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
2011/12/30 61 62 60 61 22,000
2011/12/29 61 62 61 62 7,000
2011/12/28 62 62 61 62 8,000
2011/12/27 62 62 61 62 16,000
2011/12/26 63 64 63 63 6,000
2011/12/22 64 64 63 63 17,000
2011/12/21 65 65 63 64 15,000
2011/12/20 65 65 65 65 5,000
2011/12/19 65 65 65 65 29,000
2011/12/16 65 65 63 64 19,000
2011/12/15 67 67 65 65 11,000
2011/12/13 66 66 66 66 7,000
2011/12/12 68 69 66 66 14,000
2011/12/09 65 65 64 64 8,000
2011/12/08 66 67 65 66 10,000
2011/12/07 67 67 66 66 3,000
2011/12/06 68 68 65 65 44,000
2011/12/05 67 70 67 68 51,000
2011/12/02 65 66 64 65 25,000
2011/12/01 64 65 63 65 5,000
2011/11/30 64 64 64 64 1,000
2011/11/29 65 65 65 65 2,000
2011/11/28 63 64 63 64 3,000
2011/11/25 63 64 63 64 2,000
2011/11/24 63 63 63 63 20,000
2011/11/22 61 62 61 62 8,000
2011/11/21 63 64 63 63 3,000
2011/11/18 63 63 63 63 3,000
2011/11/17 62 63 62 63 8,000
2011/11/16 64 65 64 65 14,000
2011/11/15 65 66 65 66 7,000
2011/11/14 66 67 65 65 16,000
2011/11/11 65 65 65 65 4,000
2011/11/10 66 66 66 66 12,000
2011/11/09 67 67 67 67 2,000
2011/11/08 67 68 67 67 14,000
2011/11/07 0 0 0 68 0
2011/11/04 68 69 68 68 7,000
2011/11/02 68 68 66 67 13,000
2011/11/01 68 69 68 69 4,000
2011/10/31 69 69 69 69 1,000
2011/10/28 68 69 67 69 13,000
2011/10/27 68 68 67 68 17,000
2011/10/26 68 68 68 68 14,000
2011/10/25 67 68 66 67 56,000
2011/10/24 66 71 66 71 39,000
2011/10/21 66 66 66 66 4,000
2011/10/20 66 66 66 66 1,000
2011/10/19 66 66 66 66 1,000
2011/10/18 67 67 66 66 13,000
2011/10/17 69 69 67 67 4,000
2011/10/14 66 67 66 67 2,000
2011/10/13 67 68 67 68 2,000
2011/10/12 67 68 67 68 12,000
2011/10/11 68 69 68 69 8,000
2011/10/07 67 67 66 66 12,000
2011/10/06 67 67 67 67 2,000
2011/10/05 66 69 66 69 13,000
2011/10/04 67 69 67 69 12,000
2011/10/03 67 67 67 67 5,000
2011/09/30 69 69 69 69 2,000
2011/09/29 67 69 67 69 5,000
2011/09/28 66 69 66 69 7,000
2011/09/27 67 69 67 69 18,000
2011/09/26 68 68 64 65 33,000
2011/09/22 72 72 69 69 27,000
2011/09/21 74 78 72 72 53,000
2011/09/20 74 74 71 73 22,000
2011/09/16 75 75 72 75 16,000
2011/09/15 75 77 71 75 41,000
2011/09/14 79 81 75 75 88,000
2011/09/13 71 78 70 78 125,000
2011/09/12 72 72 70 72 41,000
2011/09/09 72 78 71 73 150,000
2011/09/08 69 75 69 72 35,000
2011/09/07 69 70 69 70 11,000
2011/09/06 69 69 68 69 39,000
2011/09/05 69 69 68 68 15,000
2011/09/02 69 69 69 69 6,000
2011/09/01 69 71 68 69 44,000
2011/08/31 70 70 69 70 10,000
2011/08/30 70 71 70 70 7,000
