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 |
---|---|---|---|---|---|
2003/12/30 | 280 | 285 | 280 | 284 | 8,000 |
2003/12/29 | 275 | 290 | 275 | 285 | 5,000 |
2003/12/26 | 275 | 280 | 270 | 272 | 24,000 |
2003/12/25 | 270 | 275 | 270 | 275 | 23,000 |
2003/12/24 | 275 | 275 | 270 | 270 | 23,000 |
2003/12/22 | 270 | 275 | 268 | 275 | 37,000 |
2003/12/19 | 290 | 290 | 270 | 270 | 19,000 |
2003/12/18 | 295 | 295 | 293 | 293 | 7,000 |
2003/12/17 | 291 | 295 | 291 | 295 | 8,000 |
2003/12/16 | 300 | 300 | 290 | 295 | 12,000 |
2003/12/15 | 298 | 305 | 295 | 305 | 7,000 |
2003/12/12 | 293 | 300 | 293 | 295 | 26,000 |
2003/12/11 | 295 | 295 | 290 | 293 | 11,000 |
2003/12/10 | 300 | 300 | 290 | 290 | 4,000 |
2003/12/09 | 302 | 303 | 300 | 303 | 4,000 |
2003/12/08 | 310 | 310 | 301 | 305 | 4,000 |
2003/12/05 | 310 | 310 | 310 | 310 | 3,000 |
2003/12/04 | 311 | 314 | 307 | 308 | 13,000 |
2003/12/03 | 310 | 310 | 305 | 310 | 8,000 |
2003/12/02 | 305 | 310 | 305 | 310 | 8,000 |
2003/12/01 | 306 | 310 | 305 | 310 | 6,000 |
2003/11/28 | 310 | 310 | 310 | 310 | 1,000 |
2003/11/27 | 310 | 310 | 310 | 310 | 6,000 |
2003/11/26 | 320 | 320 | 305 | 310 | 5,000 |
2003/11/25 | 330 | 331 | 300 | 300 | 29,000 |
2003/11/21 | 329 | 334 | 329 | 330 | 6,000 |
2003/11/20 | 320 | 330 | 320 | 330 | 9,000 |
2003/11/19 | 325 | 325 | 320 | 325 | 7,000 |
2003/11/18 | 330 | 333 | 290 | 325 | 35,000 |
2003/11/17 | 360 | 360 | 345 | 345 | 19,000 |
2003/11/14 | 365 | 365 | 365 | 365 | 1,000 |
2003/11/13 | 375 | 375 | 375 | 375 | 1,000 |
2003/11/12 | 370 | 370 | 360 | 365 | 7,000 |
2003/11/11 | 371 | 371 | 360 | 360 | 7,000 |
2003/11/10 | 371 | 375 | 371 | 375 | 2,000 |
2003/11/07 | 365 | 380 | 365 | 380 | 4,000 |
2003/11/05 | 370 | 380 | 370 | 380 | 2,000 |
2003/11/04 | 376 | 390 | 375 | 380 | 9,000 |
2003/10/31 | 380 | 385 | 380 | 385 | 8,000 |
2003/10/30 | 390 | 390 | 380 | 385 | 6,000 |
2003/10/29 | 375 | 395 | 375 | 395 | 8,000 |
2003/10/28 | 365 | 375 | 355 | 360 | 8,000 |
2003/10/27 | 355 | 365 | 350 | 350 | 21,000 |
2003/10/24 | 370 | 385 | 350 | 385 | 10,000 |
2003/10/23 | 405 | 410 | 390 | 390 | 26,000 |
2003/10/22 | 420 | 420 | 415 | 420 | 5,000 |
2003/10/21 | 450 | 453 | 395 | 430 | 69,000 |
2003/10/20 | 452 | 460 | 450 | 451 | 50,000 |
2003/10/17 | 450 | 480 | 450 | 455 | 89,000 |
2003/10/16 | 370 | 450 | 370 | 440 | 122,000 |
2003/10/15 | 371 | 375 | 368 | 371 | 28,000 |
2003/10/14 | 360 | 365 | 360 | 365 | 19,000 |
2003/10/10 | 350 | 365 | 350 | 360 | 17,000 |
2003/10/09 | 350 | 355 | 350 | 355 | 5,000 |
2003/10/08 | 360 | 360 | 355 | 355 | 8,000 |
2003/10/07 | 367 | 367 | 355 | 365 | 4,000 |
2003/10/06 | 351 | 367 | 351 | 365 | 15,000 |
2003/10/03 | 345 | 355 | 340 | 355 | 9,000 |
