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 |