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
2010/12/30 71 71 70 71 21,000
2010/12/29 70 71 70 71 25,000
2010/12/28 69 70 69 70 16,000
2010/12/27 68 69 67 69 56,000
2010/12/24 68 69 67 69 42,000
2010/12/22 69 69 67 69 31,000
2010/12/21 69 69 68 69 7,000
2010/12/20 71 71 68 69 32,000
2010/12/17 70 72 68 71 79,000
2010/12/16 72 72 70 70 37,000
2010/12/15 71 73 70 72 80,000
2010/12/14 68 72 66 70 82,000
2010/12/13 66 68 66 68 15,000
2010/12/10 67 67 65 66 14,000
2010/12/09 67 69 66 67 68,000
2010/12/08 67 67 65 67 37,000
2010/12/07 65 69 64 67 91,000
2010/12/06 63 64 63 64 22,000
2010/12/03 66 66 64 64 58,000
2010/12/02 62 66 62 63 144,000
2010/12/01 61 62 60 61 61,000
2010/11/30 63 63 61 62 63,000
2010/11/29 62 63 62 63 38,000
2010/11/26 61 62 61 62 15,000
2010/11/25 61 62 60 62 36,000
2010/11/24 61 61 60 61 34,000
2010/11/22 62 63 61 62 42,000
2010/11/19 60 62 60 62 39,000
2010/11/18 59 61 58 60 80,000
2010/11/17 58 59 58 59 15,000
2010/11/16 58 59 58 59 4,000
2010/11/15 59 59 58 58 32,000
2010/11/12 59 59 58 58 16,000
2010/11/11 58 59 58 58 11,000
2010/11/10 59 59 58 58 33,000
2010/11/09 58 60 58 59 25,000
2010/11/08 57 58 57 58 34,000
2010/11/05 58 59 57 58 50,000
2010/11/04 59 60 57 57 28,000
2010/11/02 61 61 58 59 70,000
2010/11/01 63 64 60 60 146,000
2010/10/29 59 67 58 67 242,000
2010/10/28 59 60 59 59 81,000
2010/10/27 60 60 59 59 37,000
2010/10/26 59 60 59 60 29,000
2010/10/25 63 63 60 61 134,000
2010/10/22 60 61 59 59 193,000
2010/10/21 61 62 59 61 179,000
2010/10/20 62 62 60 61 133,000
2010/10/19 62 72 61 62 694,000
2010/10/18 65 66 60 62 331,000
2010/10/15 58 85 58 68 1,958,000
2010/10/14 57 58 55 57 68,000
2010/10/13 56 59 56 58 23,000
2010/10/12 58 58 56 57 40,000
2010/10/08 59 60 59 60 3,000
2010/10/07 57 62 57 62 94,000
2010/10/06 56 57 55 57 18,000
2010/10/05 56 57 55 55 12,000
2010/10/04 59 59 56 57 96,000
2010/10/01 60 60 58 59 12,000
2010/09/30 61 61 59 59 24,000
2010/09/29 59 61 59 61 13,000
2010/09/28 60 60 59 59 66,000
2010/09/27 62 68 60 61 325,000
2010/09/24 61 62 59 61 16,000
2010/09/22 62 62 60 61 33,000
2010/09/21 62 62 59 62 22,000
2010/09/17 58 61 58 60 23,000
2010/09/16 58 59 58 59 30,000
2010/09/15 62 62 59 60 7,000
2010/09/14 62 62 59 60 17,000
2010/09/13 59 61 58 60 48,000
2010/09/10 58 59 57 59 34,000
2010/09/09 60 60 58 58 38,000
2010/09/08 56 62 56 58 166,000
2010/09/07 56 57 56 56 14,000
2010/09/06 55 56 55 56 19,000
2010/09/03 56 56 55 56 24,000
2010/09/02 56 70 55 55 749,000
