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 |
---|---|---|---|---|---|
2015/12/30 | 186 | 204 | 186 | 198 | 64,000 |
2015/12/29 | 180 | 185 | 178 | 185 | 18,000 |
2015/12/28 | 174 | 179 | 171 | 177 | 14,000 |
2015/12/25 | 177 | 179 | 158 | 174 | 80,000 |
2015/12/24 | 193 | 193 | 179 | 179 | 27,000 |
2015/12/22 | 195 | 199 | 193 | 193 | 24,000 |
2015/12/21 | 193 | 202 | 193 | 200 | 21,000 |
2015/12/18 | 204 | 204 | 194 | 200 | 27,000 |
2015/12/17 | 205 | 205 | 201 | 202 | 30,000 |
2015/12/16 | 206 | 206 | 205 | 205 | 8,000 |
2015/12/15 | 213 | 213 | 201 | 206 | 26,000 |
2015/12/14 | 215 | 215 | 212 | 213 | 10,000 |
2015/12/11 | 220 | 220 | 217 | 217 | 10,000 |
2015/12/10 | 216 | 219 | 215 | 217 | 10,000 |
2015/12/09 | 219 | 220 | 219 | 220 | 7,000 |
2015/12/08 | 220 | 223 | 219 | 223 | 14,000 |
2015/12/07 | 220 | 220 | 216 | 220 | 26,000 |
2015/12/04 | 221 | 223 | 215 | 219 | 22,000 |
2015/12/03 | 220 | 223 | 220 | 222 | 32,000 |
2015/12/02 | 222 | 225 | 220 | 221 | 25,000 |
2015/12/01 | 224 | 226 | 221 | 222 | 23,000 |
2015/11/30 | 228 | 232 | 225 | 225 | 27,000 |
2015/11/27 | 228 | 238 | 228 | 230 | 23,000 |
2015/11/26 | 228 | 231 | 227 | 228 | 18,000 |
2015/11/25 | 233 | 233 | 227 | 228 | 30,000 |
2015/11/24 | 233 | 234 | 229 | 233 | 21,000 |
2015/11/20 | 230 | 236 | 230 | 231 | 9,000 |
2015/11/19 | 235 | 237 | 231 | 235 | 16,000 |
2015/11/18 | 239 | 247 | 236 | 237 | 21,000 |
2015/11/17 | 234 | 247 | 234 | 247 | 8,000 |
2015/11/16 | 228 | 252 | 228 | 250 | 15,000 |
2015/11/13 | 228 | 250 | 228 | 248 | 42,000 |
2015/11/12 | 231 | 237 | 231 | 236 | 115,000 |
2015/11/11 | 231 | 236 | 231 | 232 | 12,000 |
2015/11/10 | 229 | 233 | 229 | 231 | 12,000 |
2015/11/09 | 230 | 231 | 230 | 230 | 51,000 |
2015/11/06 | 230 | 237 | 230 | 237 | 7,000 |
2015/11/05 | 234 | 237 | 231 | 237 | 14,000 |
2015/11/04 | 237 | 237 | 227 | 237 | 22,000 |
2015/11/02 | 220 | 236 | 220 | 233 | 10,000 |
2015/10/30 | 226 | 226 | 220 | 220 | 16,000 |
2015/10/29 | 230 | 233 | 225 | 226 | 31,000 |
2015/10/28 | 233 | 233 | 231 | 231 | 12,000 |
2015/10/27 | 235 | 235 | 234 | 234 | 4,000 |
2015/10/26 | 237 | 241 | 233 | 235 | 29,000 |
2015/10/23 | 236 | 239 | 236 | 236 | 14,000 |
2015/10/22 | 237 | 238 | 232 | 237 | 26,000 |
2015/10/21 | 241 | 245 | 239 | 239 | 20,000 |
2015/10/20 | 240 | 242 | 240 | 240 | 21,000 |
2015/10/19 | 245 | 248 | 239 | 248 | 35,000 |
2015/10/16 | 249 | 251 | 248 | 248 | 7,000 |
2015/10/15 | 250 | 251 | 248 | 248 | 4,000 |
2015/10/14 | 260 | 262 | 256 | 256 | 15,000 |
2015/10/13 | 258 | 261 | 251 | 256 | 25,000 |
2015/10/09 | 255 | 258 | 253 | 258 | 20,000 |
2015/10/08 | 258 | 264 | 250 | 250 | 28,000 |
2015/10/07 | 250 | 264 | 250 | 264 | 55,000 |
2015/10/06 | 264 | 264 | 250 | 250 | 52,000 |
2015/10/05 | 265 | 273 | 262 | 264 | 62,000 |
2015/10/02 | 264 | 267 | 257 | 261 | 33,000 |
