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 |
---|---|---|---|---|---|
2016/12/30 | 221 | 225 | 219 | 222 | 102,000 |
2016/12/29 | 239 | 239 | 217 | 224 | 914,000 |
2016/12/28 | 209 | 264 | 209 | 239 | 3,612,000 |
2016/12/27 | 203 | 208 | 203 | 203 | 42,000 |
2016/12/26 | 208 | 208 | 202 | 204 | 107,000 |
2016/12/22 | 207 | 209 | 204 | 208 | 63,000 |
2016/12/21 | 198 | 208 | 197 | 208 | 185,000 |
2016/12/20 | 200 | 200 | 197 | 198 | 29,000 |
2016/12/19 | 197 | 200 | 196 | 200 | 69,000 |
2016/12/16 | 204 | 207 | 198 | 198 | 159,000 |
2016/12/15 | 208 | 209 | 207 | 209 | 4,000 |
2016/12/14 | 208 | 211 | 205 | 208 | 26,000 |
2016/12/13 | 210 | 210 | 204 | 207 | 20,000 |
2016/12/12 | 212 | 212 | 207 | 208 | 22,000 |
2016/12/09 | 212 | 212 | 205 | 205 | 24,000 |
2016/12/08 | 211 | 211 | 204 | 205 | 22,000 |
2016/12/07 | 203 | 211 | 202 | 210 | 27,000 |
2016/12/06 | 212 | 213 | 203 | 203 | 35,000 |
2016/12/05 | 214 | 214 | 214 | 214 | 1,000 |
2016/12/02 | 211 | 213 | 209 | 213 | 17,000 |
2016/12/01 | 217 | 217 | 213 | 213 | 25,000 |
2016/11/30 | 218 | 218 | 210 | 214 | 9,000 |
2016/11/29 | 211 | 212 | 207 | 212 | 21,000 |
2016/11/28 | 208 | 218 | 207 | 213 | 8,000 |
2016/11/25 | 217 | 220 | 208 | 208 | 83,000 |
2016/11/24 | 223 | 228 | 220 | 220 | 27,000 |
2016/11/22 | 224 | 229 | 223 | 223 | 45,000 |
2016/11/21 | 222 | 232 | 220 | 224 | 114,000 |
2016/11/18 | 213 | 222 | 213 | 218 | 87,000 |
2016/11/17 | 208 | 215 | 205 | 212 | 71,000 |
2016/11/16 | 211 | 211 | 203 | 209 | 54,000 |
2016/11/15 | 210 | 211 | 201 | 211 | 52,000 |
2016/11/14 | 190 | 215 | 190 | 213 | 249,000 |
2016/11/11 | 216 | 216 | 208 | 215 | 38,000 |
2016/11/10 | 219 | 219 | 209 | 215 | 86,000 |
2016/11/09 | 215 | 224 | 188 | 198 | 302,000 |
2016/11/08 | 215 | 220 | 209 | 219 | 56,000 |
2016/11/07 | 220 | 222 | 212 | 212 | 87,000 |
2016/11/04 | 224 | 224 | 220 | 222 | 18,000 |
2016/11/02 | 230 | 230 | 223 | 223 | 53,000 |
2016/11/01 | 228 | 234 | 223 | 232 | 102,000 |
2016/10/31 | 228 | 228 | 221 | 225 | 90,000 |
2016/10/28 | 242 | 244 | 221 | 221 | 210,000 |
2016/10/27 | 246 | 247 | 237 | 240 | 93,000 |
2016/10/26 | 251 | 252 | 242 | 242 | 180,000 |
2016/10/25 | 257 | 257 | 243 | 249 | 237,000 |
2016/10/24 | 256 | 266 | 252 | 259 | 632,000 |
2016/10/21 | 232 | 241 | 228 | 240 | 642,000 |
2016/10/20 | 225 | 233 | 216 | 222 | 499,000 |
2016/10/19 | 209 | 213 | 209 | 210 | 43,000 |
2016/10/18 | 212 | 215 | 210 | 212 | 38,000 |
2016/10/17 | 208 | 217 | 208 | 214 | 190,000 |
2016/10/14 | 208 | 214 | 201 | 211 | 188,000 |
2016/10/13 | 197 | 204 | 197 | 199 | 39,000 |
2016/10/12 | 199 | 203 | 197 | 200 | 44,000 |
2016/10/11 | 203 | 205 | 199 | 202 | 46,000 |
2016/10/07 | 198 | 206 | 195 | 200 | 121,000 |
2016/10/06 | 193 | 198 | 193 | 195 | 24,000 |
2016/10/05 | 191 | 195 | 190 | 193 | 21,000 |
2016/10/04 | 198 | 198 | 195 | 196 | 33,000 |
