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 |
---|---|---|---|---|---|
2017/12/29 | 306 | 310 | 303 | 308 | 67,000 |
2017/12/28 | 310 | 315 | 305 | 306 | 118,000 |
2017/12/27 | 302 | 315 | 302 | 310 | 165,000 |
2017/12/26 | 299 | 305 | 299 | 305 | 429,000 |
2017/12/25 | 303 | 306 | 295 | 297 | 263,000 |
2017/12/22 | 304 | 307 | 302 | 305 | 122,000 |
2017/12/21 | 301 | 304 | 300 | 302 | 134,000 |
2017/12/20 | 303 | 306 | 301 | 301 | 146,000 |
2017/12/19 | 304 | 307 | 303 | 306 | 154,000 |
2017/12/18 | 304 | 308 | 303 | 306 | 117,000 |
2017/12/15 | 309 | 312 | 302 | 304 | 165,000 |
2017/12/14 | 312 | 314 | 307 | 309 | 150,000 |
2017/12/13 | 306 | 310 | 306 | 307 | 91,000 |
2017/12/12 | 311 | 315 | 310 | 310 | 284,000 |
2017/12/11 | 320 | 324 | 305 | 315 | 344,000 |
2017/12/08 | 327 | 328 | 316 | 322 | 255,000 |
2017/12/07 | 308 | 325 | 308 | 325 | 363,000 |
2017/12/06 | 307 | 312 | 300 | 302 | 321,000 |
2017/12/05 | 318 | 318 | 307 | 310 | 192,000 |
2017/12/04 | 336 | 336 | 320 | 320 | 292,000 |
2017/12/01 | 344 | 346 | 333 | 338 | 285,000 |
2017/11/30 | 346 | 347 | 336 | 347 | 482,000 |
2017/11/29 | 332 | 348 | 328 | 346 | 564,000 |
2017/11/28 | 311 | 329 | 311 | 328 | 426,000 |
2017/11/27 | 307 | 312 | 307 | 310 | 219,000 |
2017/11/24 | 302 | 308 | 300 | 305 | 176,000 |
2017/11/22 | 304 | 305 | 296 | 304 | 243,000 |
2017/11/21 | 309 | 309 | 301 | 301 | 261,000 |
2017/11/20 | 319 | 319 | 304 | 308 | 307,000 |
2017/11/17 | 318 | 348 | 310 | 321 | 813,000 |
2017/11/16 | 300 | 315 | 281 | 310 | 2,321,000 |
2017/11/15 | 400 | 403 | 321 | 321 | 717,000 |
2017/11/14 | 412 | 413 | 397 | 401 | 610,000 |
2017/11/13 | 399 | 420 | 392 | 409 | 2,287,000 |
2017/11/10 | 375 | 399 | 375 | 397 | 813,000 |
2017/11/09 | 372 | 376 | 368 | 375 | 257,000 |
2017/11/08 | 369 | 373 | 369 | 373 | 102,000 |
2017/11/07 | 370 | 373 | 369 | 369 | 80,000 |
2017/11/06 | 373 | 378 | 370 | 370 | 144,000 |
2017/11/02 | 378 | 380 | 372 | 373 | 121,000 |
2017/11/01 | 385 | 389 | 377 | 381 | 119,000 |
2017/10/31 | 391 | 392 | 385 | 385 | 169,000 |
2017/10/30 | 373 | 398 | 373 | 396 | 408,000 |
2017/10/27 | 369 | 375 | 368 | 371 | 175,000 |
2017/10/26 | 381 | 383 | 368 | 370 | 175,000 |
2017/10/25 | 383 | 394 | 376 | 379 | 363,000 |
2017/10/24 | 391 | 408 | 373 | 375 | 927,000 |
2017/10/23 | 408 | 408 | 388 | 395 | 314,000 |
2017/10/20 | 399 | 409 | 389 | 400 | 363,000 |
2017/10/19 | 417 | 423 | 394 | 404 | 590,000 |
2017/10/18 | 400 | 428 | 397 | 416 | 1,396,000 |
2017/10/17 | 390 | 397 | 383 | 392 | 587,000 |
2017/10/16 | 393 | 398 | 383 | 387 | 566,000 |
2017/10/13 | 366 | 389 | 364 | 389 | 1,001,000 |
2017/10/12 | 352 | 371 | 351 | 370 | 535,000 |
2017/10/11 | 350 | 355 | 347 | 350 | 151,000 |
2017/10/10 | 345 | 354 | 344 | 349 | 208,000 |
2017/10/06 | 330 | 340 | 330 | 339 | 124,000 |
2017/10/05 | 332 | 333 | 327 | 328 | 41,000 |
2017/10/04 | 333 | 333 | 326 | 330 | 82,000 |
2017/10/03 | 345 | 345 | 325 | 333 | 203,000 |
2017/10/02 | 347 | 349 | 340 | 342 | 111,000 |
2017/09/29 | 357 | 357 | 346 | 350 | 115,000 |
2017/09/28 | 358 | 363 | 350 | 351 | 307,000 |
2017/09/27 | 353 | 356 | 340 | 344 | 191,000 |
2017/09/26 | 348 | 348 | 341 | 346 | 71,000 |
2017/09/25 | 339 | 360 | 339 | 348 | 587,000 |
2017/09/22 | 322 | 337 | 322 | 333 | 205,000 |
2017/09/21 | 323 | 325 | 321 | 321 | 27,000 |
2017/09/20 | 325 | 326 | 323 | 325 | 13,000 |
