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
2008/12/30 55 55 55 55 2,000
2008/12/29 49 55 46 55 8,000
2008/12/26 46 50 46 50 7,000
2008/12/25 49 49 47 48 4,000
2008/12/24 46 49 46 49 17,000
2008/12/22 46 56 46 56 2,000
2008/12/19 51 51 51 51 3,000
2008/12/18 52 52 46 46 29,000
2008/12/17 41 41 41 41 1,000
2008/12/16 42 42 42 42 1,000
2008/12/15 44 44 44 44 1,000
2008/12/12 45 45 43 43 2,000
2008/12/10 47 47 45 45 6,000
2008/12/04 47 47 47 47 1,000
2008/12/03 58 58 45 50 15,000
2008/11/27 55 58 55 58 3,000
2008/11/25 59 59 59 59 2,000
2008/11/20 59 59 59 59 2,000
2008/11/19 51 51 51 51 1,000
2008/11/17 50 55 50 55 4,000
2008/11/14 47 64 47 64 6,000
2008/11/12 52 52 52 52 1,000
2008/11/11 56 56 56 56 1,000
2008/11/10 65 65 65 65 3,000
2008/11/06 59 59 55 55 3,000
2008/11/05 45 61 45 61 5,000
2008/11/04 47 50 45 50 4,000
2008/10/30 50 50 50 50 5,000
2008/10/29 57 57 45 50 6,000
2008/10/28 50 52 46 52 25,000
2008/10/24 51 51 45 45 8,000
2008/10/21 52 52 47 47 11,000
2008/10/20 48 58 48 58 2,000
2008/10/17 50 50 48 48 2,000
2008/10/16 51 59 50 50 11,000
2008/10/15 53 53 50 50 6,000
2008/10/14 45 53 45 53 5,000
2008/10/10 50 50 40 44 13,000
2008/10/09 43 53 43 45 15,000
2008/10/08 44 59 44 55 18,000
2008/10/07 44 57 42 57 16,000
2008/10/06 53 60 53 60 7,000
2008/10/03 64 64 63 63 3,000
2008/10/02 64 64 64 64 1,000
2008/09/30 67 68 67 68 5,000
2008/09/29 63 63 62 62 4,000
2008/09/26 65 65 63 63 4,000
2008/09/22 70 71 62 62 5,000
2008/09/18 68 68 68 68 1,000
2008/09/17 60 75 60 75 12,000
2008/09/12 70 70 70 70 1,000
2008/09/11 74 74 74 74 1,000
2008/09/10 70 70 70 70 10,000
2008/09/09 70 70 70 70 2,000
2008/09/08 70 70 70 70 4,000
2008/09/05 60 78 60 68 12,000
2008/09/04 68 68 66 66 2,000
2008/09/03 66 66 65 65 2,000
2008/09/02 79 80 76 76 7,000
2008/08/29 80 80 80 80 2,000
2008/08/28 80 80 80 80 2,000
2008/08/27 80 80 80 80 1,000
2008/08/26 83 89 81 89 6,000
2008/08/25 89 89 82 88 8,000
2008/08/22 85 85 85 85 1,000
2008/08/19 88 88 88 88 1,000
2008/08/11 87 90 87 90 3,000
2008/08/08 86 86 86 86 1,000
2008/08/07 91 91 91 91 5,000
2008/08/05 87 87 87 87 8,000
2008/08/04 90 90 90 90 2,000
2008/07/31 94 94 94 94 1,000
2008/07/30 94 94 94 94 1,000
2008/07/29 90 91 90 91 5,000
2008/07/28 92 92 91 91 2,000
2008/07/22 97 97 90 90 7,000
2008/07/17 88 88 88 88 8,000
2008/07/15 94 94 94 94 2,000
2008/07/14 94 94 94 94 1,000
2008/07/11 94 94 91 91 3,000
2008/07/10 92 92 92 92 1,000
2008/07/08 92 95 90 95 5,000
2008/07/03 92 92 92 92 4,000
2008/07/02 92 92 92 92 1,000
2008/07/01 95 95 95 95 1,000
2008/06/30 95 101 95 101 2,000
2008/06/27 94 98 93 98 6,000
2008/06/26 96 96 95 95 6,000
2008/06/25 104 104 96 96 8,000