2015/10/01 | 270 | 277 | 260 | 265 | 202,000 |
2015/09/30 | 240 | 270 | 240 | 270 | 262,000 |
2015/09/29 | 237 | 240 | 228 | 240 | 39,000 |
2015/09/28 | 239 | 243 | 237 | 239 | 94,000 |
2015/09/25 | 236 | 252 | 235 | 239 | 189,000 |
2015/09/24 | 218 | 243 | 217 | 242 | 125,000 |
2015/09/18 | 209 | 220 | 208 | 220 | 114,000 |
2015/09/17 | 202 | 226 | 202 | 220 | 249,000 |
2015/09/16 | 204 | 204 | 198 | 201 | 37,000 |
2015/09/15 | 204 | 204 | 201 | 204 | 10,000 |
2015/09/14 | 205 | 207 | 200 | 207 | 18,000 |
2015/09/11 | 201 | 208 | 201 | 208 | 12,000 |
2015/09/10 | 202 | 202 | 200 | 201 | 7,000 |
2015/09/09 | 202 | 207 | 201 | 204 | 23,000 |
2015/09/08 | 201 | 201 | 197 | 197 | 19,000 |
2015/09/07 | 200 | 208 | 196 | 202 | 22,000 |
2015/09/04 | 216 | 216 | 205 | 205 | 60,000 |
2015/09/03 | 213 | 224 | 211 | 212 | 23,000 |
2015/09/02 | 201 | 213 | 201 | 207 | 49,000 |
2015/09/01 | 216 | 216 | 210 | 210 | 65,000 |
2015/08/31 | 220 | 220 | 211 | 216 | 45,000 |
2015/08/28 | 205 | 218 | 204 | 216 | 105,000 |
2015/08/27 | 198 | 205 | 193 | 197 | 241,000 |
2015/08/26 | 200 | 202 | 185 | 197 | 119,000 |
2015/08/25 | 183 | 217 | 180 | 182 | 349,000 |
2015/08/24 | 249 | 250 | 212 | 217 | 169,000 |
2015/08/21 | 262 | 268 | 257 | 257 | 52,000 |
2015/08/20 | 272 | 275 | 261 | 275 | 66,000 |
2015/08/19 | 260 | 274 | 256 | 272 | 176,000 |
2015/08/18 | 253 | 259 | 253 | 259 | 49,000 |
2015/08/17 | 248 | 253 | 248 | 251 | 22,000 |
2015/08/14 | 249 | 249 | 245 | 245 | 30,000 |
2015/08/13 | 247 | 249 | 247 | 249 | 24,000 |
2015/08/12 | 246 | 250 | 246 | 248 | 33,000 |
2015/08/11 | 253 | 253 | 248 | 250 | 18,000 |
2015/08/10 | 270 | 271 | 243 | 245 | 191,000 |
2015/08/07 | 241 | 250 | 241 | 246 | 60,000 |
2015/08/06 | 245 | 248 | 245 | 246 | 44,000 |
2015/08/05 | 244 | 253 | 244 | 248 | 36,000 |
2015/08/04 | 248 | 254 | 247 | 248 | 36,000 |
2015/08/03 | 252 | 253 | 243 | 252 | 85,000 |
2015/07/31 | 260 | 266 | 253 | 256 | 40,000 |
2015/07/30 | 268 | 268 | 256 | 260 | 60,000 |
2015/07/29 | 270 | 274 | 269 | 269 | 78,000 |
2015/07/28 | 270 | 273 | 266 | 270 | 41,000 |
2015/07/27 | 267 | 276 | 267 | 274 | 56,000 |
2015/07/24 | 272 | 276 | 272 | 275 | 51,000 |
2015/07/23 | 280 | 283 | 270 | 276 | 170,000 |
2015/07/22 | 270 | 281 | 269 | 277 | 169,000 |
2015/07/21 | 275 | 275 | 265 | 273 | 27,000 |
2015/07/17 | 272 | 275 | 265 | 274 | 105,000 |
2015/07/16 | 252 | 280 | 252 | 275 | 401,000 |
2015/07/15 | 255 | 255 | 249 | 255 | 45,000 |
2015/07/14 | 244 | 254 | 235 | 251 | 160,000 |
2015/07/13 | 236 | 240 | 230 | 236 | 28,000 |
2015/07/10 | 219 | 236 | 219 | 229 | 64,000 |
2015/07/09 | 231 | 232 | 194 | 223 | 114,000 |
2015/07/08 | 234 | 239 | 231 | 232 | 43,000 |
2015/07/07 | 240 | 240 | 235 | 236 | 22,000 |
2015/07/06 | 240 | 240 | 237 | 237 | 13,000 |
2015/07/03 | 245 | 245 | 240 | 243 | 21,000 |
2015/07/02 | 245 | 252 | 245 | 247 | 53,000 |
