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 |
---|---|---|---|---|---|
2012/12/28 | 79 | 85 | 79 | 84 | 375,000 |
2012/12/27 | 78 | 79 | 78 | 78 | 47,000 |
2012/12/26 | 78 | 79 | 76 | 79 | 57,000 |
2012/12/25 | 78 | 78 | 77 | 78 | 58,000 |
2012/12/21 | 79 | 79 | 76 | 77 | 239,000 |
2012/12/20 | 84 | 85 | 79 | 79 | 644,000 |
2012/12/19 | 77 | 79 | 76 | 79 | 98,000 |
2012/12/18 | 78 | 78 | 77 | 77 | 48,000 |
2012/12/17 | 79 | 79 | 78 | 78 | 38,000 |
2012/12/14 | 78 | 81 | 78 | 79 | 139,000 |
2012/12/13 | 79 | 80 | 78 | 79 | 73,000 |
2012/12/12 | 75 | 79 | 75 | 79 | 167,000 |
2012/12/11 | 75 | 75 | 75 | 75 | 4,000 |
2012/12/10 | 76 | 76 | 76 | 76 | 2,000 |
2012/12/07 | 75 | 76 | 75 | 76 | 24,000 |
2012/12/06 | 75 | 75 | 75 | 75 | 17,000 |
2012/12/05 | 75 | 75 | 74 | 75 | 30,000 |
2012/12/04 | 76 | 76 | 75 | 75 | 21,000 |
2012/12/03 | 76 | 76 | 75 | 76 | 8,000 |
2012/11/30 | 76 | 78 | 76 | 77 | 41,000 |
2012/11/29 | 75 | 75 | 74 | 75 | 27,000 |
2012/11/28 | 75 | 79 | 75 | 75 | 88,000 |
2012/11/27 | 75 | 76 | 75 | 76 | 15,000 |
2012/11/26 | 76 | 76 | 75 | 76 | 41,000 |
2012/11/22 | 76 | 76 | 74 | 75 | 26,000 |
2012/11/21 | 76 | 76 | 76 | 76 | 5,000 |
2012/11/20 | 75 | 75 | 75 | 75 | 6,000 |
2012/11/19 | 75 | 76 | 74 | 76 | 19,000 |
2012/11/16 | 74 | 74 | 73 | 74 | 8,000 |
2012/11/15 | 73 | 73 | 72 | 73 | 5,000 |
2012/11/14 | 73 | 73 | 72 | 72 | 12,000 |
2012/11/13 | 74 | 74 | 73 | 73 | 10,000 |
2012/11/12 | 74 | 74 | 73 | 74 | 6,000 |
2012/11/09 | 74 | 74 | 73 | 74 | 32,000 |
2012/11/08 | 75 | 75 | 74 | 74 | 23,000 |
2012/11/07 | 74 | 75 | 74 | 75 | 16,000 |
2012/11/06 | 75 | 75 | 74 | 75 | 7,000 |
2012/11/05 | 75 | 76 | 74 | 76 | 9,000 |
2012/11/02 | 76 | 76 | 75 | 75 | 5,000 |
2012/11/01 | 75 | 75 | 74 | 75 | 34,000 |
2012/10/31 | 75 | 76 | 74 | 74 | 39,000 |
2012/10/30 | 73 | 75 | 73 | 74 | 154,000 |
2012/10/29 | 80 | 81 | 78 | 79 | 103,000 |
2012/10/26 | 78 | 79 | 78 | 79 | 21,000 |
2012/10/25 | 79 | 79 | 78 | 79 | 28,000 |
2012/10/24 | 79 | 81 | 79 | 80 | 29,000 |
2012/10/23 | 78 | 79 | 78 | 79 | 13,000 |
2012/10/22 | 80 | 80 | 79 | 79 | 47,000 |
2012/10/19 | 79 | 81 | 79 | 81 | 90,000 |