2003/10/02 | 345 | 345 | 330 | 340 | 14,000 |
2003/10/01 | 335 | 340 | 331 | 335 | 11,000 |
2003/09/30 | 346 | 354 | 335 | 335 | 32,000 |
2003/09/29 | 346 | 350 | 346 | 350 | 13,000 |
2003/09/26 | 320 | 350 | 320 | 350 | 5,000 |
2003/09/25 | 330 | 336 | 320 | 326 | 33,000 |
2003/09/24 | 345 | 350 | 340 | 345 | 20,000 |
2003/09/22 | 360 | 360 | 348 | 350 | 17,000 |
2003/09/19 | 355 | 360 | 345 | 350 | 25,000 |
2003/09/18 | 367 | 367 | 355 | 355 | 19,000 |
2003/09/17 | 370 | 371 | 367 | 370 | 13,000 |
2003/09/16 | 370 | 372 | 367 | 370 | 19,000 |
2003/09/12 | 366 | 370 | 366 | 370 | 4,000 |
2003/09/11 | 360 | 365 | 360 | 365 | 7,000 |
2003/09/10 | 366 | 374 | 365 | 365 | 14,000 |
2003/09/09 | 355 | 365 | 355 | 365 | 18,000 |
2003/09/08 | 360 | 362 | 355 | 357 | 8,000 |
2003/09/05 | 360 | 360 | 360 | 360 | 1,000 |
2003/09/04 | 370 | 375 | 365 | 365 | 19,000 |
2003/09/03 | 365 | 375 | 365 | 370 | 11,000 |
2003/09/02 | 360 | 375 | 360 | 370 | 24,000 |
2003/09/01 | 380 | 395 | 370 | 370 | 23,000 |
2003/08/29 | 376 | 380 | 376 | 380 | 5,000 |
2003/08/28 | 385 | 386 | 376 | 376 | 12,000 |
2003/08/27 | 390 | 395 | 385 | 386 | 19,000 |
2003/08/26 | 398 | 398 | 385 | 385 | 13,000 |
2003/08/25 | 380 | 400 | 380 | 395 | 41,000 |
2003/08/22 | 351 | 380 | 351 | 378 | 26,000 |
2003/08/21 | 345 | 365 | 345 | 355 | 14,000 |
2003/08/20 | 331 | 340 | 331 | 340 | 10,000 |
2003/08/19 | 335 | 335 | 328 | 330 | 28,000 |
2003/08/18 | 328 | 331 | 328 | 330 | 21,000 |
2003/08/15 | 330 | 333 | 330 | 330 | 10,000 |
2003/08/14 | 332 | 335 | 332 | 332 | 4,000 |
2003/08/13 | 340 | 340 | 333 | 333 | 2,000 |
2003/08/12 | 325 | 333 | 325 | 333 | 10,000 |
2003/08/11 | 334 | 334 | 320 | 320 | 16,000 |
2003/08/08 | 327 | 328 | 321 | 325 | 8,000 |
2003/08/07 | 328 | 330 | 328 | 330 | 9,000 |
2003/08/06 | 332 | 333 | 330 | 330 | 3,000 |
2003/08/05 | 328 | 330 | 325 | 325 | 3,000 |
2003/08/04 | 330 | 330 | 325 | 328 | 11,000 |
2003/08/01 | 325 | 330 | 320 | 330 | 14,000 |
2003/07/31 | 334 | 334 | 310 | 325 | 34,000 |
2003/07/30 | 330 | 340 | 324 | 330 | 39,000 |
2003/07/29 | 335 | 340 | 324 | 340 | 17,000 |
2003/07/28 | 343 | 345 | 310 | 330 | 64,000 |
2003/07/25 | 386 | 394 | 386 | 390 | 8,000 |
2003/07/24 | 400 | 405 | 385 | 390 | 40,000 |
2003/07/23 | 385 | 399 | 385 | 395 | 40,000 |
2003/07/22 | 360 | 375 | 360 | 375 | 22,000 |
2003/07/18 | 360 | 361 | 356 | 360 | 16,000 |
2003/07/17 | 360 | 365 | 360 | 360 | 10,000 |
2003/07/16 | 361 | 363 | 360 | 360 | 8,000 |
2003/07/15 | 360 | 365 | 360 | 365 | 3,000 |
2003/07/14 | 355 | 365 | 350 | 360 | 10,000 |
2003/07/11 | 365 | 365 | 350 | 350 | 8,000 |
2003/07/10 | 365 | 370 | 365 | 365 | 4,000 |
2003/07/09 | 360 | 370 | 360 | 365 | 20,000 |