2015/07/01 | 240 | 248 | 232 | 246 | 77,000 |
2015/06/30 | 247 | 250 | 241 | 244 | 36,000 |
2015/06/29 | 248 | 260 | 246 | 248 | 87,000 |
2015/06/26 | 257 | 258 | 254 | 257 | 18,000 |
2015/06/25 | 264 | 264 | 251 | 257 | 54,000 |
2015/06/24 | 257 | 264 | 257 | 263 | 89,000 |
2015/06/23 | 250 | 267 | 250 | 257 | 173,000 |
2015/06/22 | 249 | 249 | 244 | 249 | 22,000 |
2015/06/19 | 247 | 249 | 240 | 248 | 89,000 |
2015/06/18 | 251 | 254 | 249 | 254 | 23,000 |
2015/06/17 | 259 | 259 | 248 | 253 | 151,000 |
2015/06/16 | 260 | 260 | 256 | 256 | 25,000 |
2015/06/15 | 258 | 264 | 258 | 260 | 34,000 |
2015/06/12 | 254 | 264 | 254 | 264 | 34,000 |
2015/06/11 | 257 | 261 | 255 | 256 | 48,000 |
2015/06/10 | 262 | 264 | 259 | 260 | 19,000 |
2015/06/09 | 268 | 268 | 259 | 261 | 101,000 |
2015/06/08 | 271 | 271 | 263 | 269 | 74,000 |
2015/06/05 | 276 | 279 | 270 | 271 | 59,000 |
2015/06/04 | 278 | 283 | 273 | 276 | 73,000 |
2015/06/03 | 273 | 276 | 271 | 273 | 45,000 |
2015/06/02 | 265 | 280 | 265 | 273 | 150,000 |
2015/06/01 | 265 | 271 | 261 | 268 | 59,000 |
2015/05/29 | 265 | 280 | 260 | 269 | 255,000 |
2015/05/28 | 267 | 267 | 262 | 262 | 35,000 |
2015/05/27 | 268 | 268 | 265 | 267 | 14,000 |
2015/05/26 | 271 | 271 | 264 | 267 | 48,000 |
2015/05/25 | 270 | 274 | 269 | 270 | 49,000 |
2015/05/22 | 270 | 274 | 265 | 271 | 57,000 |
2015/05/21 | 270 | 276 | 267 | 267 | 55,000 |
2015/05/20 | 270 | 272 | 262 | 272 | 109,000 |
2015/05/19 | 269 | 283 | 266 | 267 | 108,000 |
2015/05/18 | 270 | 285 | 248 | 276 | 295,000 |
2015/05/15 | 296 | 304 | 291 | 297 | 215,000 |
2015/05/14 | 294 | 308 | 286 | 296 | 326,000 |
2015/05/13 | 278 | 305 | 278 | 294 | 406,000 |
2015/05/12 | 279 | 296 | 271 | 279 | 286,000 |
2015/05/11 | 269 | 275 | 264 | 271 | 119,000 |
2015/05/08 | 258 | 265 | 258 | 261 | 21,000 |
2015/05/07 | 256 | 263 | 256 | 258 | 53,000 |
2015/05/01 | 258 | 262 | 254 | 256 | 63,000 |
2015/04/30 | 267 | 270 | 262 | 262 | 48,000 |
2015/04/28 | 277 | 277 | 265 | 267 | 98,000 |
2015/04/27 | 274 | 280 | 266 | 275 | 127,000 |
2015/04/24 | 279 | 280 | 273 | 280 | 77,000 |
2015/04/23 | 290 | 291 | 277 | 282 | 411,000 |
2015/04/22 | 258 | 326 | 258 | 297 | 3,696,000 |
2015/04/21 | 257 | 263 | 250 | 262 | 251,000 |
2015/04/20 | 250 | 254 | 247 | 249 | 107,000 |
2015/04/17 | 250 | 270 | 250 | 250 | 396,000 |
2015/04/16 | 253 | 253 | 251 | 251 | 39,000 |
2015/04/15 | 258 | 258 | 248 | 253 | 108,000 |
2015/04/14 | 254 | 259 | 248 | 258 | 65,000 |
2015/04/13 | 252 | 254 | 247 | 252 | 82,000 |
2015/04/10 | 258 | 258 | 252 | 252 | 84,000 |
2015/04/09 | 259 | 271 | 257 | 258 | 143,000 |
2015/04/08 | 262 | 264 | 259 | 259 | 100,000 |
2015/04/07 | 265 | 267 | 261 | 261 | 64,000 |
2015/04/06 | 259 | 268 | 259 | 267 | 48,000 |
2015/04/03 | 265 | 265 | 258 | 260 | 74,000 |
2015/04/02 | 270 | 270 | 260 | 263 | 143,000 |