2011/08/29 69 70 69 70 3,000
2011/08/26 69 69 69 69 3,000
2011/08/25 68 69 68 69 4,000
2011/08/24 69 69 68 68 5,000
2011/08/23 0 0 0 70 0
2011/08/22 0 0 0 70 0
2011/08/19 69 70 69 70 4,000
2011/08/18 71 71 70 71 37,000
2011/08/17 70 71 70 71 37,000
2011/08/16 71 71 71 71 1,000
2011/08/15 70 70 70 70 1,000
2011/08/12 71 71 70 70 11,000
2011/08/11 68 70 66 70 14,000
2011/08/10 65 70 65 69 48,000
2011/08/09 66 66 61 63 87,000
2011/08/08 68 68 66 66 9,000
2011/08/05 67 68 66 67 46,000
2011/08/04 70 72 70 71 15,000
2011/08/03 67 70 66 70 48,000
2011/08/02 71 71 70 70 17,000
2011/08/01 72 73 71 73 47,000
2011/07/29 72 74 72 74 42,000
2011/07/28 76 76 73 74 30,000
2011/07/27 77 77 76 76 22,000
2011/07/26 77 78 77 78 6,000
2011/07/25 76 78 76 77 24,000
2011/07/22 77 78 77 77 39,000
2011/07/21 78 78 77 78 32,000
2011/07/20 77 78 77 78 21,000
2011/07/19 77 78 77 78 23,000
2011/07/15 79 79 79 79 8,000
2011/07/14 78 80 78 79 33,000
2011/07/13 79 79 78 79 20,000
2011/07/12 78 78 78 78 4,000
2011/07/11 78 79 78 79 22,000
2011/07/08 78 79 77 78 24,000
2011/07/07 79 79 78 78 7,000
2011/07/06 78 78 78 78 18,000
2011/07/05 78 78 77 77 21,000
2011/07/04 78 79 78 78 13,000
2011/07/01 78 78 78 78 26,000
2011/06/30 78 79 78 78 22,000
2011/06/29 79 79 78 78 22,000
2011/06/28 78 78 77 78 30,000
2011/06/27 81 81 79 79 25,000
2011/06/24 80 81 80 81 15,000
2011/06/23 81 81 79 79 32,000
2011/06/22 78 83 78 82 71,000
2011/06/21 79 79 77 77 10,000
2011/06/20 77 78 77 78 26,000
2011/06/17 78 79 78 78 19,000
2011/06/16 80 80 77 79 29,000
2011/06/15 81 81 80 81 23,000
2011/06/14 82 82 81 81 13,000
2011/06/13 81 83 80 83 47,000
2011/06/10 87 90 82 82 233,000
2011/06/09 84 89 81 89 204,000
2011/06/08 79 83 77 83 147,000
2011/06/07 77 81 75 79 99,000
2011/06/06 77 77 76 76 47,000
2011/06/03 80 83 78 78 138,000
2011/06/02 78 78 77 77 15,000
2011/06/01 79 79 76 79 33,000
2011/05/31 79 79 78 78 39,000
2011/05/30 79 79 78 79 25,000
2011/05/27 80 81 79 80 31,000
2011/05/26 79 83 78 82 96,000
2011/05/25 79 80 78 79 34,000
2011/05/24 81 82 77 80 99,000
2011/05/23 84 84 81 82 80,000
2011/05/20 84 85 83 85 92,000
2011/05/19 92 93 84 86 371,000
2011/05/18 90 91 85 90 710,000
2011/05/17 107 117 92 93 1,722,000
2011/05/16 101 112 98 112 1,054,000
2011/05/13 84 84 80 82 37,000
2011/05/12 82 84 81 84 30,000
2011/05/11 85 85 83 83 38,000
2011/05/10 86 87 84 87 55,000
2011/05/09 92 92 85 88 92,000
2011/05/06 83 99 83 87 1,023,000
2011/05/02 75 84 75 80 210,000
2011/04/28 74 75 74 74 49,000