2003/07/08 | 370 | 370 | 355 | 360 | 30,000 |
2003/07/07 | 360 | 370 | 350 | 365 | 9,000 |
2003/07/04 | 361 | 362 | 336 | 340 | 25,000 |
2003/07/03 | 391 | 398 | 360 | 360 | 19,000 |
2003/07/02 | 400 | 404 | 395 | 395 | 30,000 |
2003/07/01 | 395 | 410 | 395 | 410 | 11,000 |
2003/06/30 | 401 | 410 | 395 | 395 | 40,000 |
2003/06/27 | 350 | 385 | 350 | 385 | 45,000 |
2003/06/26 | 340 | 340 | 340 | 340 | 1,000 |
2003/06/25 | 330 | 350 | 330 | 350 | 12,000 |
2003/06/24 | 318 | 320 | 318 | 320 | 8,000 |
2003/06/23 | 315 | 324 | 315 | 320 | 24,000 |
2003/06/20 | 320 | 320 | 320 | 320 | 1,000 |
2003/06/19 | 325 | 329 | 320 | 320 | 4,000 |
2003/06/18 | 330 | 333 | 329 | 330 | 6,000 |
2003/06/17 | 333 | 333 | 329 | 329 | 14,000 |
2003/06/16 | 330 | 330 | 329 | 330 | 4,000 |
2003/06/13 | 330 | 330 | 328 | 330 | 25,000 |
2003/06/12 | 325 | 330 | 325 | 330 | 2,000 |
2003/06/11 | 327 | 331 | 325 | 330 | 10,000 |
2003/06/10 | 327 | 330 | 325 | 330 | 7,000 |
2003/06/09 | 327 | 330 | 327 | 330 | 2,000 |
2003/06/05 | 320 | 325 | 320 | 325 | 4,000 |
2003/06/04 | 317 | 320 | 315 | 320 | 8,000 |
2003/06/03 | 316 | 329 | 316 | 320 | 5,000 |
2003/06/02 | 306 | 320 | 306 | 320 | 7,000 |
2003/05/30 | 310 | 315 | 304 | 305 | 5,000 |
2003/05/29 | 311 | 315 | 305 | 310 | 14,000 |
2003/05/28 | 314 | 320 | 314 | 315 | 5,000 |
2003/05/27 | 300 | 315 | 300 | 315 | 12,000 |
2003/05/26 | 281 | 315 | 281 | 300 | 8,000 |
2003/05/23 | 296 | 305 | 270 | 280 | 22,000 |
2003/05/22 | 295 | 300 | 290 | 300 | 12,000 |
2003/05/21 | 315 | 315 | 300 | 305 | 4,000 |
2003/05/20 | 300 | 310 | 300 | 310 | 10,000 |
2003/05/19 | 305 | 305 | 300 | 300 | 4,000 |
2003/05/16 | 315 | 320 | 305 | 305 | 11,000 |
2003/05/15 | 320 | 325 | 316 | 320 | 9,000 |
2003/05/14 | 330 | 335 | 325 | 325 | 16,000 |
2003/05/13 | 330 | 330 | 320 | 330 | 20,000 |
2003/05/12 | 330 | 330 | 325 | 325 | 3,000 |
2003/05/09 | 330 | 335 | 330 | 330 | 6,000 |
2003/05/07 | 325 | 330 | 325 | 330 | 3,000 |
2003/05/06 | 315 | 330 | 315 | 320 | 6,000 |
2003/04/30 | 295 | 309 | 295 | 309 | 24,000 |
2003/04/28 | 310 | 310 | 285 | 290 | 27,000 |
2003/04/25 | 330 | 330 | 325 | 330 | 8,000 |
2003/04/24 | 330 | 330 | 330 | 330 | 7,000 |
2003/04/23 | 325 | 340 | 325 | 330 | 8,000 |
2003/04/22 | 335 | 335 | 315 | 325 | 11,000 |
2003/04/21 | 330 | 340 | 330 | 340 | 72,000 |
2003/04/18 | 340 | 350 | 330 | 335 | 122,000 |
2003/04/17 | 320 | 350 | 315 | 340 | 54,000 |
2003/04/16 | 295 | 310 | 295 | 300 | 16,000 |
2003/04/15 | 285 | 300 | 285 | 290 | 13,000 |
2003/04/14 | 280 | 280 | 280 | 280 | 1,000 |
2003/04/11 | 280 | 280 | 280 | 280 | 1,000 |
2003/04/09 | 290 | 290 | 275 | 290 | 11,000 |
2003/04/08 | 290 | 290 | 290 | 290 | 2,000 |
2003/04/07 | 290 | 290 | 290 | 290 | 2,000 |
