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 |
---|---|---|---|---|---|
2007/12/28 | 99 | 104 | 99 | 104 | 5,000 |
2007/12/27 | 100 | 104 | 100 | 101 | 20,000 |
2007/12/26 | 88 | 100 | 88 | 98 | 19,000 |
2007/12/25 | 96 | 107 | 86 | 94 | 114,000 |
2007/12/21 | 92 | 92 | 82 | 86 | 20,000 |
2007/12/20 | 97 | 97 | 92 | 95 | 18,000 |
2007/12/19 | 98 | 98 | 95 | 98 | 23,000 |
2007/12/18 | 98 | 98 | 98 | 98 | 2,000 |
2007/12/17 | 101 | 101 | 98 | 98 | 31,000 |
2007/12/14 | 100 | 100 | 100 | 100 | 6,000 |
2007/12/13 | 101 | 101 | 100 | 100 | 4,000 |
2007/12/12 | 100 | 100 | 99 | 100 | 5,000 |
2007/12/11 | 99 | 99 | 99 | 99 | 2,000 |
2007/12/10 | 100 | 101 | 100 | 100 | 12,000 |
2007/12/07 | 100 | 100 | 100 | 100 | 9,000 |
2007/12/06 | 101 | 101 | 100 | 100 | 5,000 |
2007/12/05 | 100 | 100 | 98 | 98 | 17,000 |
2007/12/04 | 101 | 102 | 100 | 100 | 28,000 |
2007/11/30 | 100 | 101 | 99 | 100 | 17,000 |
2007/11/29 | 98 | 99 | 98 | 99 | 18,000 |
2007/11/28 | 92 | 98 | 92 | 98 | 8,000 |
2007/11/27 | 98 | 98 | 98 | 98 | 2,000 |
2007/11/26 | 92 | 95 | 92 | 95 | 3,000 |
2007/11/22 | 98 | 98 | 91 | 98 | 4,000 |
2007/11/21 | 99 | 99 | 98 | 98 | 3,000 |
2007/11/20 | 100 | 100 | 89 | 99 | 17,000 |
2007/11/19 | 108 | 108 | 101 | 101 | 32,000 |
2007/11/16 | 101 | 104 | 100 | 104 | 23,000 |
2007/11/15 | 102 | 103 | 100 | 100 | 3,000 |
2007/11/14 | 109 | 110 | 109 | 110 | 11,000 |
2007/11/12 | 100 | 100 | 97 | 100 | 17,000 |
2007/11/08 | 102 | 104 | 100 | 103 | 11,000 |
2007/11/07 | 110 | 110 | 109 | 109 | 3,000 |
2007/11/06 | 110 | 111 | 110 | 110 | 6,000 |
2007/11/05 | 114 | 114 | 114 | 114 | 1,000 |
2007/11/02 | 109 | 120 | 109 | 116 | 23,000 |
2007/11/01 | 103 | 103 | 101 | 103 | 23,000 |
2007/10/31 | 102 | 104 | 102 | 104 | 3,000 |
2007/10/30 | 104 | 104 | 104 | 104 | 2,000 |
2007/10/26 | 105 | 105 | 97 | 100 | 28,000 |
2007/10/25 | 112 | 113 | 105 | 106 | 18,000 |
2007/10/24 | 112 | 112 | 112 | 112 | 6,000 |
2007/10/23 | 112 | 113 | 112 | 112 | 8,000 |
2007/10/22 | 112 | 112 | 112 | 112 | 2,000 |
2007/10/19 | 115 | 116 | 111 | 111 | 19,000 |
2007/10/18 | 120 | 120 | 116 | 117 | 13,000 |
2007/10/17 | 121 | 122 | 121 | 121 | 9,000 |
2007/10/15 | 118 | 119 | 118 | 119 | 5,000 |
2007/10/12 | 120 | 120 | 120 | 120 | 2,000 |
2007/10/11 | 120 | 121 | 120 | 121 | 3,000 |
2007/10/10 | 119 | 121 | 119 | 120 | 10,000 |