2008/06/20 98 100 98 100 2,000
2008/06/19 100 100 98 98 2,000
2008/06/18 98 98 98 98 1,000
2008/06/17 95 95 94 94 2,000
2008/06/16 99 102 94 102 7,000
2008/06/13 98 98 97 97 2,000
2008/06/12 94 94 93 93 3,000
2008/06/10 95 95 94 94 3,000
2008/06/09 92 107 92 97 10,000
2008/06/06 97 97 92 97 8,000
2008/06/04 98 108 98 108 4,000
2008/05/26 111 111 111 111 2,000
2008/05/23 108 108 106 106 4,000
2008/05/22 100 106 100 106 27,000
2008/05/21 100 100 100 100 5,000
2008/05/20 100 100 100 100 3,000
2008/05/19 100 101 100 100 7,000
2008/05/16 100 100 100 100 2,000
2008/05/15 98 99 98 99 3,000
2008/05/14 96 98 96 98 3,000
2008/05/12 99 100 99 100 5,000
2008/05/09 100 100 99 99 6,000
2008/05/08 101 101 100 100 5,000
2008/05/07 100 100 100 100 2,000
2008/05/02 99 101 99 101 2,000
2008/04/30 94 96 94 96 5,000
2008/04/28 102 102 102 102 3,000
2008/04/25 92 92 92 92 3,000
2008/04/24 103 103 95 95 4,000
2008/04/23 100 100 95 95 11,000
2008/04/22 100 100 100 100 1,000
2008/04/21 100 100 100 100 1,000
2008/04/14 104 104 104 104 1,000
2008/04/10 96 96 96 96 2,000
2008/04/04 96 96 96 96 10,000
2008/04/03 100 100 98 98 5,000
2008/04/02 100 100 100 100 1,000
2008/03/31 101 104 99 100 6,000
2008/03/28 102 102 102 102 3,000
2008/03/26 99 99 99 99 1,000
2008/03/25 99 99 96 96 2,000
2008/03/24 98 99 98 99 2,000
2008/03/21 90 100 90 100 2,000
2008/03/19 90 91 90 91 2,000
2008/03/14 100 100 100 100 1,000
2008/03/13 95 104 95 104 3,000
2008/03/12 98 98 98 98 1,000
2008/03/11 100 100 100 100 9,000
2008/03/10 110 110 110 110 5,000
2008/03/05 119 119 119 119 2,000
2008/03/04 114 114 114 114 1,000
2008/02/28 113 115 113 113 7,000
2008/02/26 113 113 113 113 2,000
2008/02/25 114 114 113 113 7,000
2008/02/22 112 114 112 114 5,000
2008/02/21 114 114 112 112 9,000
2008/02/20 114 114 110 110 12,000
2008/02/19 116 117 107 114 27,000
2008/02/18 100 101 99 101 6,000
2008/02/15 98 98 98 98 6,000
2008/02/13 95 95 95 95 3,000
2008/02/12 96 96 95 95 2,000
2008/02/07 95 95 95 95 1,000
2008/02/06 97 97 95 95 2,000
2008/02/05 98 98 98 98 1,000
2008/02/04 96 96 96 96 1,000
2008/02/01 97 97 97 97 1,000
2008/01/31 95 97 95 97 2,000
2008/01/30 95 95 95 95 2,000
2008/01/29 97 97 95 95 2,000
2008/01/28 98 98 97 97 5,000
2008/01/25 97 97 92 97 9,000
2008/01/24 94 94 94 94 1,000
2008/01/22 89 89 89 89 1,000
2008/01/21 81 91 81 89 7,000
2008/01/18 84 88 83 88 8,000
2008/01/17 80 84 80 84 11,000
2008/01/16 85 85 83 83 8,000
2008/01/15 95 95 85 86 25,000
2008/01/11 97 101 97 100 7,000
2008/01/10 88 90 88 90 6,000
2008/01/09 92 92 90 92 15,000
2008/01/08 98 98 90 92 10,000
2008/01/07 95 95 95 95 3,000
2008/01/04 103 103 96 96 7,000

このページの先頭へ