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 |
---|---|---|---|---|---|
2014/12/30 | 162 | 167 | 161 | 167 | 76,000 |
2014/12/29 | 163 | 164 | 159 | 161 | 68,000 |
2014/12/26 | 159 | 165 | 159 | 165 | 41,000 |
2014/12/25 | 161 | 163 | 159 | 159 | 50,000 |
2014/12/24 | 164 | 164 | 161 | 161 | 42,000 |
2014/12/22 | 163 | 165 | 163 | 164 | 42,000 |
2014/12/19 | 170 | 171 | 166 | 166 | 64,000 |
2014/12/18 | 170 | 172 | 170 | 170 | 19,000 |
2014/12/17 | 169 | 172 | 168 | 169 | 33,000 |
2014/12/16 | 175 | 175 | 169 | 170 | 61,000 |
2014/12/15 | 175 | 181 | 174 | 177 | 28,000 |
2014/12/12 | 183 | 185 | 179 | 180 | 33,000 |
2014/12/11 | 176 | 184 | 172 | 182 | 70,000 |
2014/12/10 | 172 | 184 | 172 | 176 | 109,000 |
2014/12/09 | 190 | 190 | 180 | 182 | 126,000 |
2014/12/08 | 192 | 195 | 191 | 191 | 79,000 |
2014/12/05 | 194 | 197 | 191 | 191 | 54,000 |
2014/12/04 | 208 | 218 | 188 | 194 | 456,000 |
2014/12/03 | 204 | 207 | 197 | 206 | 183,000 |
2014/12/02 | 210 | 213 | 196 | 199 | 396,000 |
2014/12/01 | 189 | 214 | 185 | 214 | 576,000 |
2014/11/28 | 190 | 190 | 187 | 187 | 15,000 |
2014/11/27 | 189 | 190 | 186 | 189 | 59,000 |
2014/11/26 | 188 | 189 | 186 | 189 | 38,000 |
2014/11/25 | 186 | 190 | 184 | 188 | 68,000 |
2014/11/21 | 182 | 185 | 179 | 185 | 34,000 |
2014/11/20 | 181 | 181 | 178 | 179 | 29,000 |
2014/11/19 | 180 | 186 | 180 | 181 | 31,000 |
2014/11/18 | 175 | 183 | 175 | 179 | 17,000 |
2014/11/17 | 183 | 183 | 176 | 176 | 32,000 |
2014/11/14 | 188 | 188 | 180 | 185 | 87,000 |
2014/11/13 | 190 | 190 | 179 | 187 | 119,000 |
2014/11/12 | 192 | 194 | 185 | 190 | 115,000 |
2014/11/11 | 185 | 190 | 180 | 189 | 99,000 |
2014/11/10 | 177 | 190 | 176 | 187 | 196,000 |
2014/11/07 | 176 | 177 | 174 | 175 | 19,000 |
2014/11/06 | 180 | 180 | 175 | 176 | 41,000 |
2014/11/05 | 179 | 179 | 175 | 178 | 51,000 |
2014/11/04 | 182 | 183 | 171 | 177 | 66,000 |
2014/10/31 | 184 | 187 | 177 | 182 | 50,000 |
2014/10/30 | 186 | 194 | 180 | 182 | 210,000 |
2014/10/29 | 167 | 185 | 166 | 179 | 166,000 |
2014/10/28 | 168 | 169 | 164 | 169 | 45,000 |
2014/10/27 | 169 | 169 | 166 | 168 | 23,000 |
2014/10/24 | 167 | 169 | 166 | 168 | 58,000 |
2014/10/23 | 163 | 168 | 163 | 167 | 51,000 |
2014/10/22 | 165 | 168 | 164 | 167 | 61,000 |
2014/10/21 | 170 | 170 | 162 | 162 | 54,000 |
2014/10/20 | 171 | 171 | 162 | 167 | 63,000 |
2014/10/17 | 161 | 180 | 161 | 166 | 129,000 |
2014/10/16 | 161 | 162 | 158 | 162 | 31,000 |
2014/10/15 | 161 | 164 | 160 | 162 | 28,000 |
2014/10/14 | 157 | 164 | 156 | 160 | 62,000 |
2014/10/10 | 159 | 160 | 155 | 158 | 136,000 |
2014/10/09 | 175 | 175 | 166 | 171 | 61,000 |
2014/10/08 | 175 | 176 | 172 | 176 | 29,000 |
2014/10/07 | 181 | 181 | 175 | 178 | 26,000 |
2014/10/06 | 183 | 183 | 178 | 179 | 22,000 |
2014/10/03 | 178 | 185 | 178 | 182 | 28,000 |