2003/04/03 | 300 | 300 | 295 | 295 | 4,000 |
2003/04/02 | 300 | 300 | 300 | 300 | 3,000 |
2003/04/01 | 296 | 296 | 291 | 295 | 4,000 |
2003/03/31 | 300 | 300 | 300 | 300 | 2,000 |
2003/03/28 | 290 | 300 | 290 | 296 | 21,000 |
2003/03/27 | 285 | 290 | 285 | 290 | 3,000 |
2003/03/26 | 290 | 290 | 285 | 285 | 5,000 |
2003/03/25 | 290 | 300 | 280 | 300 | 14,000 |
2003/03/24 | 270 | 285 | 270 | 285 | 49,000 |
2003/03/20 | 265 | 265 | 255 | 262 | 41,000 |
2003/03/19 | 283 | 283 | 260 | 260 | 28,000 |
2003/03/18 | 280 | 285 | 280 | 280 | 29,000 |
2003/03/17 | 280 | 282 | 280 | 280 | 6,000 |
2003/03/14 | 285 | 290 | 280 | 285 | 10,000 |
2003/03/13 | 280 | 285 | 280 | 280 | 30,000 |
2003/03/12 | 285 | 295 | 285 | 290 | 4,000 |
2003/03/11 | 295 | 302 | 280 | 285 | 19,000 |
2003/03/10 | 300 | 300 | 300 | 300 | 10,000 |
2003/03/07 | 305 | 305 | 300 | 305 | 3,000 |
2003/03/06 | 325 | 330 | 301 | 315 | 16,000 |
2003/03/05 | 330 | 330 | 330 | 330 | 3,000 |
2003/03/04 | 340 | 340 | 340 | 340 | 1,000 |
2003/03/03 | 330 | 330 | 315 | 330 | 2,000 |
2003/02/28 | 320 | 340 | 320 | 330 | 7,000 |
2003/02/27 | 330 | 330 | 325 | 325 | 4,000 |
2003/02/26 | 340 | 340 | 340 | 340 | 3,000 |
2003/02/25 | 345 | 345 | 345 | 345 | 2,000 |
2003/02/24 | 351 | 351 | 340 | 340 | 15,000 |
2003/02/21 | 353 | 353 | 340 | 350 | 8,000 |
2003/02/20 | 353 | 353 | 350 | 350 | 11,000 |
2003/02/19 | 350 | 353 | 350 | 351 | 7,000 |
2003/02/18 | 355 | 355 | 350 | 350 | 3,000 |
2003/02/14 | 350 | 350 | 350 | 350 | 4,000 |
2003/02/13 | 350 | 350 | 350 | 350 | 1,000 |
2003/02/12 | 350 | 355 | 350 | 355 | 3,000 |
2003/02/10 | 360 | 360 | 350 | 350 | 7,000 |
2003/02/07 | 360 | 365 | 350 | 360 | 7,000 |
2003/02/06 | 355 | 360 | 350 | 360 | 5,000 |
2003/02/05 | 350 | 350 | 340 | 350 | 6,000 |
2003/02/04 | 350 | 350 | 350 | 350 | 3,000 |
2003/02/03 | 350 | 350 | 350 | 350 | 2,000 |
2003/01/31 | 345 | 345 | 340 | 340 | 4,000 |
2003/01/30 | 350 | 350 | 345 | 345 | 7,000 |
2003/01/29 | 355 | 355 | 350 | 350 | 7,000 |
2003/01/28 | 355 | 355 | 355 | 355 | 3,000 |
2003/01/27 | 355 | 355 | 345 | 350 | 8,000 |
2003/01/24 | 335 | 355 | 335 | 355 | 21,000 |
2003/01/23 | 325 | 330 | 325 | 330 | 16,000 |
2003/01/22 | 320 | 325 | 315 | 325 | 10,000 |
2003/01/21 | 315 | 315 | 315 | 315 | 1,000 |
2003/01/20 | 314 | 314 | 306 | 314 | 14,000 |
2003/01/17 | 310 | 310 | 310 | 310 | 19,000 |
2003/01/16 | 315 | 315 | 315 | 315 | 5,000 |
2003/01/15 | 324 | 324 | 320 | 320 | 9,000 |
2003/01/14 | 320 | 320 | 315 | 320 | 17,000 |
2003/01/10 | 317 | 317 | 317 | 317 | 2,000 |
2003/01/09 | 316 | 316 | 316 | 316 | 2,000 |
2003/01/08 | 315 | 317 | 315 | 317 | 5,000 |
2003/01/07 | 315 | 317 | 315 | 317 | 4,000 |
2003/01/06 | 315 | 315 | 315 | 315 | 1,000 |