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 |
---|---|---|---|---|---|
2005/12/30 | 247 | 250 | 246 | 247 | 19,000 |
2005/12/29 | 246 | 252 | 245 | 248 | 80,000 |
2005/12/28 | 243 | 247 | 243 | 246 | 29,000 |
2005/12/27 | 244 | 247 | 241 | 242 | 138,000 |
2005/12/26 | 247 | 249 | 241 | 243 | 166,000 |
2005/12/22 | 250 | 251 | 246 | 246 | 90,000 |
2005/12/21 | 252 | 253 | 248 | 251 | 67,000 |
2005/12/20 | 253 | 254 | 250 | 251 | 82,000 |
2005/12/19 | 251 | 256 | 251 | 253 | 64,000 |
2005/12/16 | 265 | 265 | 250 | 251 | 103,000 |
2005/12/15 | 269 | 271 | 265 | 266 | 20,000 |
2005/12/14 | 270 | 272 | 269 | 271 | 44,000 |
2005/12/13 | 270 | 275 | 270 | 270 | 40,000 |
2005/12/12 | 278 | 281 | 269 | 270 | 46,000 |
2005/12/09 | 274 | 275 | 270 | 275 | 93,000 |
2005/12/08 | 273 | 275 | 273 | 274 | 34,000 |
2005/12/07 | 277 | 277 | 273 | 273 | 19,000 |
2005/12/06 | 282 | 283 | 277 | 278 | 21,000 |
2005/12/05 | 284 | 286 | 281 | 283 | 38,000 |
2005/12/02 | 271 | 286 | 268 | 285 | 157,000 |
2005/12/01 | 274 | 280 | 269 | 271 | 26,000 |
2005/11/30 | 285 | 290 | 272 | 279 | 63,000 |
2005/11/29 | 275 | 285 | 274 | 285 | 98,000 |
2005/11/28 | 278 | 291 | 274 | 279 | 197,000 |
2005/11/25 | 269 | 281 | 269 | 275 | 97,000 |
2005/11/24 | 271 | 276 | 267 | 267 | 40,000 |
2005/11/22 | 276 | 276 | 267 | 270 | 31,000 |
2005/11/21 | 269 | 280 | 266 | 271 | 94,000 |
2005/11/18 | 265 | 290 | 262 | 265 | 265,000 |
2005/11/17 | 260 | 262 | 259 | 260 | 76,000 |
2005/11/16 | 262 | 263 | 260 | 263 | 56,000 |
2005/11/15 | 265 | 268 | 262 | 263 | 55,000 |
2005/11/14 | 264 | 267 | 264 | 265 | 96,000 |
2005/11/11 | 270 | 271 | 263 | 263 | 107,000 |
2005/11/10 | 270 | 275 | 269 | 270 | 35,000 |
2005/11/09 | 265 | 270 | 265 | 270 | 61,000 |
2005/11/08 | 269 | 270 | 264 | 266 | 50,000 |
2005/11/07 | 272 | 276 | 267 | 270 | 136,000 |
2005/11/04 | 284 | 284 | 271 | 275 | 46,000 |
2005/11/02 | 277 | 281 | 273 | 280 | 87,000 |
2005/11/01 | 279 | 296 | 275 | 276 | 192,000 |
2005/10/31 | 281 | 295 | 269 | 271 | 104,000 |
2005/10/28 | 276 | 285 | 276 | 278 | 75,000 |
2005/10/27 | 253 | 315 | 253 | 277 | 878,000 |
2005/10/26 | 265 | 265 | 251 | 252 | 112,000 |
2005/10/25 | 269 | 274 | 262 | 265 | 102,000 |
2005/10/24 | 285 | 297 | 263 | 264 | 278,000 |
2005/10/21 | 242 | 345 | 242 | 281 | 971,000 |
2005/10/20 | 241 | 252 | 240 | 245 | 49,000 |
2005/10/19 | 249 | 250 | 239 | 241 | 35,000 |
2005/10/18 | 255 | 256 | 250 | 250 | 54,000 |
2005/10/17 | 260 | 260 | 256 | 256 | 11,000 |
2005/10/14 | 257 | 258 | 248 | 258 | 14,000 |
2005/10/13 | 262 | 262 | 258 | 258 | 27,000 |
2005/10/12 | 270 | 270 | 265 | 265 | 6,000 |
2005/10/11 | 266 | 270 | 265 | 265 | 85,000 |
2005/10/07 | 267 | 275 | 266 | 267 | 26,000 |
2005/10/06 | 275 | 275 | 270 | 270 | 60,000 |