2007/10/09 | 118 | 118 | 118 | 118 | 1,000 |
2007/10/05 | 120 | 121 | 114 | 115 | 24,000 |
2007/10/04 | 120 | 121 | 120 | 120 | 9,000 |
2007/10/03 | 119 | 120 | 119 | 120 | 13,000 |
2007/10/02 | 118 | 118 | 117 | 117 | 2,000 |
2007/09/28 | 119 | 120 | 110 | 112 | 11,000 |
2007/09/27 | 120 | 120 | 120 | 120 | 3,000 |
2007/09/26 | 119 | 119 | 119 | 119 | 2,000 |
2007/09/25 | 121 | 122 | 121 | 122 | 3,000 |
2007/09/21 | 116 | 117 | 116 | 117 | 6,000 |
2007/09/20 | 119 | 119 | 116 | 116 | 13,000 |
2007/09/18 | 117 | 117 | 117 | 117 | 4,000 |
2007/09/13 | 117 | 118 | 117 | 118 | 15,000 |
2007/09/12 | 120 | 121 | 120 | 120 | 7,000 |
2007/09/11 | 120 | 121 | 115 | 120 | 17,000 |
2007/09/10 | 120 | 121 | 120 | 121 | 5,000 |
2007/09/05 | 124 | 124 | 123 | 124 | 7,000 |
2007/09/04 | 124 | 124 | 123 | 123 | 4,000 |
2007/09/03 | 124 | 124 | 124 | 124 | 1,000 |
2007/08/31 | 129 | 133 | 120 | 130 | 35,000 |
2007/08/27 | 147 | 147 | 146 | 147 | 4,000 |
2007/08/23 | 136 | 136 | 136 | 136 | 1,000 |
2007/08/22 | 135 | 136 | 135 | 136 | 3,000 |
2007/08/21 | 134 | 135 | 130 | 131 | 7,000 |
2007/08/15 | 141 | 141 | 137 | 138 | 11,000 |
2007/08/14 | 149 | 150 | 149 | 150 | 3,000 |
2007/08/13 | 151 | 151 | 150 | 150 | 3,000 |
2007/08/10 | 159 | 163 | 159 | 160 | 16,000 |
2007/08/09 | 156 | 164 | 154 | 163 | 38,000 |
2007/08/08 | 145 | 161 | 145 | 160 | 102,000 |
2007/08/02 | 136 | 146 | 136 | 145 | 4,000 |
2007/07/31 | 142 | 145 | 142 | 145 | 5,000 |
2007/07/30 | 143 | 143 | 139 | 142 | 12,000 |
2007/07/27 | 145 | 145 | 145 | 145 | 2,000 |
2007/07/26 | 150 | 150 | 150 | 150 | 1,000 |
2007/07/24 | 146 | 150 | 145 | 150 | 20,000 |
2007/07/20 | 145 | 145 | 145 | 145 | 4,000 |
2007/07/19 | 145 | 145 | 144 | 145 | 6,000 |
2007/07/18 | 145 | 145 | 145 | 145 | 5,000 |
2007/07/17 | 145 | 145 | 145 | 145 | 1,000 |
2007/07/13 | 145 | 145 | 144 | 145 | 22,000 |
2007/07/12 | 146 | 147 | 145 | 145 | 6,000 |
2007/07/10 | 149 | 150 | 149 | 150 | 8,000 |
2007/07/09 | 151 | 151 | 146 | 146 | 3,000 |
2007/07/05 | 151 | 151 | 150 | 150 | 4,000 |
2007/07/04 | 150 | 154 | 144 | 145 | 16,000 |
2007/07/03 | 153 | 153 | 153 | 153 | 1,000 |
2007/07/02 | 155 | 155 | 152 | 153 | 8,000 |
2007/06/29 | 155 | 156 | 153 | 155 | 36,000 |
2007/06/28 | 154 | 160 | 154 | 160 | 24,000 |
2007/06/27 | 155 | 155 | 153 | 155 | 32,000 |
2007/06/26 | 153 | 154 | 153 | 154 | 4,000 |
2007/06/25 | 154 | 155 | 154 | 155 | 24,000 |
