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
2013/12/30 129 131 126 128 497,000
2013/12/27 127 134 124 134 441,000
2013/12/26 130 130 124 125 218,000
2013/12/25 126 126 122 125 232,000
2013/12/24 128 130 123 123 445,000
2013/12/20 139 156 128 131 2,523,000
2013/12/19 140 145 137 139 187,000
2013/12/18 141 143 137 140 155,000
2013/12/17 138 141 130 139 285,000
2013/12/16 148 150 134 135 445,000
2013/12/13 150 155 147 149 363,000
2013/12/12 146 155 141 151 921,000
2013/12/11 153 163 152 161 1,180,000
2013/12/10 158 159 148 152 744,000
2013/12/09 156 156 147 151 1,051,000
2013/12/06 168 172 158 158 1,839,000
2013/12/05 167 177 156 158 2,607,000
2013/12/04 193 194 163 168 2,327,000
2013/12/03 240 242 172 188 5,549,000
2013/12/02 209 216 201 216 2,212,000
2013/11/29 151 166 149 166 9,784,000
2013/11/28 90 116 90 116 6,206,000
2013/11/27 87 87 85 86 29,000
2013/11/26 87 87 86 87 47,000
2013/11/25 87 87 87 87 8,000
2013/11/22 87 89 87 87 36,000
2013/11/21 88 88 87 88 9,000
2013/11/20 87 87 86 87 34,000
2013/11/19 86 86 86 86 13,000
2013/11/18 85 86 85 85 13,000
2013/11/15 85 85 84 85 42,000
2013/11/14 85 86 84 85 56,000
2013/11/13 87 87 85 85 54,000
2013/11/12 88 88 84 86 155,000
2013/11/11 87 91 86 90 109,000
2013/11/08 88 93 88 91 156,000
2013/11/07 89 90 88 89 38,000
2013/11/06 87 87 87 87 9,000
2013/11/05 84 86 84 86 15,000
2013/11/01 86 86 84 85 22,000
2013/10/31 87 88 85 86 61,000
2013/10/30 87 90 87 87 94,000
2013/10/29 86 87 86 86 20,000
2013/10/28 86 86 85 86 18,000
2013/10/25 90 90 85 86 175,000
2013/10/24 88 96 88 92 279,000
2013/10/23 89 89 87 88 57,000
2013/10/22 92 92 90 90 44,000
2013/10/21 93 93 88 91 244,000
2013/10/18 85 92 84 92 368,000
2013/10/17 84 85 82 85 98,000
2013/10/16 80 89 80 85 175,000
2013/10/15 80 81 80 80 18,000
2013/10/11 82 82 81 81 33,000
2013/10/10 80 82 79 82 49,000
2013/10/09 75 81 75 80 140,000
2013/10/08 76 76 75 76 35,000
2013/10/07 76 77 76 76 15,000
2013/10/04 77 78 77 78 12,000
2013/10/03 79 79 79 79 4,000
2013/10/02 81 81 78 79 55,000
2013/10/01 83 83 80 81 86,000
2013/09/30 82 84 82 83 37,000
2013/09/27 83 84 82 83 49,000
2013/09/26 83 83 78 82 54,000
2013/09/25 84 85 83 83 30,000
2013/09/24 81 85 80 85 126,000
2013/09/20 80 81 79 80 53,000
2013/09/19 81 81 78 80 68,000
2013/09/18 78 81 78 81 66,000
2013/09/17 78 78 78 78 14,000
2013/09/13 77 78 77 78 27,000
2013/09/12 77 77 77 77 15,000
2013/09/11 76 77 76 77 20,000
2013/09/10 78 78 76 77 42,000
2013/09/09 79 79 75 77 49,000
2013/09/06 79 79 76 78 63,000
2013/09/05 76 80 76 78 64,000
