 1,360 1,300 1,300 23,000
2001/01/19 1,500 1,500 1,350 1,350 22,000
2001/01/18 1,490 1,530 1,420 1,480 35,000
2001/01/17 1,470 1,480 1,400 1,470 26,000
2001/01/16 1,250 1,470 1,240 1,470 53,000
2001/01/15 1,250 1,250 1,190 1,240 27,000
2001/01/12 1,240 1,260 1,220 1,250 23,000
2001/01/11 1,260 1,260 1,220 1,220 18,000
2001/01/10 1,280 1,300 1,260 1,260 17,000
2001/01/09 1,300 1,300 1,260 1,280 16,000
2001/01/05 1,290 1,320 1,260 1,300 13,000
2001/01/04 1,350 1,400 1,280 1,310 17,000

このページの先頭へ