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
2002/12/30 296 305 296 305 2,000
2002/12/27 305 307 300 300 20,000
2002/12/26 305 305 305 305 11,000
2002/12/25 333 335 300 320 35,000
2002/12/24 335 335 330 335 9,000
2002/12/20 339 339 330 335 6,000
2002/12/19 335 335 320 335 10,000
2002/12/18 340 340 340 340 1,000
2002/12/17 340 340 330 340 7,000
2002/12/16 350 350 340 340 9,000
2002/12/13 360 360 355 355 7,000
2002/12/12 350 360 346 360 5,000
2002/12/11 350 350 350 350 1,000
2002/12/10 340 350 340 346 10,000
2002/12/09 340 345 335 345 3,000
2002/12/06 344 344 335 340 3,000
2002/12/05 348 350 335 335 11,000
2002/12/04 375 375 350 350 9,000
2002/12/03 370 370 365 370 20,000
2002/12/02 365 365 365 365 4,000
2002/11/29 355 360 350 355 13,000
2002/11/28 350 365 350 355 10,000
2002/11/27 345 355 345 345 2,000
2002/11/26 330 360 330 335 22,000
2002/11/25 315 315 315 315 3,000
2002/11/22 306 315 305 310 24,000
2002/11/21 310 315 310 310 10,000
2002/11/20 300 300 300 300 5,000
2002/11/19 290 300 285 285 8,000
2002/11/18 320 320 270 285 31,000
2002/11/15 330 330 330 330 4,000
2002/11/14 340 340 330 330 4,000
2002/11/13 350 350 345 345 4,000
2002/11/12 350 350 350 350 1,000
2002/11/11 360 360 350 350 3,000
2002/11/08 370 370 370 370 1,000
2002/11/07 370 370 370 370 3,000
2002/11/06 365 370 365 370 8,000
2002/11/05 355 360 355 360 4,000
2002/11/01 355 360 350 355 7,000
2002/10/31 370 370 360 360 4,000
2002/10/30 370 370 370 370 2,000
2002/10/29 365 370 365 370 2,000
2002/10/28 380 380 380 380 2,000
2002/10/25 380 380 370 370 2,000
2002/10/24 370 370 365 370 5,000
2002/10/23 370 370 370 370 2,000
2002/10/22 390 390 390 390 2,000
2002/10/21 370 390 370 390 16,000
2002/10/18 400 400 370 380 11,000
2002/10/17 400 405 390 400 4,000
2002/10/16 400 410 390 400 21,000
2002/10/15 350 380 350 380 3,000
2002/10/11 345 345 345 345 5,000
2002/10/10 336 336 336 336 3,000
2002/10/09 340 345 320 336 21,000
2002/10/08 350 350 340 340 11,000
2002/10/07 365 365 340 340 7,000
2002/10/04 380 380 365 375 11,000
2002/10/02 390 390 380 380 9,000
2002/10/01 420 420 400 400 12,000
2002/09/30 420 425 415 420 13,000
2002/09/27 400 425 400 420 10,000
2002/09/26 395 395 380 380 8,000
2002/09/25 365 390 365 390 3,000
2002/09/20 380 400 360 395 12,000
2002/09/19 400 405 400 400 18,000
2002/09/18 405 405 400 400 6,000
2002/09/17 415 415 400 400 15,000
2002/09/13 410 410 395 400 13,000
2002/09/12 450 450 425 425 24,000
2002/09/11 505 505 445 450 32,000
2002/09/10 500 505 500 500 18,000
2002/09/09 500 505 500 500 15,000
2002/09/06 500 500 500 500 1,000
2002/09/04 545 545 510 510 6,000
2002/09/03 545 550 545 550 8,000
2002/09/02 570 570 570 570 1,000
2002/08/30 570 570 570 570 2,000
2002/08/29 570 570 560 570 5,000
2002/08/28 580 580 580 580 2,000
2002/08/27 600 600 590 590 7,000
2002/08/26 600 600 600 600 4,000
2002/08/23 595 600 585 585 7,000
2002/08/22 590 590 590 590 3,000
2002/08/21 575 580 575 580 6,000
2002/08/20 590 590 580 590 7,000
2002/08/16 600 600 600 600 7,000
2002/08/15 600 610 580 605 11,000
2002/08/14 600 600 600 600 2,000
2002/08/13 599 599 585 585 2,000
2002/08/12 580 580 580 580 2,000
2002/08/09 600 600 590 590 6,000
2002/08/08 609 610 600 600 18,000
2002/08/07 595 600 590 600 18,000
2002/08/06 610 610 580 590 10,000
2002/08/05 600 610 600 610 12,000
2002/08/02 600 610 600 600 12,000
2002/08/01 600 600 600 600 5,000
2002/07/31 610 610 590 610 6,000
2002/07/30 600 610 600 610 12,000
2002/07/29 580 590 575 590 9,000
2002/07/26 580 580 570 580 7,000
2002/07/25 600 605 585 590 17,000
2002/07/24 600 600 570 570 20,000
2002/07/23 595 595 585 595 15,000
2002/07/22 580 590 580 590 14,000
2002/07/19 580 590 575 590 9,000
2002/07/18 580 590 580 590 7,000
2002/07/17 565 565 560 565 2,000
2002/07/15 590 590 560 560 13,000
2002/07/12 599 600 590 595 20,000
2002/07/11 605 605 600 600 12,000
2002/07/10 610 610 600 610 7,000
2002/07/09 605 615 600 605 19,000
2002/07/08 620 630 610 620 18,000
2002/07/05 625 640 615 615 32,000
2002/07/04 565 630 565 620 22,000
2002/07/03 570 570 560 560 11,000