2012/10/18 | 77 | 80 | 77 | 79 | 27,000 |
2012/10/17 | 77 | 77 | 77 | 77 | 22,000 |
2012/10/16 | 77 | 78 | 77 | 77 | 23,000 |
2012/10/15 | 77 | 79 | 76 | 76 | 50,000 |
2012/10/12 | 79 | 80 | 77 | 77 | 50,000 |
2012/10/11 | 75 | 82 | 74 | 79 | 199,000 |
2012/10/10 | 74 | 76 | 74 | 76 | 42,000 |
2012/10/09 | 74 | 75 | 74 | 74 | 19,000 |
2012/10/05 | 76 | 78 | 74 | 74 | 128,000 |
2012/10/04 | 71 | 75 | 71 | 74 | 64,000 |
2012/10/03 | 72 | 72 | 71 | 72 | 9,000 |
2012/10/02 | 73 | 73 | 71 | 72 | 87,000 |
2012/10/01 | 74 | 74 | 73 | 73 | 23,000 |
2012/09/28 | 74 | 74 | 73 | 74 | 7,000 |
2012/09/27 | 74 | 74 | 74 | 74 | 21,000 |
2012/09/26 | 76 | 76 | 74 | 74 | 30,000 |
2012/09/25 | 76 | 76 | 75 | 76 | 46,000 |
2012/09/24 | 76 | 76 | 76 | 76 | 47,000 |
2012/09/21 | 76 | 79 | 76 | 77 | 163,000 |
2012/09/20 | 79 | 81 | 76 | 76 | 351,000 |
2012/09/19 | 87 | 97 | 79 | 79 | 2,947,000 |
2012/09/18 | 77 | 77 | 75 | 77 | 93,000 |
2012/09/14 | 78 | 78 | 77 | 78 | 22,000 |
2012/09/13 | 78 | 78 | 77 | 77 | 15,000 |
2012/09/12 | 77 | 78 | 77 | 77 | 14,000 |
2012/09/11 | 79 | 79 | 77 | 77 | 24,000 |
2012/09/10 | 79 | 79 | 78 | 79 | 19,000 |
2012/09/07 | 80 | 80 | 77 | 78 | 37,000 |
2012/09/06 | 78 | 79 | 78 | 79 | 12,000 |
2012/09/05 | 80 | 80 | 77 | 78 | 38,000 |
2012/09/04 | 81 | 81 | 81 | 81 | 6,000 |
2012/09/03 | 83 | 83 | 81 | 81 | 23,000 |
2012/08/31 | 81 | 82 | 80 | 82 | 13,000 |
2012/08/30 | 79 | 82 | 79 | 81 | 13,000 |
2012/08/29 | 79 | 80 | 78 | 80 | 20,000 |
2012/08/28 | 82 | 82 | 79 | 79 | 27,000 |
2012/08/27 | 83 | 83 | 82 | 83 | 9,000 |
2012/08/24 | 83 | 85 | 82 | 84 | 35,000 |
2012/08/23 | 85 | 86 | 83 | 86 | 65,000 |
2012/08/22 | 83 | 85 | 81 | 84 | 159,000 |
2012/08/21 | 81 | 83 | 80 | 81 | 110,000 |
2012/08/20 | 81 | 81 | 80 | 80 | 26,000 |
2012/08/17 | 83 | 86 | 80 | 81 | 73,000 |
2012/08/16 | 77 | 80 | 77 | 80 | 36,000 |
2012/08/15 | 77 | 80 | 76 | 77 | 39,000 |
2012/08/14 | 79 | 79 | 77 | 78 | 12,000 |
2012/08/13 | 78 | 79 | 78 | 79 | 8,000 |
2012/08/10 | 79 | 80 | 79 | 80 | 16,000 |
2012/08/09 | 80 | 80 | 79 | 79 | 16,000 |
2012/08/08 | 82 | 82 | 79 | 80 | 22,000 |