2016/10/03 | 188 | 200 | 188 | 197 | 173,000 |
2016/09/30 | 181 | 187 | 178 | 186 | 65,000 |
2016/09/29 | 179 | 181 | 179 | 181 | 21,000 |
2016/09/28 | 178 | 183 | 178 | 180 | 7,000 |
2016/09/27 | 182 | 182 | 176 | 180 | 69,000 |
2016/09/26 | 180 | 182 | 180 | 182 | 6,000 |
2016/09/23 | 182 | 182 | 180 | 180 | 7,000 |
2016/09/21 | 182 | 182 | 177 | 181 | 24,000 |
2016/09/20 | 188 | 188 | 180 | 180 | 39,000 |
2016/09/16 | 186 | 189 | 186 | 186 | 20,000 |
2016/09/15 | 190 | 191 | 190 | 191 | 14,000 |
2016/09/14 | 190 | 191 | 187 | 190 | 23,000 |
2016/09/13 | 192 | 195 | 189 | 190 | 69,000 |
2016/09/12 | 191 | 192 | 187 | 192 | 32,000 |
2016/09/09 | 186 | 200 | 186 | 188 | 142,000 |
2016/09/08 | 189 | 190 | 185 | 186 | 20,000 |
2016/09/07 | 180 | 186 | 180 | 186 | 49,000 |
2016/09/06 | 179 | 182 | 179 | 181 | 18,000 |
2016/09/05 | 175 | 180 | 175 | 179 | 18,000 |
2016/09/02 | 176 | 176 | 172 | 175 | 26,000 |
2016/09/01 | 177 | 179 | 177 | 177 | 11,000 |
2016/08/31 | 175 | 178 | 175 | 176 | 31,000 |
2016/08/30 | 177 | 177 | 175 | 176 | 23,000 |
2016/08/29 | 180 | 180 | 179 | 179 | 5,000 |
2016/08/26 | 179 | 180 | 179 | 180 | 3,000 |
2016/08/25 | 176 | 180 | 176 | 179 | 21,000 |
2016/08/24 | 181 | 181 | 176 | 176 | 41,000 |
2016/08/23 | 182 | 186 | 181 | 181 | 21,000 |
2016/08/22 | 182 | 185 | 182 | 184 | 10,000 |
2016/08/19 | 185 | 185 | 182 | 182 | 5,000 |
2016/08/18 | 190 | 190 | 183 | 184 | 15,000 |
2016/08/17 | 190 | 190 | 190 | 190 | 3,000 |
2016/08/16 | 187 | 190 | 184 | 190 | 20,000 |
2016/08/15 | 189 | 190 | 189 | 190 | 4,000 |
2016/08/12 | 189 | 189 | 189 | 189 | 1,000 |
2016/08/10 | 186 | 190 | 185 | 189 | 29,000 |
2016/08/09 | 184 | 189 | 183 | 183 | 33,000 |
2016/08/08 | 185 | 193 | 183 | 187 | 25,000 |
2016/08/05 | 197 | 197 | 190 | 193 | 16,000 |
2016/08/04 | 194 | 195 | 194 | 195 | 5,000 |
2016/08/03 | 194 | 195 | 192 | 192 | 3,000 |
2016/08/02 | 196 | 198 | 193 | 198 | 14,000 |
2016/08/01 | 191 | 195 | 191 | 193 | 9,000 |
2016/07/29 | 196 | 198 | 187 | 189 | 30,000 |
2016/07/28 | 197 | 198 | 192 | 192 | 21,000 |
2016/07/27 | 196 | 196 | 193 | 193 | 14,000 |
2016/07/26 | 200 | 203 | 193 | 195 | 64,000 |
2016/07/25 | 205 | 222 | 196 | 197 | 255,000 |
2016/07/22 | 188 | 223 | 184 | 200 | 548,000 |
2016/07/21 | 191 | 191 | 185 | 185 | 40,000 |
2016/07/20 | 194 | 194 | 187 | 188 | 65,000 |
2016/07/19 | 192 | 203 | 188 | 199 | 93,000 |
2016/07/15 | 188 | 190 | 185 | 188 | 29,000 |
2016/07/14 | 190 | 195 | 189 | 189 | 11,000 |
2016/07/13 | 194 | 194 | 188 | 188 | 22,000 |
2016/07/12 | 189 | 194 | 189 | 192 | 49,000 |
2016/07/11 | 186 | 191 | 186 | 188 | 17,000 |
2016/07/08 | 188 | 190 | 181 | 185 | 40,000 |
2016/07/07 | 192 | 192 | 188 | 188 | 13,000 |
2016/07/06 | 191 | 193 | 185 | 187 | 39,000 |
2016/07/05 | 203 | 206 | 197 | 197 | 37,000 |
2016/07/04 | 191 | 206 | 189 | 202 | 93,000 |