2007/06/22 | 150 | 150 | 150 | 150 | 16,000 |
2007/06/21 | 150 | 153 | 150 | 152 | 7,000 |
2007/06/20 | 150 | 152 | 150 | 151 | 11,000 |
2007/06/19 | 149 | 150 | 149 | 150 | 10,000 |
2007/06/18 | 147 | 149 | 145 | 149 | 21,000 |
2007/06/15 | 150 | 150 | 150 | 150 | 17,000 |
2007/06/14 | 153 | 153 | 150 | 150 | 13,000 |
2007/06/13 | 157 | 158 | 145 | 154 | 68,000 |
2007/06/12 | 150 | 159 | 148 | 158 | 47,000 |
2007/06/11 | 142 | 150 | 142 | 145 | 28,000 |
2007/06/07 | 139 | 140 | 139 | 139 | 8,000 |
2007/06/06 | 142 | 143 | 139 | 140 | 18,000 |
2007/06/05 | 140 | 148 | 139 | 143 | 52,000 |
2007/06/04 | 138 | 139 | 138 | 138 | 9,000 |
2007/06/01 | 135 | 140 | 135 | 136 | 24,000 |
2007/05/31 | 133 | 134 | 133 | 134 | 3,000 |
2007/05/30 | 130 | 132 | 129 | 132 | 7,000 |
2007/05/29 | 131 | 131 | 129 | 129 | 2,000 |
2007/05/28 | 131 | 135 | 128 | 128 | 18,000 |
2007/05/25 | 128 | 130 | 128 | 130 | 15,000 |
2007/05/24 | 128 | 128 | 126 | 126 | 7,000 |
2007/05/23 | 126 | 128 | 126 | 126 | 18,000 |
2007/05/22 | 127 | 129 | 126 | 128 | 16,000 |
2007/05/21 | 127 | 127 | 125 | 127 | 5,000 |
2007/05/18 | 123 | 127 | 122 | 122 | 22,000 |
2007/05/17 | 136 | 160 | 121 | 125 | 355,000 |
2007/05/16 | 136 | 137 | 130 | 131 | 14,000 |
2007/05/14 | 135 | 135 | 135 | 135 | 4,000 |
2007/05/11 | 135 | 135 | 135 | 135 | 1,000 |
2007/05/09 | 138 | 138 | 138 | 138 | 1,000 |
2007/05/08 | 136 | 140 | 136 | 139 | 6,000 |
2007/05/07 | 133 | 136 | 133 | 135 | 4,000 |
2007/05/01 | 129 | 130 | 129 | 130 | 4,000 |
2007/04/27 | 128 | 130 | 127 | 130 | 8,000 |
2007/04/26 | 127 | 127 | 127 | 127 | 3,000 |
2007/04/25 | 130 | 130 | 125 | 125 | 6,000 |
2007/04/19 | 130 | 130 | 127 | 128 | 9,000 |
2007/04/18 | 129 | 130 | 126 | 130 | 14,000 |
2007/04/17 | 137 | 138 | 131 | 131 | 10,000 |
2007/04/16 | 141 | 141 | 140 | 140 | 7,000 |
2007/04/13 | 135 | 142 | 134 | 140 | 33,000 |
2007/04/12 | 130 | 133 | 130 | 132 | 32,000 |
2007/04/09 | 125 | 131 | 125 | 130 | 14,000 |
2007/04/06 | 132 | 132 | 125 | 125 | 3,000 |
2007/04/05 | 130 | 132 | 129 | 132 | 10,000 |
2007/04/04 | 135 | 136 | 135 | 135 | 17,000 |
2007/04/03 | 130 | 135 | 130 | 135 | 5,000 |
2007/04/02 | 134 | 135 | 134 | 135 | 4,000 |
2007/03/29 | 135 | 135 | 134 | 134 | 13,000 |
2007/03/28 | 140 | 141 | 137 | 138 | 12,000 |
2007/03/27 | 141 | 142 | 140 | 140 | 31,000 |