2013/09/04 76 77 75 76 19,000
2013/09/03 76 77 76 77 5,000
2013/09/02 76 77 76 77 6,000
2013/08/30 75 76 75 76 18,000
2013/08/29 75 75 74 74 13,000
2013/08/28 74 74 74 74 7,000
2013/08/27 75 75 74 75 8,000
2013/08/26 77 77 75 75 11,000
2013/08/23 76 76 74 75 14,000
2013/08/22 74 75 74 75 8,000
2013/08/21 77 77 74 75 33,000
2013/08/20 75 78 75 77 40,000
2013/08/19 75 75 74 75 3,000
2013/08/16 74 74 74 74 4,000
2013/08/15 74 74 73 74 18,000
2013/08/14 75 75 74 74 19,000
2013/08/13 75 76 75 76 5,000
2013/08/12 75 75 74 74 10,000
2013/08/09 77 77 75 76 31,000
2013/08/08 76 77 76 77 5,000
2013/08/07 76 77 76 77 9,000
2013/08/06 76 77 76 77 17,000
2013/08/05 76 77 76 77 10,000
2013/08/02 75 76 75 76 17,000
2013/08/01 73 74 72 74 16,000
2013/07/31 73 74 72 72 30,000
2013/07/30 72 74 72 73 26,000
2013/07/29 75 75 71 72 152,000
2013/07/26 78 79 78 79 2,000
2013/07/25 80 80 80 80 2,000
2013/07/24 80 81 79 80 42,000
2013/07/23 81 81 81 81 2,000
2013/07/22 82 82 80 81 44,000
2013/07/19 84 84 80 82 51,000
2013/07/18 81 84 81 84 17,000
2013/07/17 81 83 80 83 44,000
2013/07/16 82 83 82 83 29,000
2013/07/12 84 84 83 84 19,000
2013/07/11 82 83 82 83 5,000
2013/07/10 83 83 82 83 22,000
2013/07/09 81 82 81 82 18,000
2013/07/08 79 81 79 80 39,000
2013/07/05 79 79 78 79 18,000
2013/07/04 77 78 77 78 10,000
2013/07/03 77 78 77 78 16,000
2013/07/02 77 78 77 78 15,000
2013/07/01 77 77 76 77 27,000
2013/06/28 76 77 75 77 45,000
2013/06/27 75 75 72 74 31,000
2013/06/26 75 76 73 74 35,000
2013/06/25 75 77 74 75 79,000
2013/06/24 76 78 76 76 32,000
2013/06/21 75 76 74 76 24,000
2013/06/20 78 78 77 77 23,000
2013/06/19 77 78 76 77 43,000
2013/06/18 74 77 73 77 16,000
2013/06/17 73 73 72 73 16,000
2013/06/14 73 74 72 73 24,000
2013/06/13 74 74 72 72 29,000
2013/06/12 73 74 72 74 28,000
2013/06/11 73 75 73 74 21,000
2013/06/10 73 74 72 72 33,000
2013/06/07 71 72 67 70 137,000
2013/06/06 78 78 72 74 131,000
2013/06/05 78 80 78 79 114,000
2013/06/04 77 77 76 77 27,000
2013/06/03 78 78 77 77 48,000
2013/05/31 78 79 78 78 50,000
2013/05/30 81 81 78 78 73,000
2013/05/29 80 82 80 81 36,000
2013/05/28 78 79 78 79 33,000
2013/05/27 80 80 77 78 47,000
2013/05/24 80 82 78 80 93,000
2013/05/23 85 86 80 80 164,000
2013/05/22 85 86 85 85 45,000
2013/05/21 87 87 84 84 44,000
2013/05/20 85 86 85 86 64,000
2013/05/17 84 86 83 85 82,000
2013/05/16 90 90 77 84 358,000
2013/05/15 91 95 89 91 200,000
2013/05/14 93 93 91 92 139,000
2013/05/13 92 95 90 95 222,000
2013/05/10 90 91 89 91 102,000
2013/05/09 90 91 89 89 98,000