2015/04/01 | 253 | 275 | 250 | 270 | 321,000 |
2015/03/31 | 253 | 259 | 250 | 258 | 90,000 |
2015/03/30 | 252 | 258 | 245 | 250 | 138,000 |
2015/03/27 | 251 | 257 | 251 | 251 | 84,000 |
2015/03/26 | 264 | 264 | 252 | 253 | 180,000 |
2015/03/25 | 266 | 269 | 261 | 265 | 121,000 |
2015/03/24 | 288 | 288 | 269 | 269 | 228,000 |
2015/03/23 | 283 | 294 | 266 | 286 | 598,000 |
2015/03/20 | 306 | 309 | 281 | 286 | 1,737,000 |
2015/03/19 | 327 | 327 | 319 | 327 | 1,348,000 |
2015/03/18 | 251 | 257 | 245 | 247 | 155,000 |
2015/03/17 | 250 | 250 | 245 | 249 | 114,000 |
2015/03/16 | 245 | 253 | 242 | 251 | 206,000 |
2015/03/13 | 240 | 246 | 238 | 244 | 117,000 |
2015/03/12 | 235 | 236 | 231 | 235 | 75,000 |
2015/03/11 | 237 | 239 | 232 | 239 | 63,000 |
2015/03/10 | 243 | 260 | 235 | 240 | 509,000 |
2015/03/09 | 228 | 251 | 226 | 235 | 394,000 |
2015/03/06 | 234 | 234 | 225 | 226 | 137,000 |
2015/03/05 | 240 | 245 | 228 | 235 | 255,000 |
2015/03/04 | 244 | 247 | 241 | 244 | 106,000 |
2015/03/03 | 250 | 252 | 246 | 249 | 114,000 |
2015/03/02 | 256 | 257 | 246 | 246 | 182,000 |
2015/02/27 | 257 | 258 | 245 | 245 | 191,000 |
2015/02/26 | 260 | 264 | 256 | 256 | 201,000 |
2015/02/25 | 260 | 274 | 255 | 260 | 612,000 |
2015/02/24 | 260 | 260 | 255 | 259 | 124,000 |
2015/02/23 | 262 | 263 | 256 | 258 | 145,000 |
2015/02/20 | 262 | 263 | 256 | 256 | 376,000 |
2015/02/19 | 251 | 315 | 251 | 265 | 3,292,000 |
2015/02/18 | 253 | 263 | 253 | 255 | 222,000 |
2015/02/17 | 260 | 260 | 254 | 254 | 330,000 |
2015/02/16 | 270 | 274 | 258 | 262 | 468,000 |
2015/02/13 | 276 | 276 | 260 | 272 | 416,000 |
2015/02/12 | 305 | 312 | 280 | 280 | 684,000 |
2015/02/10 | 297 | 350 | 283 | 291 | 4,251,000 |
2015/02/09 | 281 | 298 | 277 | 281 | 672,000 |
2015/02/06 | 308 | 316 | 277 | 289 | 1,307,000 |
2015/02/05 | 316 | 374 | 307 | 327 | 3,839,000 |
2015/02/04 | 420 | 437 | 303 | 314 | 7,322,000 |
2015/02/03 | 353 | 401 | 327 | 380 | 10,138,000 |
2015/02/02 | 321 | 321 | 321 | 321 | 237,000 |
2015/01/30 | 194 | 241 | 194 | 241 | 2,731,000 |
2015/01/29 | 203 | 206 | 184 | 191 | 322,000 |
2015/01/28 | 183 | 220 | 183 | 201 | 1,424,000 |
2015/01/27 | 185 | 186 | 181 | 183 | 49,000 |
2015/01/26 | 177 | 185 | 177 | 185 | 97,000 |
2015/01/23 | 181 | 186 | 179 | 179 | 100,000 |
2015/01/22 | 177 | 183 | 177 | 178 | 33,000 |
2015/01/21 | 181 | 183 | 177 | 177 | 78,000 |
2015/01/20 | 191 | 192 | 179 | 182 | 230,000 |
2015/01/19 | 170 | 181 | 166 | 181 | 156,000 |
2015/01/16 | 168 | 172 | 168 | 169 | 36,000 |
2015/01/15 | 167 | 170 | 166 | 167 | 64,000 |
2015/01/14 | 170 | 170 | 166 | 167 | 35,000 |
2015/01/13 | 171 | 174 | 170 | 171 | 36,000 |
2015/01/09 | 175 | 176 | 172 | 175 | 57,000 |
2015/01/08 | 180 | 180 | 172 | 177 | 51,000 |
2015/01/07 | 178 | 181 | 176 | 176 | 19,000 |
2015/01/06 | 177 | 183 | 176 | 178 | 108,000 |
2015/01/05 | 177 | 186 | 172 | 183 | 341,000 |