2014/10/02 | 170 | 175 | 169 | 175 | 68,000 |
2014/10/01 | 181 | 185 | 176 | 179 | 47,000 |
2014/09/30 | 188 | 188 | 181 | 185 | 43,000 |
2014/09/29 | 191 | 192 | 186 | 188 | 35,000 |
2014/09/26 | 187 | 188 | 185 | 187 | 37,000 |
2014/09/25 | 190 | 190 | 187 | 188 | 57,000 |
2014/09/24 | 195 | 196 | 187 | 191 | 87,000 |
2014/09/22 | 198 | 198 | 193 | 194 | 146,000 |
2014/09/19 | 179 | 198 | 179 | 193 | 318,000 |
2014/09/18 | 182 | 182 | 180 | 180 | 60,000 |
2014/09/17 | 185 | 186 | 182 | 184 | 45,000 |
2014/09/16 | 193 | 193 | 183 | 185 | 119,000 |
2014/09/12 | 195 | 198 | 192 | 192 | 57,000 |
2014/09/11 | 204 | 205 | 195 | 196 | 116,000 |
2014/09/10 | 192 | 201 | 191 | 199 | 245,000 |
2014/09/09 | 195 | 195 | 191 | 192 | 42,000 |
2014/09/08 | 196 | 196 | 192 | 195 | 63,000 |
2014/09/05 | 201 | 201 | 191 | 195 | 234,000 |
2014/09/04 | 208 | 208 | 201 | 201 | 118,000 |
2014/09/03 | 206 | 210 | 204 | 207 | 188,000 |
2014/09/02 | 208 | 214 | 205 | 206 | 183,000 |
2014/09/01 | 210 | 210 | 204 | 205 | 204,000 |
2014/08/29 | 213 | 217 | 201 | 209 | 549,000 |
2014/08/28 | 226 | 230 | 208 | 210 | 983,000 |
2014/08/27 | 249 | 301 | 236 | 247 | 6,024,000 |
2014/08/26 | 177 | 225 | 177 | 225 | 1,373,000 |
2014/08/25 | 167 | 180 | 166 | 175 | 190,000 |
2014/08/22 | 169 | 169 | 166 | 166 | 64,000 |
2014/08/21 | 168 | 169 | 165 | 169 | 70,000 |
2014/08/20 | 172 | 172 | 166 | 169 | 80,000 |
2014/08/19 | 173 | 175 | 168 | 170 | 86,000 |
2014/08/18 | 172 | 174 | 166 | 172 | 178,000 |
2014/08/15 | 171 | 177 | 171 | 177 | 53,000 |
2014/08/14 | 173 | 175 | 170 | 171 | 59,000 |
2014/08/13 | 178 | 183 | 170 | 175 | 139,000 |
2014/08/12 | 174 | 180 | 170 | 179 | 133,000 |
2014/08/11 | 173 | 173 | 165 | 169 | 108,000 |
2014/08/08 | 165 | 178 | 157 | 163 | 356,000 |
2014/08/07 | 174 | 179 | 171 | 174 | 105,000 |
2014/08/06 | 181 | 181 | 169 | 171 | 166,000 |
2014/08/05 | 189 | 190 | 180 | 182 | 167,000 |
2014/08/04 | 193 | 193 | 187 | 189 | 104,000 |
2014/08/01 | 188 | 191 | 185 | 189 | 234,000 |
2014/07/31 | 201 | 203 | 198 | 199 | 112,000 |
2014/07/30 | 206 | 207 | 201 | 201 | 132,000 |
2014/07/29 | 209 | 211 | 204 | 204 | 227,000 |
2014/07/28 | 218 | 218 | 207 | 210 | 209,000 |
2014/07/25 | 210 | 219 | 205 | 208 | 295,000 |
2014/07/24 | 222 | 228 | 204 | 211 | 410,000 |
2014/07/23 | 230 | 235 | 218 | 219 | 242,000 |
2014/07/22 | 210 | 229 | 210 | 227 | 321,000 |
2014/07/18 | 211 | 216 | 207 | 211 | 229,000 |
2014/07/17 | 219 | 225 | 215 | 217 | 281,000 |
2014/07/16 | 230 | 233 | 222 | 223 | 465,000 |
2014/07/15 | 215 | 248 | 215 | 241 | 751,000 |
2014/07/14 | 229 | 229 | 211 | 219 | 456,000 |
2014/07/11 | 218 | 239 | 205 | 205 | 708,000 |
2014/07/10 | 227 | 227 | 213 | 213 | 288,000 |
2014/07/09 | 236 | 236 | 216 | 224 | 524,000 |
2014/07/08 | 250 | 251 | 236 | 241 | 434,000 |