2002/07/02 571 575 570 570 15,000
2002/07/01 575 576 570 570 7,000
2002/06/28 560 570 560 570 3,000
2002/06/26 570 580 570 570 9,000
2002/06/25 570 585 570 580 28,000
2002/06/24 580 580 550 570 10,000
2002/06/21 580 590 580 585 5,000
2002/06/20 600 600 580 590 7,000
2002/06/19 650 655 610 620 20,000
2002/06/18 580 630 580 630 15,000
2002/06/17 600 600 565 565 7,000
2002/06/14 620 620 590 595 9,000
2002/06/13 635 635 610 610 12,000
2002/06/12 635 635 630 635 6,000
2002/06/11 635 635 635 635 1,000
2002/06/10 640 640 620 635 22,000
2002/06/07 650 650 610 620 16,000
2002/06/06 660 660 645 650 25,000
2002/06/05 660 670 650 650 9,000
2002/06/04 676 680 670 675 10,000
2002/06/03 690 690 685 685 4,000
2002/05/31 695 710 690 700 20,000
2002/05/30 680 710 680 700 12,000
2002/05/29 680 690 670 680 19,000
2002/05/28 705 710 680 680 12,000
2002/05/27 730 755 700 705 39,000
2002/05/24 770 780 750 750 35,000
2002/05/23 775 775 770 775 4,000
2002/05/22 770 775 770 775 17,000
2002/05/21 780 785 770 770 22,000
2002/05/20 754 775 754 770 22,000
2002/05/17 780 780 750 750 7,000
2002/05/16 785 785 770 770 3,000
2002/05/15 770 790 770 780 8,000
2002/05/14 780 780 780 780 2,000
2002/05/13 770 774 770 770 14,000
2002/05/10 790 790 780 780 2,000
2002/05/09 760 790 760 775 12,000
2002/05/08 760 770 740 740 19,000
2002/05/07 770 770 750 750 7,000
2002/05/02 780 780 780 780 3,000
2002/05/01 795 795 780 780 16,000
2002/04/30 790 800 750 770 11,000
2002/04/26 815 820 805 805 7,000
2002/04/25 831 840 815 825 16,000
2002/04/24 830 840 830 830 7,000
2002/04/23 809 835 805 835 22,000
2002/04/22 815 815 805 810 14,000
2002/04/19 820 820 820 820 17,000
2002/04/18 830 830 820 820 12,000
2002/04/17 810 830 801 815 34,000
2002/04/16 800 815 800 810 24,000
2002/04/15 806 806 805 805 2,000
2002/04/12 840 840 810 820 18,000
2002/04/11 840 840 810 840 40,000
2002/04/10 855 865 840 845 15,000
2002/04/09 910 930 860 860 95,000
2002/04/08 840 910 840 890 120,000
2002/04/05 800 840 800 820 61,000
2002/04/04 785 814 785 795 22,000
2002/04/03 765 785 765 785 7,000
2002/04/02 800 800 740 765 29,000
2002/04/01 800 805 790 795 22,000
2002/03/28 800 820 785 795 56,000
2002/03/27 800 800 780 780 24,000
2002/03/26 840 840 800 800 26,000
2002/03/25 880 890 845 850 33,000
2002/03/22 860 890 860 880 8,000
2002/03/20 900 950 800 860 49,000
2002/03/19 830 905 820 900 74,000
2002/03/18 785 825 785 810 34,000
2002/03/15 800 805 771 771 17,000
2002/03/14 740 820 740 800 41,000
2002/03/13 820 820 740 740 19,000
2002/03/12 895 950 850 850 87,000
2002/03/11 700 870 675 860 102,000
2002/03/08 600 680 590 675 80,000
2002/03/07 585 598 580 595 10,000
2002/03/06 580 605 580 585 9,000
2002/03/05 570 590 570 590 6,000
2002/03/04 570 570 560 560 8,000
2002/03/01 590 590 555 560 18,000
2002/02/28 600 600 585 585 17,000
2002/02/27 585 590 585 585 6,000
2002/02/25 600 620 600 600 19,000
2002/02/22 585 600 580 580 14,000
2002/02/21 570 600 570 600 7,000
2002/02/20 570 575 560 560 7,000
2002/02/19 590 590 555 570 12,000
2002/02/18 620 620 600 610 4,000
2002/02/15 575 605 575 600 38,000
2002/02/14 580 595 570 575 37,000
2002/02/13 565 600 565 590 15,000
2002/02/12 510 570 510 560 23,000
2002/02/08 510 520 505 510 20,000
2002/02/07 495 510 495 510 51,000
2002/02/06 490 500 490 500 15,000
2002/02/05 500 505 495 500 6,000
2002/02/04 495 510 495 500 54,000
2002/02/01 495 500 495 500 8,000
2002/01/31 500 510 500 500 22,000
2002/01/30 500 515 495 500 36,000
2002/01/29 490 525 490 500 35,000
2002/01/28 490 490 470 470 9,000
2002/01/25 490 490 490 490 1,000
2002/01/24 450 485 450 475 13,000
2002/01/23 450 465 440 455 10,000
2002/01/22 485 490 465 475 24,000
2002/01/21 480 485 480 480 6,000
2002/01/18 470 490 470 490 11,000
2002/01/17 520 570 470 480 40,000
2002/01/16 395 535 395 535 44,000
2002/01/15 395 400 375 395 27,000
2002/01/11 395 400 385 395 29,000
2002/01/10 380 400 370 395 28,000
2002/01/09 400 400 380 380 16,000
2002/01/08 400 425 400 400 35,000
2002/01/07 365 405 365 405 29,000
2002/01/04 309 350 305 350 19,000

このページの先頭へ