2012/08/07 | 82 | 82 | 80 | 80 | 31,000 |
2012/08/06 | 81 | 83 | 80 | 82 | 58,000 |
2012/08/03 | 79 | 82 | 79 | 81 | 66,000 |
2012/08/02 | 81 | 83 | 78 | 81 | 130,000 |
2012/08/01 | 75 | 79 | 74 | 78 | 51,000 |
2012/07/31 | 77 | 78 | 74 | 75 | 114,000 |
2012/07/30 | 82 | 94 | 77 | 77 | 1,137,000 |
2012/07/27 | 72 | 73 | 71 | 73 | 16,000 |
2012/07/26 | 70 | 71 | 70 | 71 | 8,000 |
2012/07/25 | 71 | 72 | 70 | 70 | 38,000 |
2012/07/24 | 70 | 71 | 70 | 71 | 19,000 |
2012/07/23 | 78 | 78 | 69 | 70 | 111,000 |
2012/07/20 | 79 | 80 | 79 | 80 | 3,000 |
2012/07/19 | 80 | 80 | 80 | 80 | 1,000 |
2012/07/18 | 80 | 82 | 80 | 81 | 5,000 |
2012/07/17 | 81 | 83 | 81 | 81 | 15,000 |
2012/07/13 | 80 | 81 | 79 | 80 | 13,000 |
2012/07/12 | 82 | 85 | 80 | 81 | 36,000 |
2012/07/11 | 83 | 83 | 83 | 83 | 11,000 |
2012/07/10 | 83 | 85 | 83 | 84 | 10,000 |
2012/07/09 | 85 | 87 | 85 | 85 | 22,000 |
2012/07/06 | 85 | 88 | 85 | 86 | 45,000 |
2012/07/05 | 86 | 86 | 85 | 86 | 39,000 |
2012/07/04 | 84 | 87 | 84 | 86 | 20,000 |
2012/07/03 | 84 | 87 | 81 | 85 | 74,000 |
2012/07/02 | 88 | 88 | 86 | 86 | 7,000 |
2012/06/29 | 85 | 86 | 83 | 86 | 25,000 |
2012/06/28 | 87 | 90 | 85 | 86 | 32,000 |
2012/06/27 | 87 | 87 | 84 | 86 | 35,000 |
2012/06/26 | 87 | 89 | 85 | 87 | 40,000 |
2012/06/25 | 92 | 92 | 87 | 87 | 181,000 |
2012/06/22 | 86 | 89 | 85 | 89 | 265,000 |
2012/06/21 | 80 | 87 | 79 | 87 | 265,000 |
2012/06/20 | 79 | 79 | 77 | 78 | 38,000 |
2012/06/19 | 79 | 80 | 78 | 78 | 30,000 |
2012/06/18 | 76 | 79 | 76 | 78 | 30,000 |
2012/06/15 | 78 | 78 | 75 | 75 | 26,000 |
2012/06/14 | 76 | 78 | 76 | 77 | 45,000 |
2012/06/13 | 77 | 77 | 76 | 77 | 96,000 |
2012/06/12 | 76 | 78 | 76 | 78 | 41,000 |
2012/06/11 | 76 | 77 | 75 | 77 | 30,000 |
2012/06/08 | 76 | 76 | 73 | 74 | 14,000 |
2012/06/07 | 75 | 77 | 74 | 76 | 30,000 |
2012/06/06 | 75 | 75 | 75 | 75 | 5,000 |
2012/06/05 | 71 | 74 | 71 | 74 | 18,000 |
2012/06/04 | 73 | 73 | 71 | 71 | 52,000 |
2012/06/01 | 77 | 77 | 75 | 76 | 28,000 |
2012/05/31 | 76 | 77 | 75 | 77 | 25,000 |
2012/05/30 | 86 | 94 | 77 | 77 | 622,000 |
2012/05/29 | 78 | 81 | 76 | 81 | 52,000 |
2012/05/28 | 80 | 80 | 77 | 80 | 49,000 |