2005/10/05 | 277 | 277 | 275 | 275 | 7,000 |
2005/10/04 | 271 | 277 | 270 | 277 | 13,000 |
2005/10/03 | 270 | 271 | 270 | 270 | 7,000 |
2005/09/30 | 279 | 280 | 269 | 270 | 6,000 |
2005/09/29 | 279 | 280 | 274 | 280 | 14,000 |
2005/09/28 | 279 | 280 | 279 | 280 | 13,000 |
2005/09/27 | 283 | 283 | 275 | 275 | 12,000 |
2005/09/26 | 291 | 292 | 289 | 289 | 26,000 |
2005/09/22 | 289 | 291 | 289 | 291 | 51,000 |
2005/09/21 | 289 | 294 | 288 | 288 | 97,000 |
2005/09/20 | 285 | 290 | 285 | 290 | 38,000 |
2005/09/16 | 280 | 285 | 280 | 285 | 24,000 |
2005/09/15 | 282 | 283 | 276 | 280 | 53,000 |
2005/09/14 | 280 | 283 | 276 | 280 | 49,000 |
2005/09/13 | 280 | 280 | 280 | 280 | 10,000 |
2005/09/12 | 286 | 287 | 280 | 281 | 45,000 |
2005/09/09 | 279 | 281 | 279 | 281 | 2,000 |
2005/09/08 | 278 | 281 | 276 | 276 | 23,000 |
2005/09/07 | 275 | 275 | 273 | 275 | 13,000 |
2005/09/06 | 280 | 281 | 271 | 271 | 44,000 |
2005/09/05 | 278 | 281 | 277 | 281 | 6,000 |
2005/09/02 | 280 | 281 | 280 | 281 | 2,000 |
2005/09/01 | 275 | 275 | 275 | 275 | 7,000 |
2005/08/31 | 280 | 281 | 275 | 275 | 5,000 |
2005/08/30 | 280 | 280 | 280 | 280 | 10,000 |
2005/08/29 | 283 | 284 | 280 | 283 | 40,000 |
2005/08/26 | 280 | 285 | 279 | 285 | 48,000 |
2005/08/25 | 282 | 285 | 280 | 280 | 46,000 |
2005/08/24 | 283 | 286 | 283 | 283 | 6,000 |
2005/08/23 | 280 | 285 | 279 | 282 | 22,000 |
2005/08/22 | 290 | 290 | 280 | 280 | 21,000 |
2005/08/19 | 292 | 297 | 290 | 290 | 12,000 |
2005/08/18 | 290 | 291 | 290 | 290 | 13,000 |
2005/08/17 | 300 | 300 | 286 | 290 | 21,000 |
2005/08/16 | 300 | 300 | 300 | 300 | 21,000 |
2005/08/15 | 300 | 315 | 300 | 300 | 110,000 |
2005/08/12 | 280 | 281 | 274 | 280 | 30,000 |
2005/08/11 | 287 | 295 | 278 | 295 | 58,000 |
2005/08/10 | 285 | 286 | 280 | 286 | 29,000 |
2005/08/09 | 284 | 284 | 283 | 284 | 7,000 |
2005/08/08 | 285 | 285 | 284 | 284 | 3,000 |
2005/08/05 | 299 | 301 | 290 | 291 | 18,000 |
2005/08/04 | 300 | 300 | 300 | 300 | 1,000 |
2005/08/03 | 300 | 302 | 299 | 300 | 31,000 |
2005/08/02 | 301 | 301 | 299 | 300 | 14,000 |
2005/08/01 | 300 | 302 | 300 | 301 | 6,000 |
2005/07/29 | 300 | 302 | 299 | 300 | 22,000 |
2005/07/28 | 300 | 302 | 300 | 302 | 28,000 |
2005/07/27 | 300 | 312 | 300 | 307 | 44,000 |
2005/07/26 | 300 | 306 | 300 | 305 | 46,000 |
2005/07/25 | 313 | 313 | 308 | 309 | 12,000 |
2005/07/22 | 310 | 310 | 308 | 309 | 6,000 |
2005/07/21 | 307 | 313 | 305 | 313 | 31,000 |
2005/07/20 | 330 | 330 | 304 | 305 | 36,000 |
2005/07/19 | 310 | 335 | 310 | 330 | 27,000 |
2005/07/15 | 310 | 310 | 304 | 305 | 4,000 |
2005/07/14 | 305 | 305 | 304 | 304 | 2,000 |
2005/07/13 | 305 | 310 | 304 | 305 | 7,000 |
2005/07/12 | 310 | 313 | 300 | 305 | 21,000 |
2005/07/11 | 309 | 310 | 309 | 310 | 2,000 |
2005/07/08 | 330 | 330 | 310 | 310 | 8,000 |