2010/09/01 55 56 55 56 9,000
2010/08/31 53 55 53 55 4,000
2010/08/30 54 54 53 54 10,000
2010/08/27 52 54 52 53 8,000
2010/08/26 52 53 52 53 12,000
2010/08/25 53 54 52 52 19,000
2010/08/24 55 55 53 53 36,000
2010/08/23 58 58 55 56 26,000
2010/08/20 58 61 58 58 83,000
2010/08/19 54 60 54 58 29,000
2010/08/18 53 54 53 54 2,000
2010/08/17 53 54 53 54 8,000
2010/08/16 52 53 52 53 7,000
2010/08/13 54 54 54 54 1,000
2010/08/12 53 53 53 53 2,000
2010/08/11 54 54 53 53 8,000
2010/08/10 0 0 0 55 0
2010/08/09 55 56 54 55 30,000
2010/08/06 57 57 56 56 10,000
2010/08/05 57 60 57 59 19,000
2010/08/04 57 58 56 56 14,000
2010/08/03 58 59 57 58 30,000
2010/08/02 57 58 57 58 23,000
2010/07/30 56 58 56 58 18,000
2010/07/29 57 57 55 57 23,000
2010/07/28 57 58 56 58 14,000
2010/07/27 55 56 55 55 9,000
2010/07/26 56 56 56 56 1,000
2010/07/23 54 55 54 55 23,000
2010/07/22 52 53 52 53 3,000
2010/07/21 53 54 53 54 5,000
2010/07/20 52 53 52 53 3,000
2010/07/16 56 56 53 53 18,000
2010/07/15 0 0 0 55 0
2010/07/14 55 56 55 55 7,000
2010/07/13 54 55 54 55 3,000
2010/07/12 54 55 54 54 10,000
2010/07/09 54 55 54 55 7,000
2010/07/08 57 57 55 55 2,000
2010/07/07 55 56 55 55 6,000
2010/07/06 55 56 55 56 8,000
2010/07/05 54 55 53 55 13,000
2010/07/02 53 54 53 53 3,000
2010/07/01 53 54 52 53 14,000
2010/06/30 54 54 53 53 10,000
2010/06/29 55 56 54 55 37,000
2010/06/28 59 59 55 55 50,000
2010/06/25 62 64 59 60 96,000
2010/06/24 60 66 59 66 161,000
2010/06/23 58 60 58 60 18,000
2010/06/22 57 58 57 58 15,000
2010/06/21 56 57 56 56 61,000
2010/06/18 54 61 54 55 306,000
2010/06/17 53 53 53 53 1,000
2010/06/16 55 55 53 54 9,000
2010/06/15 55 55 55 55 1,000
2010/06/14 54 55 53 54 19,000
2010/06/11 55 55 54 54 5,000
2010/06/10 53 54 53 54 4,000
2010/06/09 54 56 50 53 18,000
2010/06/08 54 55 52 55 11,000
2010/06/07 56 56 52 54 10,000
2010/06/04 54 59 54 56 16,000
2010/06/03 55 57 55 57 11,000
2010/06/02 53 57 53 56 9,000
2010/06/01 56 56 55 56 7,000
2010/05/31 54 55 52 55 8,000
2010/05/28 55 55 52 54 11,000
2010/05/27 50 54 50 54 8,000
2010/05/26 51 53 49 53 16,000
2010/05/25 55 55 51 51 10,000
2010/05/24 56 56 50 55 12,000
2010/05/21 52 54 50 53 27,000
2010/05/20 57 58 56 56 16,000
2010/05/19 57 59 55 59 25,000
2010/05/18 62 62 57 57 42,000
2010/05/17 63 64 62 62 12,000
2010/05/14 65 66 64 64 37,000
2010/05/13 67 67 64 66 9,000
2010/05/12 66 66 65 65 5,000
2010/05/11 68 68 64 65 18,000
2010/05/10 67 68 67 67 6,000
2010/05/07 67 67 64 67 37,000