2016/07/01 | 186 | 192 | 186 | 188 | 54,000 |
2016/06/30 | 187 | 187 | 184 | 185 | 6,000 |
2016/06/29 | 179 | 185 | 179 | 181 | 38,000 |
2016/06/28 | 174 | 182 | 172 | 180 | 49,000 |
2016/06/27 | 170 | 180 | 170 | 177 | 39,000 |
2016/06/24 | 195 | 195 | 163 | 169 | 135,000 |
2016/06/23 | 193 | 194 | 188 | 191 | 39,000 |
2016/06/22 | 207 | 207 | 199 | 200 | 71,000 |
2016/06/21 | 185 | 204 | 183 | 204 | 87,000 |
2016/06/20 | 181 | 187 | 181 | 186 | 36,000 |
2016/06/17 | 185 | 198 | 181 | 186 | 127,000 |
2016/06/16 | 188 | 188 | 175 | 175 | 67,000 |
2016/06/15 | 182 | 192 | 182 | 188 | 45,000 |
2016/06/14 | 190 | 193 | 180 | 182 | 164,000 |
2016/06/13 | 201 | 201 | 195 | 196 | 36,000 |
2016/06/10 | 200 | 202 | 199 | 199 | 18,000 |
2016/06/09 | 199 | 203 | 195 | 202 | 45,000 |
2016/06/08 | 208 | 208 | 202 | 203 | 35,000 |
2016/06/07 | 209 | 209 | 206 | 209 | 21,000 |
2016/06/06 | 212 | 212 | 205 | 209 | 43,000 |
2016/06/03 | 205 | 215 | 205 | 215 | 34,000 |
2016/06/02 | 211 | 216 | 201 | 205 | 114,000 |
2016/06/01 | 218 | 218 | 212 | 212 | 25,000 |
2016/05/31 | 213 | 219 | 211 | 219 | 83,000 |
2016/05/30 | 211 | 220 | 208 | 213 | 242,000 |
2016/05/27 | 243 | 244 | 226 | 227 | 196,000 |
2016/05/26 | 250 | 250 | 235 | 247 | 190,000 |
2016/05/25 | 247 | 252 | 244 | 247 | 338,000 |
2016/05/24 | 229 | 249 | 226 | 247 | 261,000 |
2016/05/23 | 246 | 246 | 225 | 237 | 158,000 |
2016/05/20 | 236 | 247 | 223 | 240 | 555,000 |
2016/05/19 | 184 | 234 | 184 | 228 | 469,000 |
2016/05/18 | 198 | 199 | 182 | 184 | 254,000 |
2016/05/17 | 193 | 202 | 193 | 202 | 23,000 |
2016/05/16 | 212 | 214 | 187 | 198 | 122,000 |
2016/05/13 | 219 | 223 | 208 | 220 | 60,000 |
2016/05/12 | 217 | 229 | 217 | 221 | 256,000 |
2016/05/11 | 230 | 233 | 226 | 233 | 32,000 |
2016/05/10 | 229 | 231 | 225 | 229 | 57,000 |
2016/05/09 | 243 | 260 | 225 | 233 | 730,000 |
2016/05/06 | 224 | 228 | 223 | 228 | 22,000 |
2016/05/02 | 223 | 229 | 223 | 224 | 11,000 |
2016/04/28 | 223 | 228 | 223 | 228 | 10,000 |
2016/04/27 | 228 | 228 | 221 | 225 | 6,000 |
2016/04/26 | 225 | 225 | 220 | 224 | 19,000 |
2016/04/25 | 224 | 228 | 219 | 223 | 69,000 |
2016/04/22 | 228 | 236 | 220 | 223 | 69,000 |
2016/04/21 | 220 | 229 | 220 | 229 | 24,000 |
2016/04/20 | 222 | 230 | 222 | 225 | 39,000 |
2016/04/19 | 226 | 230 | 226 | 230 | 13,000 |
2016/04/18 | 231 | 231 | 214 | 222 | 56,000 |
2016/04/15 | 230 | 233 | 221 | 228 | 49,000 |
2016/04/14 | 240 | 242 | 233 | 234 | 82,000 |
2016/04/13 | 226 | 237 | 225 | 237 | 151,000 |
2016/04/12 | 224 | 230 | 223 | 226 | 57,000 |
2016/04/11 | 225 | 230 | 222 | 224 | 33,000 |
2016/04/08 | 212 | 217 | 209 | 213 | 27,000 |
2016/04/07 | 212 | 225 | 211 | 214 | 133,000 |
2016/04/06 | 197 | 212 | 196 | 212 | 55,000 |
2016/04/05 | 202 | 202 | 194 | 196 | 75,000 |
2016/04/04 | 226 | 226 | 181 | 201 | 411,000 |