2005/07/07 | 330 | 331 | 329 | 331 | 20,000 |
2005/07/06 | 331 | 334 | 330 | 331 | 20,000 |
2005/07/05 | 334 | 336 | 332 | 332 | 29,000 |
2005/07/04 | 332 | 335 | 332 | 335 | 12,000 |
2005/07/01 | 331 | 334 | 331 | 334 | 5,000 |
2005/06/30 | 330 | 332 | 330 | 332 | 16,000 |
2005/06/28 | 325 | 330 | 325 | 330 | 7,000 |
2005/06/27 | 325 | 325 | 324 | 324 | 14,000 |
2005/06/24 | 324 | 330 | 324 | 330 | 15,000 |
2005/06/23 | 318 | 328 | 318 | 328 | 11,000 |
2005/06/22 | 314 | 315 | 314 | 315 | 2,000 |
2005/06/21 | 315 | 316 | 315 | 315 | 6,000 |
2005/06/20 | 311 | 315 | 311 | 315 | 10,000 |
2005/06/17 | 310 | 312 | 310 | 310 | 16,000 |
2005/06/16 | 312 | 312 | 312 | 312 | 1,000 |
2005/06/15 | 310 | 315 | 310 | 315 | 13,000 |
2005/06/14 | 305 | 319 | 301 | 310 | 6,000 |
2005/06/13 | 310 | 312 | 310 | 311 | 5,000 |
2005/06/10 | 305 | 310 | 304 | 305 | 4,000 |
2005/06/09 | 300 | 300 | 300 | 300 | 1,000 |
2005/06/08 | 299 | 300 | 299 | 299 | 15,000 |
2005/06/07 | 299 | 300 | 299 | 300 | 5,000 |
2005/06/06 | 304 | 304 | 299 | 299 | 11,000 |
2005/06/03 | 304 | 305 | 304 | 304 | 5,000 |
2005/06/02 | 307 | 308 | 307 | 307 | 6,000 |
2005/06/01 | 300 | 309 | 300 | 309 | 11,000 |
2005/05/31 | 300 | 301 | 297 | 300 | 22,000 |
2005/05/30 | 315 | 315 | 301 | 307 | 25,000 |
2005/05/27 | 325 | 326 | 317 | 325 | 8,000 |
2005/05/26 | 325 | 326 | 325 | 326 | 2,000 |
2005/05/25 | 340 | 340 | 329 | 330 | 12,000 |
2005/05/24 | 335 | 341 | 330 | 340 | 9,000 |
2005/05/23 | 322 | 343 | 322 | 342 | 23,000 |
2005/05/20 | 318 | 321 | 318 | 318 | 6,000 |
2005/05/19 | 315 | 319 | 315 | 317 | 5,000 |
2005/05/18 | 319 | 320 | 319 | 319 | 10,000 |
2005/05/17 | 331 | 332 | 317 | 317 | 29,000 |
2005/05/16 | 340 | 342 | 340 | 342 | 4,000 |
2005/05/13 | 340 | 341 | 340 | 340 | 6,000 |
2005/05/12 | 340 | 342 | 340 | 341 | 13,000 |
2005/05/11 | 340 | 341 | 340 | 341 | 2,000 |
2005/05/10 | 370 | 370 | 350 | 355 | 29,000 |
2005/05/09 | 375 | 375 | 360 | 360 | 22,000 |
2005/05/06 | 380 | 384 | 370 | 375 | 38,000 |
2005/05/02 | 351 | 381 | 351 | 380 | 22,000 |
2005/04/28 | 340 | 355 | 339 | 354 | 43,000 |
2005/04/27 | 335 | 335 | 335 | 335 | 2,000 |
2005/04/26 | 325 | 341 | 325 | 330 | 15,000 |
2005/04/25 | 350 | 350 | 305 | 321 | 25,000 |
2005/04/21 | 354 | 356 | 354 | 354 | 10,000 |
2005/04/20 | 350 | 355 | 350 | 355 | 2,000 |
2005/04/19 | 335 | 345 | 335 | 345 | 21,000 |
2005/04/18 | 360 | 360 | 336 | 339 | 29,000 |
2005/04/15 | 361 | 370 | 360 | 369 | 26,000 |
2005/04/14 | 349 | 370 | 349 | 370 | 39,000 |
2005/04/13 | 352 | 352 | 345 | 349 | 9,000 |
2005/04/12 | 355 | 356 | 350 | 355 | 5,000 |
2005/04/11 | 350 | 355 | 350 | 355 | 28,000 |
2005/04/08 | 349 | 349 | 348 | 348 | 4,000 |
2005/04/07 | 350 | 350 | 345 | 345 | 5,000 |
2005/04/06 | 350 | 352 | 349 | 350 | 21,000 |
