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 |
---|---|---|---|---|---|
2006/12/29 | 152 | 158 | 148 | 158 | 87,000 |
2006/12/28 | 145 | 158 | 140 | 154 | 23,000 |
2006/12/27 | 132 | 150 | 125 | 145 | 137,000 |
2006/12/26 | 135 | 137 | 133 | 134 | 14,000 |
2006/12/25 | 137 | 138 | 135 | 135 | 20,000 |
2006/12/22 | 136 | 138 | 136 | 137 | 27,000 |
2006/12/21 | 135 | 136 | 135 | 136 | 24,000 |
2006/12/20 | 141 | 141 | 138 | 139 | 17,000 |
2006/12/19 | 142 | 142 | 141 | 141 | 6,000 |
2006/12/18 | 140 | 142 | 140 | 142 | 20,000 |
2006/12/15 | 142 | 143 | 142 | 143 | 8,000 |
2006/12/14 | 143 | 145 | 141 | 141 | 23,000 |
2006/12/13 | 141 | 143 | 141 | 142 | 29,000 |
2006/12/12 | 141 | 142 | 140 | 141 | 7,000 |
2006/12/11 | 140 | 140 | 140 | 140 | 5,000 |
2006/12/08 | 140 | 146 | 140 | 146 | 37,000 |
2006/12/07 | 140 | 145 | 140 | 141 | 13,000 |
2006/12/06 | 140 | 146 | 140 | 146 | 2,000 |
2006/12/05 | 140 | 140 | 140 | 140 | 9,000 |
2006/12/04 | 136 | 142 | 136 | 141 | 34,000 |
2006/12/01 | 137 | 138 | 137 | 138 | 4,000 |
2006/11/30 | 147 | 147 | 136 | 139 | 4,000 |
2006/11/29 | 148 | 148 | 136 | 138 | 5,000 |
2006/11/28 | 135 | 136 | 135 | 136 | 2,000 |
2006/11/27 | 141 | 141 | 140 | 140 | 7,000 |
2006/11/24 | 134 | 135 | 131 | 132 | 20,000 |
2006/11/22 | 133 | 135 | 133 | 134 | 51,000 |
2006/11/21 | 140 | 140 | 131 | 140 | 35,000 |
2006/11/20 | 140 | 141 | 139 | 140 | 44,000 |
2006/11/17 | 151 | 151 | 140 | 140 | 26,000 |
2006/11/16 | 151 | 153 | 151 | 153 | 4,000 |
2006/11/15 | 152 | 155 | 152 | 154 | 68,000 |
2006/11/14 | 152 | 154 | 150 | 154 | 47,000 |
2006/11/13 | 152 | 153 | 150 | 153 | 48,000 |
2006/11/10 | 153 | 156 | 153 | 153 | 34,000 |
2006/11/09 | 153 | 155 | 149 | 153 | 15,000 |
2006/11/08 | 150 | 154 | 150 | 154 | 104,000 |
2006/11/07 | 150 | 151 | 147 | 150 | 41,000 |
2006/11/06 | 145 | 147 | 143 | 147 | 64,000 |
2006/11/02 | 145 | 145 | 145 | 145 | 18,000 |
2006/11/01 | 146 | 147 | 145 | 146 | 10,000 |
2006/10/31 | 147 | 147 | 146 | 146 | 8,000 |
2006/10/30 | 147 | 148 | 146 | 146 | 11,000 |
2006/10/27 | 150 | 150 | 147 | 148 | 5,000 |
2006/10/26 | 147 | 150 | 146 | 150 | 11,000 |
2006/10/25 | 151 | 152 | 146 | 147 | 63,000 |
2006/10/24 | 151 | 152 | 151 | 152 | 27,000 |
2006/10/23 | 152 | 154 | 151 | 152 | 50,000 |
2006/10/20 | 152 | 157 | 151 | 152 | 76,000 |
2006/10/19 | 150 | 155 | 150 | 152 | 108,000 |
2006/10/18 | 150 | 150 | 146 | 150 | 36,000 |
2006/10/17 | 147 | 151 | 147 | 150 | 17,000 |
2006/10/16 | 151 | 152 | 147 | 150 | 32,000 |
2006/10/13 | 150 | 152 | 147 | 152 | 48,000 |
2006/10/12 | 151 | 152 | 149 | 150 | 46,000 |
2006/10/11 | 156 | 156 | 149 | 153 | 46,000 |
2006/10/10 | 161 | 163 | 160 | 161 | 10,000 |
2006/10/06 | 166 | 167 | 162 | 164 | 7,000 |
2006/10/04 | 166 | 167 | 164 | 165 | 13,000 |