2010/05/06 68 69 67 69 31,000
2010/04/30 73 73 69 69 60,000
2010/04/28 70 71 69 71 43,000
2010/04/27 74 74 71 73 27,000
2010/04/26 69 74 69 73 132,000
2010/04/23 67 69 66 68 42,000
2010/04/22 69 69 66 67 25,000
2010/04/21 67 69 67 68 26,000
2010/04/20 68 69 66 66 19,000
2010/04/19 69 69 67 68 21,000
2010/04/16 71 73 70 70 61,000
2010/04/15 68 70 68 70 51,000
2010/04/14 68 69 68 68 27,000
2010/04/13 67 69 67 68 56,000
2010/04/12 67 68 66 68 33,000
2010/04/09 66 67 66 67 34,000
2010/04/08 67 67 65 66 35,000
2010/04/07 67 69 67 67 59,000
2010/04/06 64 70 64 66 141,000
2010/04/05 64 65 64 64 17,000
2010/04/02 64 64 62 63 15,000
2010/04/01 64 65 61 63 118,000
2010/03/31 62 71 62 66 593,000
2010/03/30 60 61 60 61 20,000
2010/03/29 62 62 59 59 22,000
2010/03/26 59 60 59 59 22,000
2010/03/25 59 60 59 60 29,000
2010/03/24 59 60 58 59 9,000
2010/03/23 58 60 58 59 28,000
2010/03/19 58 59 57 58 19,000
2010/03/18 60 60 58 58 18,000
2010/03/17 58 59 58 59 2,000
2010/03/16 58 58 57 58 9,000
2010/03/15 60 60 56 58 91,000
2010/03/12 61 61 59 60 5,000
2010/03/11 59 61 59 60 5,000
2010/03/10 60 61 59 60 11,000
2010/03/09 61 61 60 60 6,000
2010/03/08 61 61 60 60 10,000
2010/03/05 59 60 58 60 11,000
2010/03/04 59 61 58 58 31,000
2010/03/03 58 62 58 59 20,000
2010/03/02 58 60 58 60 21,000
2010/03/01 61 62 58 59 24,000
2010/02/26 62 62 61 61 19,000
2010/02/25 61 63 61 62 25,000
2010/02/24 61 61 60 61 7,000
2010/02/23 61 62 60 61 22,000
2010/02/22 58 64 58 61 146,000
2010/02/19 59 59 58 58 19,000
2010/02/18 58 59 57 58 27,000
2010/02/17 57 58 57 57 33,000
2010/02/16 57 62 56 57 131,000
2010/02/15 57 59 57 59 2,000
2010/02/12 58 58 58 58 4,000
2010/02/10 61 61 57 57 48,000
2010/02/09 59 61 58 60 34,000
2010/02/08 59 59 57 59 41,000
2010/02/05 61 67 59 59 413,000
2010/02/04 64 64 62 63 58,000
2010/02/03 64 65 63 65 66,000
2010/02/02 64 65 63 64 163,000
2010/02/01 67 71 63 67 330,000
2010/01/29 80 90 69 70 745,000
2010/01/28 61 90 61 90 2,089,000
2010/01/27 60 62 60 60 19,000
2010/01/26 60 63 60 61 22,000
2010/01/25 61 61 59 61 9,000
2010/01/22 59 61 59 61 6,000
2010/01/21 61 61 59 61 17,000
2010/01/20 59 65 59 61 97,000
2010/01/19 59 60 59 60 13,000
2010/01/18 58 61 58 60 14,000
2010/01/15 58 59 57 59 16,000
2010/01/14 56 59 56 58 47,000
2010/01/13 55 56 55 55 24,000
2010/01/12 59 60 55 55 175,000
2010/01/08 59 61 59 60 11,000
2010/01/07 60 62 59 60 18,000
2010/01/06 59 62 59 61 9,000
2010/01/05 62 62 60 60 6,000
2010/01/04 63 63 59 60 13,000

このページの先頭へ