2012/05/25 | 78 | 81 | 77 | 81 | 32,000 |
2012/05/24 | 78 | 80 | 76 | 77 | 42,000 |
2012/05/23 | 78 | 78 | 76 | 76 | 26,000 |
2012/05/22 | 76 | 78 | 73 | 78 | 81,000 |
2012/05/21 | 77 | 79 | 75 | 76 | 27,000 |
2012/05/18 | 85 | 93 | 76 | 78 | 534,000 |
2012/05/17 | 70 | 82 | 70 | 80 | 220,000 |
2012/05/16 | 70 | 71 | 68 | 70 | 66,000 |
2012/05/15 | 70 | 72 | 66 | 71 | 86,000 |
2012/05/14 | 77 | 78 | 70 | 72 | 104,000 |
2012/05/11 | 83 | 83 | 79 | 79 | 76,000 |
2012/05/10 | 87 | 88 | 83 | 83 | 61,000 |
2012/05/09 | 84 | 88 | 84 | 85 | 132,000 |
2012/05/08 | 89 | 90 | 83 | 84 | 352,000 |
2012/05/07 | 87 | 105 | 87 | 88 | 3,112,000 |
2012/05/02 | 84 | 86 | 83 | 84 | 43,000 |
2012/05/01 | 84 | 88 | 83 | 83 | 71,000 |
2012/04/27 | 87 | 87 | 83 | 84 | 89,000 |
2012/04/26 | 90 | 90 | 87 | 87 | 24,000 |
2012/04/25 | 87 | 89 | 87 | 89 | 35,000 |
2012/04/24 | 86 | 87 | 86 | 86 | 32,000 |
2012/04/23 | 91 | 91 | 88 | 88 | 64,000 |
2012/04/20 | 93 | 93 | 91 | 91 | 51,000 |
2012/04/19 | 93 | 94 | 92 | 94 | 32,000 |
2012/04/18 | 96 | 96 | 92 | 94 | 66,000 |
2012/04/17 | 96 | 99 | 95 | 96 | 37,000 |
2012/04/16 | 97 | 100 | 95 | 96 | 53,000 |
2012/04/13 | 96 | 97 | 94 | 97 | 36,000 |
2012/04/12 | 92 | 96 | 92 | 94 | 106,000 |
2012/04/11 | 96 | 96 | 90 | 91 | 153,000 |
2012/04/10 | 99 | 101 | 96 | 97 | 124,000 |
2012/04/09 | 94 | 101 | 94 | 101 | 302,000 |
2012/04/06 | 96 | 96 | 94 | 94 | 63,000 |
2012/04/05 | 99 | 99 | 95 | 96 | 64,000 |
2012/04/04 | 97 | 101 | 97 | 98 | 113,000 |
2012/04/03 | 100 | 101 | 95 | 99 | 166,000 |
2012/04/02 | 102 | 104 | 99 | 99 | 84,000 |
2012/03/30 | 103 | 107 | 101 | 101 | 81,000 |
2012/03/29 | 109 | 109 | 103 | 103 | 360,000 |
2012/03/28 | 107 | 107 | 100 | 101 | 223,000 |
2012/03/27 | 110 | 115 | 106 | 106 | 306,000 |
2012/03/26 | 116 | 125 | 106 | 110 | 992,000 |
2012/03/23 | 114 | 121 | 108 | 111 | 879,000 |
2012/03/22 | 118 | 137 | 115 | 117 | 3,994,000 |
2012/03/21 | 109 | 115 | 104 | 114 | 1,518,000 |
2012/03/19 | 100 | 120 | 100 | 114 | 5,944,000 |
2012/03/16 | 94 | 114 | 94 | 97 | 5,086,000 |
2012/03/15 | 92 | 105 | 88 | 90 | 1,817,000 |