2014/07/07 | 249 | 265 | 244 | 250 | 864,000 |
2014/07/04 | 254 | 280 | 241 | 251 | 1,692,000 |
2014/07/03 | 259 | 268 | 223 | 248 | 942,000 |
2014/07/02 | 273 | 277 | 256 | 263 | 1,286,000 |
2014/07/01 | 287 | 295 | 270 | 278 | 2,975,000 |
2014/06/30 | 210 | 303 | 204 | 255 | 6,346,000 |
2014/06/27 | 246 | 262 | 217 | 223 | 2,104,000 |
2014/06/26 | 257 | 289 | 237 | 262 | 11,015,000 |
2014/06/25 | 187 | 212 | 176 | 212 | 6,733,000 |
2014/06/24 | 157 | 166 | 155 | 162 | 1,340,000 |
2014/06/23 | 145 | 155 | 143 | 153 | 587,000 |
2014/06/20 | 145 | 145 | 142 | 142 | 81,000 |
2014/06/19 | 147 | 148 | 142 | 144 | 220,000 |
2014/06/18 | 152 | 152 | 146 | 146 | 227,000 |
2014/06/17 | 146 | 159 | 144 | 151 | 1,670,000 |
2014/06/16 | 146 | 146 | 140 | 141 | 284,000 |
2014/06/13 | 146 | 147 | 142 | 144 | 128,000 |
2014/06/12 | 142 | 147 | 138 | 146 | 320,000 |
2014/06/11 | 143 | 145 | 141 | 144 | 165,000 |
2014/06/10 | 151 | 151 | 143 | 145 | 544,000 |
2014/06/09 | 154 | 154 | 150 | 151 | 1,200,000 |
2014/06/06 | 149 | 191 | 148 | 164 | 11,462,000 |
2014/06/05 | 150 | 151 | 140 | 144 | 797,000 |
2014/06/04 | 151 | 155 | 137 | 143 | 875,000 |
2014/06/03 | 147 | 147 | 140 | 144 | 421,000 |
2014/06/02 | 147 | 154 | 140 | 146 | 1,028,000 |
2014/05/30 | 166 | 174 | 151 | 159 | 1,004,000 |
2014/05/29 | 158 | 161 | 146 | 160 | 1,127,000 |
2014/05/28 | 170 | 191 | 146 | 154 | 4,629,000 |
2014/05/27 | 157 | 172 | 155 | 162 | 5,843,000 |
2014/05/26 | 95 | 122 | 95 | 122 | 1,819,000 |
2014/05/23 | 91 | 93 | 90 | 92 | 49,000 |
2014/05/22 | 91 | 91 | 89 | 91 | 67,000 |
2014/05/21 | 86 | 88 | 86 | 88 | 33,000 |
2014/05/20 | 91 | 91 | 86 | 88 | 49,000 |
2014/05/19 | 96 | 99 | 89 | 90 | 161,000 |
2014/05/16 | 96 | 97 | 95 | 95 | 76,000 |
2014/05/15 | 99 | 99 | 95 | 95 | 113,000 |
2014/05/14 | 102 | 110 | 97 | 99 | 2,005,000 |
2014/05/13 | 95 | 97 | 94 | 97 | 24,000 |
2014/05/12 | 96 | 96 | 94 | 94 | 54,000 |
2014/05/09 | 97 | 98 | 95 | 97 | 59,000 |
2014/05/08 | 95 | 96 | 95 | 96 | 9,000 |
2014/05/07 | 93 | 95 | 93 | 95 | 5,000 |
2014/05/02 | 93 | 96 | 93 | 95 | 37,000 |
2014/05/01 | 94 | 94 | 91 | 92 | 65,000 |
2014/04/30 | 94 | 95 | 93 | 93 | 41,000 |
2014/04/28 | 95 | 96 | 94 | 94 | 28,000 |
2014/04/25 | 96 | 99 | 94 | 95 | 88,000 |
2014/04/24 | 97 | 97 | 96 | 97 | 35,000 |
2014/04/23 | 95 | 98 | 94 | 97 | 73,000 |
2014/04/22 | 97 | 97 | 94 | 94 | 30,000 |
2014/04/21 | 97 | 98 | 96 | 97 | 34,000 |
2014/04/18 | 99 | 99 | 97 | 97 | 14,000 |
2014/04/17 | 99 | 99 | 97 | 98 | 8,000 |
2014/04/16 | 96 | 99 | 96 | 97 | 31,000 |
2014/04/15 | 97 | 97 | 94 | 95 | 32,000 |
2014/04/14 | 96 | 97 | 95 | 96 | 18,000 |
2014/04/11 | 95 | 96 | 93 | 96 | 68,000 |
2014/04/10 | 99 | 102 | 97 | 98 | 58,000 |
2014/04/09 | 98 | 99 | 97 | 97 | 41,000 |
2014/04/08 | 96 | 102 | 96 | 100 | 80,000 |
2014/04/07 | 98 | 99 | 97 | 97 | 28,000 |