2005/04/05 | 334 | 349 | 333 | 349 | 11,000 |
2005/04/04 | 335 | 336 | 334 | 334 | 4,000 |
2005/04/01 | 340 | 341 | 325 | 341 | 8,000 |
2005/03/31 | 347 | 350 | 345 | 345 | 18,000 |
2005/03/29 | 332 | 341 | 330 | 335 | 17,000 |
2005/03/28 | 324 | 330 | 324 | 330 | 10,000 |
2005/03/25 | 334 | 334 | 325 | 325 | 3,000 |
2005/03/24 | 329 | 331 | 326 | 330 | 50,000 |
2005/03/23 | 331 | 331 | 330 | 330 | 4,000 |
2005/03/22 | 340 | 341 | 330 | 340 | 33,000 |
2005/03/18 | 329 | 343 | 326 | 340 | 51,000 |
2005/03/17 | 326 | 327 | 311 | 320 | 45,000 |
2005/03/16 | 368 | 368 | 312 | 327 | 103,000 |
2005/03/15 | 399 | 410 | 359 | 370 | 183,000 |
2005/03/14 | 368 | 405 | 368 | 390 | 289,000 |
2005/03/11 | 324 | 364 | 324 | 363 | 166,000 |
2005/03/10 | 305 | 326 | 305 | 317 | 110,000 |
2005/03/09 | 300 | 310 | 299 | 305 | 58,000 |
2005/03/08 | 277 | 298 | 277 | 296 | 55,000 |
2005/03/07 | 260 | 285 | 260 | 279 | 55,000 |
2005/03/04 | 255 | 259 | 255 | 259 | 16,000 |
2005/03/03 | 254 | 259 | 252 | 255 | 9,000 |
2005/03/02 | 250 | 250 | 249 | 250 | 12,000 |
2005/03/01 | 250 | 251 | 250 | 250 | 19,000 |
2005/02/28 | 243 | 250 | 243 | 250 | 13,000 |
2005/02/25 | 243 | 244 | 239 | 240 | 11,000 |
2005/02/24 | 238 | 239 | 235 | 239 | 9,000 |
2005/02/23 | 243 | 243 | 239 | 239 | 10,000 |
2005/02/22 | 242 | 242 | 242 | 242 | 1,000 |
2005/02/21 | 242 | 243 | 242 | 243 | 13,000 |
2005/02/18 | 244 | 245 | 240 | 243 | 11,000 |
2005/02/17 | 243 | 251 | 243 | 251 | 12,000 |
2005/02/16 | 242 | 243 | 242 | 242 | 9,000 |
2005/02/15 | 245 | 246 | 243 | 243 | 7,000 |
2005/02/14 | 250 | 251 | 244 | 250 | 14,000 |
2005/02/10 | 241 | 241 | 241 | 241 | 3,000 |
2005/02/09 | 244 | 245 | 243 | 243 | 7,000 |
2005/02/08 | 241 | 242 | 241 | 241 | 15,000 |
2005/02/07 | 246 | 246 | 244 | 245 | 9,000 |
2005/02/04 | 246 | 246 | 244 | 245 | 8,000 |
2005/02/02 | 255 | 255 | 250 | 250 | 9,000 |
2005/02/01 | 252 | 261 | 252 | 255 | 30,000 |
2005/01/31 | 259 | 262 | 250 | 252 | 24,000 |
2005/01/28 | 260 | 263 | 259 | 259 | 22,000 |
2005/01/27 | 262 | 265 | 260 | 260 | 21,000 |
2005/01/26 | 243 | 260 | 243 | 256 | 29,000 |
2005/01/25 | 245 | 245 | 238 | 240 | 17,000 |
2005/01/24 | 239 | 241 | 239 | 241 | 3,000 |
2005/01/21 | 238 | 240 | 237 | 239 | 18,000 |
2005/01/20 | 239 | 239 | 237 | 237 | 10,000 |
2005/01/19 | 240 | 242 | 239 | 239 | 15,000 |
2005/01/18 | 241 | 241 | 240 | 241 | 3,000 |
2005/01/17 | 245 | 246 | 241 | 241 | 20,000 |
2005/01/14 | 245 | 246 | 242 | 245 | 18,000 |
2005/01/13 | 246 | 246 | 241 | 246 | 8,000 |
2005/01/12 | 251 | 253 | 246 | 246 | 34,000 |
2005/01/11 | 230 | 253 | 230 | 252 | 18,000 |
2005/01/07 | 238 | 239 | 218 | 230 | 41,000 |
2005/01/06 | 217 | 240 | 217 | 238 | 23,000 |
2005/01/05 | 215 | 221 | 214 | 218 | 20,000 |
2005/01/04 | 218 | 218 | 217 | 217 | 4,000 |