2012/03/14 | 95 | 100 | 91 | 93 | 1,068,000 |
2012/03/13 | 87 | 115 | 86 | 105 | 6,375,000 |
2012/03/12 | 86 | 86 | 84 | 86 | 75,000 |
2012/03/09 | 85 | 88 | 84 | 85 | 303,000 |
2012/03/08 | 82 | 94 | 81 | 87 | 1,556,000 |
2012/03/07 | 81 | 82 | 80 | 81 | 48,000 |
2012/03/06 | 83 | 85 | 80 | 81 | 254,000 |
2012/03/05 | 79 | 91 | 79 | 82 | 779,000 |
2012/03/02 | 79 | 80 | 78 | 80 | 73,000 |
2012/03/01 | 82 | 82 | 78 | 79 | 96,000 |
2012/02/29 | 86 | 87 | 81 | 82 | 212,000 |
2012/02/28 | 79 | 86 | 79 | 84 | 575,000 |
2012/02/27 | 79 | 80 | 77 | 80 | 110,000 |
2012/02/24 | 78 | 83 | 77 | 78 | 229,000 |
2012/02/23 | 79 | 79 | 76 | 78 | 169,000 |
2012/02/22 | 78 | 79 | 77 | 79 | 172,000 |
2012/02/21 | 82 | 83 | 76 | 79 | 607,000 |
2012/02/20 | 100 | 109 | 80 | 81 | 3,102,000 |
2012/02/17 | 75 | 104 | 75 | 98 | 5,236,000 |
2012/02/16 | 69 | 75 | 68 | 74 | 241,000 |
2012/02/15 | 68 | 69 | 67 | 69 | 16,000 |
2012/02/14 | 70 | 70 | 66 | 68 | 78,000 |
2012/02/13 | 66 | 70 | 65 | 69 | 46,000 |
2012/02/10 | 73 | 73 | 69 | 70 | 89,000 |
2012/02/09 | 69 | 76 | 69 | 73 | 459,000 |
2012/02/08 | 68 | 68 | 62 | 68 | 195,000 |
2012/02/07 | 66 | 70 | 66 | 67 | 80,000 |
2012/02/06 | 65 | 67 | 65 | 65 | 22,000 |
2012/02/03 | 64 | 65 | 64 | 65 | 6,000 |
2012/02/02 | 66 | 66 | 65 | 65 | 12,000 |
2012/02/01 | 65 | 66 | 64 | 66 | 17,000 |
2012/01/31 | 65 | 65 | 64 | 65 | 15,000 |
2012/01/30 | 66 | 66 | 64 | 65 | 48,000 |
2012/01/27 | 64 | 66 | 64 | 65 | 48,000 |
2012/01/26 | 64 | 64 | 63 | 64 | 40,000 |
2012/01/25 | 64 | 66 | 64 | 64 | 27,000 |
2012/01/24 | 64 | 64 | 63 | 64 | 13,000 |
2012/01/23 | 62 | 64 | 62 | 64 | 55,000 |
2012/01/20 | 63 | 63 | 61 | 61 | 99,000 |
2012/01/19 | 64 | 64 | 61 | 62 | 98,000 |
2012/01/18 | 62 | 68 | 62 | 64 | 392,000 |
2012/01/17 | 61 | 61 | 61 | 61 | 17,000 |
2012/01/16 | 61 | 61 | 60 | 61 | 31,000 |
2012/01/13 | 61 | 61 | 61 | 61 | 15,000 |
2012/01/12 | 61 | 61 | 61 | 61 | 6,000 |
2012/01/11 | 62 | 62 | 59 | 60 | 83,000 |
2012/01/10 | 62 | 62 | 61 | 61 | 24,000 |
2012/01/06 | 63 | 63 | 63 | 63 | 4,000 |
2012/01/05 | 63 | 63 | 63 | 63 | 3,000 |
2012/01/04 | 63 | 63 | 63 | 63 | 2,000 |