2007/03/26 | 138 | 144 | 138 | 142 | 594,000 |
2007/03/23 | 137 | 138 | 134 | 137 | 38,000 |
2007/03/22 | 136 | 140 | 136 | 139 | 83,000 |
2007/03/20 | 135 | 138 | 135 | 138 | 59,000 |
2007/03/19 | 130 | 135 | 126 | 134 | 22,000 |
2007/03/16 | 120 | 135 | 118 | 129 | 136,000 |
2007/03/15 | 119 | 122 | 119 | 122 | 7,000 |
2007/03/14 | 122 | 123 | 120 | 120 | 3,000 |
2007/03/13 | 123 | 124 | 123 | 124 | 4,000 |
2007/03/12 | 121 | 127 | 121 | 124 | 34,000 |
2007/03/09 | 121 | 143 | 120 | 125 | 136,000 |
2007/03/08 | 116 | 119 | 116 | 119 | 31,000 |
2007/03/07 | 116 | 116 | 116 | 116 | 27,000 |
2007/03/06 | 115 | 116 | 113 | 116 | 28,000 |
2007/03/05 | 117 | 118 | 115 | 116 | 21,000 |
2007/03/02 | 122 | 122 | 120 | 120 | 14,000 |
2007/02/28 | 122 | 124 | 115 | 124 | 52,000 |
2007/02/27 | 126 | 127 | 125 | 126 | 52,000 |
2007/02/26 | 127 | 128 | 126 | 127 | 23,000 |
2007/02/23 | 127 | 128 | 126 | 127 | 15,000 |
2007/02/22 | 128 | 128 | 128 | 128 | 6,000 |
2007/02/21 | 129 | 130 | 128 | 128 | 17,000 |
2007/02/20 | 128 | 130 | 128 | 129 | 15,000 |
2007/02/19 | 126 | 127 | 126 | 127 | 2,000 |
2007/02/16 | 126 | 130 | 126 | 130 | 8,000 |
2007/02/15 | 130 | 130 | 129 | 130 | 20,000 |
2007/02/14 | 133 | 133 | 130 | 130 | 17,000 |
2007/02/13 | 135 | 135 | 132 | 132 | 13,000 |
2007/02/09 | 139 | 139 | 137 | 137 | 7,000 |
2007/02/08 | 133 | 140 | 133 | 139 | 12,000 |
2007/02/07 | 133 | 134 | 133 | 133 | 7,000 |
2007/02/06 | 135 | 135 | 133 | 133 | 8,000 |
2007/02/05 | 135 | 139 | 135 | 139 | 14,000 |
2007/02/02 | 141 | 141 | 135 | 136 | 5,000 |
2007/02/01 | 140 | 140 | 140 | 140 | 10,000 |
2007/01/31 | 142 | 142 | 140 | 140 | 9,000 |
2007/01/30 | 142 | 143 | 142 | 143 | 5,000 |
2007/01/29 | 142 | 143 | 142 | 143 | 2,000 |
2007/01/26 | 142 | 144 | 142 | 144 | 9,000 |
2007/01/25 | 142 | 146 | 142 | 143 | 19,000 |
2007/01/24 | 143 | 144 | 142 | 142 | 14,000 |
2007/01/23 | 141 | 147 | 140 | 146 | 27,000 |
2007/01/22 | 140 | 143 | 139 | 140 | 59,000 |
2007/01/19 | 140 | 141 | 139 | 140 | 28,000 |
2007/01/18 | 140 | 148 | 140 | 140 | 29,000 |
2007/01/17 | 140 | 141 | 140 | 140 | 32,000 |
2007/01/15 | 149 | 150 | 145 | 145 | 11,000 |
2007/01/12 | 146 | 146 | 146 | 146 | 1,000 |
2007/01/10 | 143 | 143 | 143 | 143 | 3,000 |
2007/01/09 | 155 | 155 | 151 | 151 | 4,000 |
2007/01/05 | 160 | 160 | 158 | 159 | 7,000 |
2007/01/04 | 159 | 161 | 159 | 161 | 13,000 |