2006/10/03 | 167 | 169 | 164 | 166 | 39,000 |
2006/10/02 | 165 | 167 | 165 | 167 | 5,000 |
2006/09/29 | 171 | 171 | 170 | 170 | 3,000 |
2006/09/28 | 171 | 171 | 167 | 168 | 24,000 |
2006/09/27 | 171 | 172 | 171 | 172 | 13,000 |
2006/09/26 | 173 | 173 | 171 | 171 | 3,000 |
2006/09/25 | 172 | 173 | 171 | 173 | 5,000 |
2006/09/22 | 171 | 173 | 171 | 171 | 5,000 |
2006/09/21 | 172 | 172 | 171 | 172 | 12,000 |
2006/09/20 | 175 | 176 | 172 | 172 | 25,000 |
2006/09/19 | 177 | 204 | 174 | 175 | 176,000 |
2006/09/15 | 163 | 163 | 163 | 163 | 2,000 |
2006/09/14 | 169 | 170 | 162 | 163 | 20,000 |
2006/09/13 | 174 | 174 | 169 | 169 | 15,000 |
2006/09/12 | 174 | 174 | 173 | 174 | 4,000 |
2006/09/11 | 174 | 174 | 172 | 174 | 10,000 |
2006/09/08 | 174 | 175 | 174 | 175 | 4,000 |
2006/09/07 | 176 | 176 | 175 | 176 | 4,000 |
2006/09/06 | 175 | 176 | 175 | 176 | 6,000 |
2006/09/05 | 174 | 182 | 174 | 175 | 11,000 |
2006/08/31 | 177 | 178 | 177 | 178 | 4,000 |
2006/08/29 | 176 | 178 | 175 | 178 | 7,000 |
2006/08/28 | 188 | 188 | 176 | 176 | 67,000 |
2006/08/25 | 197 | 201 | 188 | 190 | 70,000 |
2006/08/24 | 192 | 192 | 190 | 190 | 27,000 |
2006/08/23 | 188 | 191 | 188 | 191 | 17,000 |
2006/08/22 | 186 | 189 | 185 | 188 | 13,000 |
2006/08/21 | 180 | 186 | 180 | 183 | 22,000 |
2006/08/18 | 172 | 180 | 172 | 179 | 41,000 |
2006/08/17 | 170 | 175 | 169 | 172 | 22,000 |
2006/08/16 | 170 | 171 | 168 | 168 | 7,000 |
2006/08/15 | 174 | 175 | 169 | 169 | 8,000 |
2006/08/14 | 174 | 174 | 174 | 174 | 2,000 |
2006/08/11 | 173 | 195 | 171 | 176 | 98,000 |
2006/08/10 | 168 | 173 | 168 | 170 | 23,000 |
2006/08/09 | 167 | 167 | 166 | 167 | 4,000 |
2006/08/08 | 166 | 166 | 166 | 166 | 13,000 |
2006/08/07 | 172 | 173 | 166 | 166 | 7,000 |
2006/08/04 | 168 | 173 | 166 | 173 | 12,000 |
2006/08/02 | 171 | 172 | 165 | 169 | 12,000 |
2006/08/01 | 168 | 169 | 167 | 169 | 9,000 |
2006/07/31 | 168 | 168 | 165 | 166 | 7,000 |
2006/07/28 | 171 | 182 | 164 | 164 | 45,000 |
2006/07/27 | 165 | 165 | 160 | 165 | 39,000 |
2006/07/26 | 169 | 169 | 164 | 165 | 9,000 |
2006/07/25 | 165 | 175 | 165 | 174 | 22,000 |
2006/07/24 | 166 | 167 | 161 | 165 | 26,000 |
2006/07/21 | 174 | 174 | 168 | 170 | 10,000 |
2006/07/20 | 175 | 175 | 175 | 175 | 12,000 |
2006/07/19 | 175 | 175 | 174 | 175 | 10,000 |
2006/07/18 | 176 | 177 | 175 | 175 | 10,000 |
2006/07/14 | 179 | 180 | 179 | 180 | 19,000 |
2006/07/13 | 181 | 182 | 180 | 180 | 34,000 |
2006/07/12 | 189 | 196 | 182 | 185 | 37,000 |
2006/07/11 | 191 | 191 | 190 | 190 | 4,000 |
2006/07/10 | 197 | 199 | 189 | 199 | 20,000 |
2006/07/07 | 197 | 200 | 196 | 199 | 24,000 |
2006/07/06 | 199 | 200 | 198 | 199 | 6,000 |
2006/07/05 | 197 | 202 | 197 | 200 | 42,000 |
2006/07/04 | 197 | 198 | 195 | 197 | 15,000 |
2006/07/03 | 197 | 197 | 194 | 194 | 20,000 |
2006/06/30 | 201 | 201 | 196 | 197 | 33,000 |