2013/05/08 89 90 87 89 165,000
2013/05/07 91 91 89 89 74,000
2013/05/02 87 88 87 88 71,000
2013/05/01 88 88 87 88 40,000
2013/04/30 87 89 87 88 31,000
2013/04/26 88 88 86 87 56,000
2013/04/25 89 91 88 89 154,000
2013/04/24 89 91 89 90 84,000
2013/04/23 91 92 88 88 78,000
2013/04/22 89 91 89 89 94,000
2013/04/19 90 90 87 88 96,000
2013/04/18 84 90 83 88 300,000
2013/04/17 85 85 84 84 78,000
2013/04/16 84 85 83 85 23,000
2013/04/15 86 87 84 84 189,000
2013/04/12 87 87 85 87 72,000
2013/04/11 87 87 85 86 143,000
2013/04/10 84 84 83 84 86,000
2013/04/09 84 84 82 84 161,000
2013/04/08 82 86 81 84 292,000
2013/04/05 84 84 81 81 174,000
2013/04/04 84 84 81 83 180,000
2013/04/03 82 85 79 83 492,000
2013/04/02 80 97 80 80 4,494,000
2013/04/01 80 80 75 75 105,000
2013/03/29 82 82 80 80 40,000
2013/03/28 82 82 81 81 14,000
2013/03/27 80 81 80 81 16,000
2013/03/26 80 80 79 80 19,000
2013/03/25 79 80 79 80 4,000
2013/03/22 82 82 79 79 32,000
2013/03/21 80 83 80 80 70,000
2013/03/19 80 80 79 79 20,000
2013/03/18 81 81 80 80 13,000
2013/03/15 81 81 81 81 7,000
2013/03/14 81 81 80 81 79,000
2013/03/13 83 83 81 81 81,000
2013/03/12 79 84 79 84 190,000
2013/03/11 80 80 79 79 46,000
2013/03/08 81 81 80 80 27,000
2013/03/07 81 81 80 81 16,000
2013/03/06 81 82 81 81 36,000
2013/03/05 79 82 79 81 111,000
2013/03/04 78 79 77 78 76,000
2013/03/01 79 79 77 77 55,000
2013/02/28 78 80 78 79 23,000
2013/02/27 77 78 77 78 17,000
2013/02/26 78 78 77 77 17,000
2013/02/25 78 79 77 78 18,000
2013/02/22 77 78 76 77 41,000
2013/02/21 77 78 77 78 35,000
2013/02/20 77 78 76 78 20,000
2013/02/19 76 77 76 77 6,000
2013/02/18 74 76 74 76 30,000
2013/02/15 76 76 73 74 61,000
2013/02/14 76 77 74 77 52,000
2013/02/13 84 84 76 77 188,000
2013/02/12 85 85 85 85 45,000
2013/02/08 86 86 84 84 31,000
2013/02/07 86 86 85 86 47,000
2013/02/06 85 85 84 85 29,000
2013/02/05 86 86 84 84 41,000
2013/02/04 86 86 84 85 45,000
2013/02/01 85 86 84 84 38,000
2013/01/31 84 85 84 84 43,000
2013/01/30 85 85 81 85 314,000
2013/01/29 91 91 88 88 116,000
2013/01/28 88 92 88 91 165,000
2013/01/25 86 88 86 88 117,000
2013/01/24 86 86 86 86 74,000
2013/01/23 86 88 85 86 131,000
2013/01/22 88 88 84 86 197,000
2013/01/21 89 89 88 89 105,000
2013/01/18 87 90 87 89 94,000
2013/01/17 90 90 85 87 207,000
2013/01/16 91 96 88 89 1,113,000
2013/01/15 89 91 86 90 197,000
2013/01/11 88 90 84 88 190,000
2013/01/10 86 87 84 87 94,000
2013/01/09 82 85 82 84 61,000
2013/01/08 83 84 81 82 180,000
2013/01/07 86 86 83 85 131,000
2013/01/04 86 88 84 86 289,000

このページの先頭へ