2014/04/04 | 99 | 99 | 98 | 98 | 39,000 |
2014/04/03 | 102 | 108 | 100 | 100 | 593,000 |
2014/04/02 | 97 | 99 | 97 | 98 | 55,000 |
2014/04/01 | 94 | 97 | 94 | 97 | 35,000 |
2014/03/31 | 94 | 96 | 93 | 95 | 69,000 |
2014/03/28 | 93 | 94 | 92 | 92 | 23,000 |
2014/03/27 | 90 | 92 | 89 | 92 | 22,000 |
2014/03/26 | 91 | 92 | 90 | 90 | 28,000 |
2014/03/25 | 93 | 93 | 92 | 92 | 36,000 |
2014/03/24 | 93 | 94 | 91 | 94 | 26,000 |
2014/03/20 | 97 | 97 | 90 | 92 | 111,000 |
2014/03/19 | 99 | 99 | 95 | 96 | 56,000 |
2014/03/18 | 100 | 100 | 98 | 98 | 42,000 |
2014/03/17 | 97 | 102 | 96 | 97 | 236,000 |
2014/03/14 | 96 | 98 | 95 | 96 | 47,000 |
2014/03/13 | 100 | 100 | 98 | 100 | 57,000 |
2014/03/12 | 101 | 101 | 100 | 100 | 36,000 |
2014/03/11 | 103 | 103 | 102 | 102 | 35,000 |
2014/03/10 | 102 | 103 | 100 | 103 | 63,000 |
2014/03/07 | 102 | 103 | 101 | 101 | 51,000 |
2014/03/06 | 99 | 103 | 99 | 101 | 89,000 |
2014/03/05 | 101 | 101 | 98 | 99 | 38,000 |
2014/03/04 | 97 | 100 | 96 | 99 | 93,000 |
2014/03/03 | 98 | 99 | 95 | 98 | 99,000 |
2014/02/28 | 104 | 105 | 98 | 99 | 385,000 |
2014/02/27 | 105 | 110 | 104 | 104 | 139,000 |
2014/02/26 | 107 | 107 | 104 | 105 | 84,000 |
2014/02/25 | 105 | 107 | 104 | 106 | 183,000 |
2014/02/24 | 108 | 108 | 103 | 106 | 654,000 |
2014/02/21 | 109 | 133 | 108 | 110 | 2,913,000 |
2014/02/20 | 106 | 106 | 104 | 104 | 22,000 |
2014/02/19 | 106 | 108 | 104 | 108 | 53,000 |
2014/02/18 | 103 | 105 | 102 | 105 | 41,000 |
2014/02/17 | 104 | 106 | 100 | 105 | 26,000 |
2014/02/14 | 106 | 109 | 102 | 102 | 84,000 |
2014/02/13 | 108 | 109 | 107 | 108 | 143,000 |
2014/02/12 | 109 | 113 | 107 | 111 | 85,000 |
2014/02/10 | 106 | 109 | 106 | 107 | 45,000 |
2014/02/07 | 108 | 108 | 105 | 105 | 82,000 |
2014/02/06 | 103 | 104 | 101 | 104 | 176,000 |
2014/02/05 | 105 | 105 | 98 | 100 | 166,000 |
2014/02/04 | 95 | 101 | 94 | 96 | 242,000 |
2014/02/03 | 118 | 118 | 109 | 110 | 121,000 |
2014/01/31 | 122 | 123 | 116 | 118 | 146,000 |
2014/01/30 | 128 | 128 | 120 | 120 | 116,000 |
2014/01/29 | 131 | 131 | 126 | 128 | 19,000 |
2014/01/28 | 126 | 130 | 125 | 127 | 95,000 |
2014/01/27 | 132 | 132 | 126 | 126 | 155,000 |
2014/01/24 | 131 | 134 | 130 | 132 | 152,000 |
2014/01/23 | 139 | 141 | 137 | 137 | 119,000 |
2014/01/22 | 142 | 142 | 137 | 139 | 153,000 |
2014/01/21 | 138 | 145 | 138 | 142 | 239,000 |
2014/01/20 | 136 | 138 | 135 | 138 | 91,000 |
2014/01/17 | 137 | 137 | 132 | 136 | 151,000 |
2014/01/16 | 144 | 144 | 135 | 135 | 245,000 |
2014/01/15 | 140 | 143 | 139 | 140 | 240,000 |
2014/01/14 | 146 | 146 | 140 | 142 | 242,000 |
2014/01/10 | 147 | 151 | 141 | 146 | 835,000 |
2014/01/09 | 139 | 183 | 137 | 154 | 8,516,000 |
2014/01/08 | 129 | 137 | 128 | 135 | 444,000 |
2014/01/07 | 131 | 131 | 128 | 130 | 143,000 |
2014/01/06 | 130 | 132 | 129 | 132 | 190,000 |