2006/06/29 | 194 | 204 | 192 | 195 | 28,000 |
2006/06/28 | 190 | 194 | 189 | 193 | 19,000 |
2006/06/27 | 194 | 196 | 181 | 190 | 55,000 |
2006/06/26 | 198 | 198 | 194 | 195 | 26,000 |
2006/06/23 | 197 | 198 | 195 | 195 | 11,000 |
2006/06/22 | 199 | 200 | 197 | 197 | 40,000 |
2006/06/21 | 196 | 204 | 195 | 199 | 61,000 |
2006/06/20 | 205 | 205 | 197 | 197 | 53,000 |
2006/06/19 | 202 | 222 | 195 | 205 | 307,000 |
2006/06/16 | 179 | 235 | 179 | 201 | 1,165,000 |
2006/06/15 | 170 | 174 | 170 | 173 | 18,000 |
2006/06/14 | 165 | 169 | 161 | 169 | 27,000 |
2006/06/13 | 166 | 168 | 165 | 165 | 17,000 |
2006/06/12 | 170 | 170 | 164 | 165 | 8,000 |
2006/06/09 | 162 | 173 | 162 | 162 | 34,000 |
2006/06/08 | 178 | 179 | 159 | 160 | 90,000 |
2006/06/07 | 154 | 189 | 154 | 180 | 141,000 |
2006/06/06 | 190 | 192 | 188 | 191 | 15,000 |
2006/06/05 | 188 | 199 | 188 | 191 | 16,000 |
2006/06/02 | 194 | 195 | 180 | 188 | 127,000 |
2006/06/01 | 195 | 200 | 194 | 194 | 47,000 |
2006/05/31 | 195 | 196 | 193 | 196 | 20,000 |
2006/05/30 | 203 | 204 | 199 | 199 | 50,000 |
2006/05/29 | 209 | 218 | 201 | 202 | 80,000 |
2006/05/26 | 201 | 201 | 198 | 201 | 35,000 |
2006/05/25 | 204 | 205 | 200 | 201 | 39,000 |
2006/05/24 | 203 | 204 | 203 | 204 | 36,000 |
2006/05/23 | 208 | 210 | 205 | 207 | 56,000 |
2006/05/22 | 211 | 214 | 208 | 208 | 71,000 |
2006/05/19 | 208 | 210 | 206 | 210 | 62,000 |
2006/05/18 | 211 | 212 | 201 | 207 | 151,000 |
2006/05/17 | 215 | 230 | 208 | 211 | 330,000 |
2006/05/16 | 237 | 262 | 214 | 215 | 998,000 |
2006/05/15 | 240 | 302 | 236 | 236 | 4,868,000 |
2006/05/12 | 213 | 244 | 213 | 234 | 354,000 |
2006/05/11 | 215 | 216 | 214 | 215 | 25,000 |
2006/05/10 | 214 | 217 | 210 | 216 | 55,000 |
2006/05/09 | 219 | 220 | 216 | 216 | 33,000 |
2006/05/08 | 222 | 224 | 222 | 222 | 10,000 |
2006/05/02 | 220 | 222 | 220 | 222 | 21,000 |
2006/05/01 | 220 | 220 | 216 | 220 | 7,000 |
2006/04/28 | 227 | 228 | 216 | 220 | 25,000 |
2006/04/27 | 222 | 224 | 215 | 218 | 17,000 |
2006/04/26 | 225 | 225 | 220 | 220 | 17,000 |
2006/04/25 | 226 | 240 | 219 | 225 | 111,000 |
2006/04/24 | 225 | 234 | 220 | 221 | 54,000 |
2006/04/21 | 226 | 227 | 222 | 223 | 28,000 |
2006/04/20 | 227 | 246 | 222 | 227 | 164,000 |
2006/04/19 | 223 | 225 | 221 | 225 | 43,000 |
2006/04/18 | 228 | 229 | 220 | 224 | 42,000 |
2006/04/17 | 234 | 235 | 228 | 228 | 61,000 |
2006/04/14 | 230 | 258 | 230 | 234 | 301,000 |
2006/04/13 | 235 | 239 | 227 | 230 | 98,000 |
2006/04/12 | 244 | 244 | 229 | 235 | 180,000 |
2006/04/11 | 259 | 279 | 239 | 248 | 775,000 |
2006/04/10 | 222 | 292 | 222 | 260 | 2,428,000 |
2006/04/07 | 213 | 219 | 211 | 219 | 20,000 |
2006/04/06 | 210 | 213 | 209 | 212 | 21,000 |
2006/04/05 | 212 | 213 | 210 | 210 | 8,000 |
2006/04/04 | 220 | 221 | 216 | 216 | 12,000 |