2016/04/01 | 238 | 240 | 216 | 218 | 129,000 |
2016/03/31 | 245 | 245 | 228 | 233 | 304,000 |
2016/03/30 | 207 | 250 | 202 | 237 | 679,000 |
2016/03/29 | 175 | 205 | 174 | 205 | 245,000 |
2016/03/28 | 173 | 176 | 173 | 174 | 23,000 |
2016/03/25 | 174 | 179 | 156 | 173 | 260,000 |
2016/03/24 | 177 | 177 | 174 | 174 | 11,000 |
2016/03/23 | 184 | 186 | 171 | 177 | 99,000 |
2016/03/22 | 184 | 184 | 177 | 184 | 17,000 |
2016/03/18 | 184 | 184 | 184 | 184 | 7,000 |
2016/03/17 | 188 | 190 | 183 | 184 | 38,000 |
2016/03/16 | 198 | 198 | 189 | 189 | 9,000 |
2016/03/15 | 198 | 199 | 190 | 198 | 20,000 |
2016/03/14 | 202 | 206 | 197 | 206 | 25,000 |
2016/03/11 | 210 | 213 | 188 | 200 | 107,000 |
2016/03/10 | 211 | 211 | 202 | 211 | 50,000 |
2016/03/09 | 195 | 210 | 193 | 209 | 108,000 |
2016/03/08 | 201 | 203 | 184 | 190 | 56,000 |
2016/03/07 | 173 | 206 | 173 | 190 | 142,000 |
2016/03/04 | 172 | 173 | 168 | 173 | 13,000 |
2016/03/03 | 172 | 172 | 169 | 170 | 5,000 |
2016/03/02 | 165 | 171 | 163 | 171 | 20,000 |
2016/03/01 | 169 | 169 | 164 | 168 | 8,000 |
2016/02/29 | 165 | 165 | 162 | 164 | 8,000 |
2016/02/26 | 168 | 168 | 168 | 168 | 2,000 |
2016/02/25 | 164 | 170 | 164 | 170 | 8,000 |
2016/02/24 | 162 | 168 | 162 | 163 | 12,000 |
2016/02/23 | 163 | 168 | 160 | 162 | 11,000 |
2016/02/22 | 162 | 167 | 162 | 162 | 5,000 |
2016/02/19 | 162 | 167 | 162 | 167 | 4,000 |
2016/02/18 | 166 | 171 | 166 | 171 | 11,000 |
2016/02/17 | 159 | 164 | 159 | 161 | 31,000 |
2016/02/16 | 155 | 164 | 155 | 164 | 156,000 |
2016/02/15 | 159 | 165 | 158 | 158 | 41,000 |
2016/02/12 | 142 | 150 | 140 | 147 | 72,000 |
2016/02/10 | 179 | 180 | 159 | 162 | 19,000 |
2016/02/09 | 184 | 184 | 175 | 179 | 18,000 |
2016/02/08 | 177 | 185 | 177 | 184 | 8,000 |
2016/02/05 | 188 | 188 | 174 | 177 | 29,000 |
2016/02/04 | 195 | 198 | 190 | 193 | 9,000 |
2016/02/03 | 211 | 211 | 194 | 194 | 31,000 |
2016/02/02 | 186 | 203 | 186 | 203 | 29,000 |
2016/02/01 | 190 | 194 | 190 | 191 | 6,000 |
2016/01/29 | 190 | 190 | 184 | 187 | 16,000 |
2016/01/28 | 191 | 191 | 191 | 191 | 1,000 |
2016/01/27 | 186 | 198 | 186 | 198 | 7,000 |
2016/01/26 | 187 | 187 | 183 | 183 | 74,000 |
2016/01/25 | 192 | 192 | 187 | 188 | 9,000 |
2016/01/22 | 192 | 195 | 185 | 187 | 23,000 |
2016/01/21 | 200 | 201 | 187 | 187 | 23,000 |
2016/01/20 | 209 | 217 | 202 | 202 | 38,000 |
2016/01/19 | 225 | 225 | 211 | 220 | 39,000 |
2016/01/18 | 220 | 220 | 207 | 218 | 42,000 |
2016/01/15 | 214 | 233 | 208 | 228 | 68,000 |
2016/01/14 | 226 | 233 | 217 | 226 | 19,000 |
2016/01/13 | 217 | 233 | 215 | 226 | 56,000 |
2016/01/12 | 199 | 244 | 199 | 220 | 208,000 |
2016/01/08 | 191 | 196 | 190 | 195 | 11,000 |
2016/01/07 | 200 | 201 | 193 | 194 | 20,000 |
2016/01/06 | 200 | 200 | 195 | 196 | 13,000 |
2016/01/05 | 195 | 200 | 193 | 200 | 13,000 |
2016/01/04 | 193 | 200 | 192 | 199 | 16,000 |