2011/04/27 74 80 73 77 89,000
2011/04/26 72 75 72 72 88,000
2011/04/25 70 84 70 74 521,000
2011/04/22 68 70 67 69 15,000
2011/04/21 69 70 66 68 31,000
2011/04/20 70 70 68 69 3,000
2011/04/19 67 69 67 68 8,000
2011/04/18 67 70 66 69 31,000
2011/04/15 69 69 69 69 5,000
2011/04/14 68 69 68 69 8,000
2011/04/13 68 68 66 68 6,000
2011/04/12 70 70 67 68 22,000
2011/04/11 66 72 66 72 46,000
2011/04/08 65 66 65 66 12,000
2011/04/07 67 67 66 66 3,000
2011/04/06 68 68 65 65 14,000
2011/04/05 69 70 65 67 26,000
2011/04/04 69 70 68 69 14,000
2011/04/01 69 70 65 69 74,000
2011/03/31 70 70 69 69 18,000
2011/03/30 75 75 70 71 18,000
2011/03/29 65 71 65 71 21,000
2011/03/28 72 72 65 68 57,000
2011/03/25 74 79 71 73 57,000
2011/03/24 79 79 73 74 45,000
2011/03/23 85 85 75 78 91,000
2011/03/22 65 83 65 80 369,000
2011/03/18 57 62 57 62 95,000
2011/03/17 50 58 50 58 102,000
2011/03/16 43 54 43 50 153,000
2011/03/15 58 58 36 44 382,000
2011/03/14 57 67 57 62 182,000
2011/03/11 90 90 87 87 60,000
2011/03/10 100 100 92 92 132,000
2011/03/09 103 104 99 99 98,000
2011/03/08 104 112 98 101 504,000
2011/03/07 93 102 93 101 202,000
2011/03/04 93 93 91 92 8,000
2011/03/03 92 92 91 91 7,000
2011/03/02 89 92 89 92 25,000
2011/03/01 90 90 89 89 4,000
2011/02/28 89 89 89 89 14,000
2011/02/25 90 90 89 90 21,000
2011/02/24 94 94 89 90 101,000
2011/02/23 94 95 93 94 37,000
2011/02/22 94 97 94 96 49,000
2011/02/21 93 94 93 94 30,000
2011/02/18 92 93 92 92 21,000
2011/02/17 95 95 91 93 51,000
2011/02/16 92 95 91 95 53,000
2011/02/15 91 91 90 90 79,000
2011/02/14 91 92 89 91 66,000
2011/02/10 95 95 90 92 108,000
2011/02/09 95 96 95 95 39,000
2011/02/08 97 97 96 96 70,000
2011/02/07 98 103 97 98 91,000
2011/02/04 100 103 96 97 118,000
2011/02/03 97 106 97 103 213,000
2011/02/02 97 98 95 97 143,000
2011/02/01 102 102 97 97 133,000
2011/01/31 100 104 96 102 300,000
2011/01/28 120 120 114 115 113,000
2011/01/27 114 122 111 122 192,000
2011/01/26 110 111 108 111 63,000
2011/01/25 112 122 109 110 489,000
2011/01/24 109 109 97 107 350,000
2011/01/21 114 114 107 109 202,000
2011/01/20 123 130 111 115 254,000
2011/01/19 130 137 113 120 585,000
2011/01/18 151 161 121 121 2,445,000
2011/01/17 111 111 111 111 37,000
2011/01/14 83 84 80 81 127,000
2011/01/13 80 84 80 81 71,000
2011/01/12 80 81 79 79 26,000
2011/01/11 78 79 77 79 34,000
2011/01/07 84 85 75 77 241,000
2011/01/06 77 85 77 82 154,000
2011/01/05 79 79 76 76 67,000
2011/01/04 71 76 70 76 55,000

このページの先頭へ