2006/04/03 | 208 | 219 | 207 | 219 | 50,000 |
2006/03/31 | 215 | 216 | 211 | 215 | 39,000 |
2006/03/30 | 204 | 214 | 204 | 212 | 59,000 |
2006/03/29 | 204 | 205 | 200 | 202 | 63,000 |
2006/03/28 | 209 | 209 | 205 | 205 | 7,000 |
2006/03/27 | 209 | 210 | 208 | 209 | 17,000 |
2006/03/24 | 218 | 219 | 210 | 211 | 26,000 |
2006/03/23 | 225 | 228 | 218 | 218 | 43,000 |
2006/03/22 | 206 | 225 | 205 | 225 | 57,000 |
2006/03/20 | 201 | 211 | 200 | 200 | 55,000 |
2006/03/17 | 201 | 204 | 200 | 200 | 21,000 |
2006/03/16 | 214 | 229 | 200 | 202 | 72,000 |
2006/03/15 | 199 | 235 | 197 | 215 | 175,000 |
2006/03/14 | 195 | 200 | 195 | 199 | 23,000 |
2006/03/13 | 195 | 199 | 195 | 195 | 31,000 |
2006/03/10 | 193 | 195 | 193 | 195 | 15,000 |
2006/03/09 | 191 | 195 | 191 | 195 | 11,000 |
2006/03/08 | 194 | 194 | 191 | 191 | 5,000 |
2006/03/07 | 195 | 195 | 191 | 192 | 19,000 |
2006/03/06 | 200 | 200 | 195 | 195 | 42,000 |
2006/03/03 | 213 | 213 | 202 | 203 | 8,000 |
2006/03/02 | 206 | 214 | 206 | 214 | 23,000 |
2006/03/01 | 204 | 209 | 200 | 202 | 14,000 |
2006/02/28 | 207 | 207 | 201 | 202 | 24,000 |
2006/02/27 | 215 | 216 | 195 | 209 | 80,000 |
2006/02/24 | 204 | 216 | 204 | 216 | 25,000 |
2006/02/23 | 193 | 202 | 193 | 202 | 33,000 |
2006/02/22 | 194 | 196 | 192 | 192 | 27,000 |
2006/02/21 | 190 | 195 | 188 | 190 | 39,000 |
2006/02/20 | 209 | 209 | 194 | 195 | 52,000 |
2006/02/17 | 218 | 219 | 209 | 210 | 22,000 |
2006/02/16 | 222 | 222 | 219 | 219 | 13,000 |
2006/02/15 | 215 | 228 | 215 | 227 | 28,000 |
2006/02/14 | 221 | 222 | 217 | 219 | 28,000 |
2006/02/13 | 233 | 234 | 220 | 229 | 50,000 |
2006/02/09 | 244 | 244 | 240 | 240 | 19,000 |
2006/02/08 | 242 | 244 | 241 | 242 | 29,000 |
2006/02/07 | 243 | 246 | 242 | 244 | 28,000 |
2006/02/06 | 243 | 244 | 241 | 242 | 15,000 |
2006/02/03 | 245 | 245 | 244 | 244 | 28,000 |
2006/02/02 | 243 | 246 | 243 | 244 | 25,000 |
2006/02/01 | 243 | 244 | 240 | 243 | 14,000 |
2006/01/31 | 242 | 248 | 239 | 243 | 67,000 |
2006/01/30 | 240 | 246 | 239 | 246 | 21,000 |
2006/01/27 | 235 | 241 | 235 | 240 | 71,000 |
2006/01/26 | 234 | 240 | 234 | 236 | 45,000 |
2006/01/25 | 232 | 235 | 232 | 232 | 27,000 |
2006/01/24 | 234 | 235 | 230 | 230 | 22,000 |
2006/01/23 | 244 | 245 | 230 | 235 | 133,000 |
2006/01/20 | 251 | 252 | 242 | 242 | 39,000 |
2006/01/19 | 239 | 245 | 231 | 245 | 58,000 |
2006/01/18 | 252 | 252 | 238 | 238 | 164,000 |
2006/01/17 | 262 | 263 | 245 | 252 | 181,000 |
2006/01/16 | 265 | 269 | 259 | 263 | 121,000 |
2006/01/13 | 264 | 267 | 258 | 264 | 150,000 |
2006/01/12 | 262 | 266 | 261 | 264 | 91,000 |
2006/01/11 | 256 | 262 | 255 | 262 | 93,000 |
2006/01/10 | 251 | 257 | 251 | 255 | 87,000 |
2006/01/06 | 250 | 256 | 249 | 250 | 38,000 |
2006/01/05 | 247 | 256 | 247 | 249 | 36,000 |
2006/01/04 | 246 | 247 | 246 | 247 | 4,000 |