2017/09/19 | 329 | 330 | 321 | 325 | 105,000 |
2017/09/15 | 324 | 330 | 324 | 329 | 37,000 |
2017/09/14 | 331 | 334 | 324 | 324 | 49,000 |
2017/09/13 | 330 | 334 | 329 | 329 | 30,000 |
2017/09/12 | 336 | 336 | 329 | 332 | 60,000 |
2017/09/11 | 309 | 333 | 308 | 333 | 112,000 |
2017/09/08 | 300 | 308 | 297 | 305 | 45,000 |
2017/09/07 | 301 | 306 | 301 | 303 | 60,000 |
2017/09/06 | 301 | 307 | 290 | 299 | 75,000 |
2017/09/05 | 318 | 318 | 311 | 313 | 112,000 |
2017/09/04 | 324 | 327 | 318 | 320 | 45,000 |
2017/09/01 | 321 | 328 | 321 | 325 | 46,000 |
2017/08/31 | 323 | 326 | 320 | 320 | 71,000 |
2017/08/30 | 326 | 330 | 322 | 327 | 47,000 |
2017/08/29 | 322 | 329 | 322 | 325 | 33,000 |
2017/08/28 | 325 | 325 | 321 | 322 | 46,000 |
2017/08/25 | 325 | 338 | 323 | 324 | 235,000 |
2017/08/24 | 326 | 326 | 322 | 324 | 14,000 |
2017/08/23 | 329 | 331 | 324 | 327 | 67,000 |
2017/08/22 | 333 | 335 | 326 | 329 | 56,000 |
2017/08/21 | 341 | 343 | 334 | 334 | 144,000 |
2017/08/18 | 330 | 343 | 330 | 341 | 156,000 |
2017/08/17 | 331 | 337 | 328 | 333 | 93,000 |
2017/08/16 | 320 | 329 | 320 | 326 | 51,000 |
2017/08/15 | 313 | 323 | 313 | 320 | 23,000 |
2017/08/14 | 314 | 318 | 311 | 315 | 64,000 |
2017/08/10 | 327 | 327 | 319 | 321 | 52,000 |
2017/08/09 | 335 | 335 | 316 | 328 | 168,000 |
2017/08/08 | 339 | 340 | 332 | 334 | 94,000 |
2017/08/07 | 340 | 340 | 333 | 336 | 48,000 |
2017/08/04 | 336 | 343 | 331 | 335 | 140,000 |
2017/08/03 | 346 | 350 | 331 | 338 | 417,000 |
2017/08/02 | 338 | 353 | 334 | 353 | 167,000 |
2017/08/01 | 341 | 343 | 320 | 338 | 564,000 |
2017/07/31 | 359 | 360 | 351 | 355 | 190,000 |
2017/07/28 | 349 | 363 | 341 | 360 | 374,000 |
2017/07/27 | 348 | 349 | 345 | 347 | 45,000 |
2017/07/26 | 344 | 349 | 341 | 348 | 174,000 |
2017/07/25 | 340 | 348 | 336 | 346 | 175,000 |
2017/07/24 | 333 | 336 | 332 | 335 | 43,000 |
2017/07/21 | 332 | 335 | 331 | 334 | 32,000 |
2017/07/20 | 336 | 336 | 332 | 332 | 44,000 |
2017/07/19 | 330 | 336 | 330 | 334 | 58,000 |
2017/07/18 | 335 | 336 | 332 | 332 | 74,000 |
2017/07/14 | 332 | 336 | 331 | 334 | 121,000 |
2017/07/13 | 337 | 338 | 333 | 336 | 108,000 |
2017/07/12 | 338 | 343 | 337 | 339 | 84,000 |
2017/07/11 | 342 | 344 | 339 | 342 | 102,000 |
2017/07/10 | 344 | 348 | 338 | 338 | 228,000 |
2017/07/07 | 328 | 349 | 328 | 336 | 535,000 |
2017/07/06 | 329 | 332 | 327 | 329 | 75,000 |
2017/07/05 | 330 | 334 | 327 | 330 | 134,000 |
2017/07/04 | 337 | 339 | 328 | 330 | 147,000 |
2017/07/03 | 333 | 338 | 327 | 338 | 171,000 |
2017/06/30 | 336 | 338 | 332 | 335 | 179,000 |
2017/06/29 | 343 | 348 | 340 | 340 | 188,000 |
2017/06/28 | 343 | 347 | 333 | 340 | 287,000 |
2017/06/27 | 344 | 353 | 342 | 349 | 488,000 |
2017/06/26 | 353 | 364 | 352 | 363 | 171,000 |
2017/06/23 | 367 | 367 | 348 | 354 | 267,000 |
2017/06/22 | 370 | 372 | 361 | 366 | 219,000 |
2017/06/21 | 375 | 378 | 369 | 370 | 192,000 |
2017/06/20 | 376 | 385 | 375 | 375 | 275,000 |
2017/06/19 | 377 | 386 | 375 | 375 | 326,000 |
2017/06/16 | 376 | 380 | 366 | 380 | 389,000 |
2017/06/15 | 360 | 377 | 358 | 373 | 555,000 |
2017/06/14 | 371 | 375 | 349 | 357 | 363,000 |
2017/06/13 | 363 | 378 | 363 | 364 | 480,000 |
2017/06/12 | 353 | 369 | 347 | 367 | 495,000 |
2017/06/09 | 345 | 352 | 344 | 347 | 202,000 |
2017/06/08 | 343 | 358 | 343 | 345 | 460,000 |
2017/06/07 | 330 | 341 | 327 | 341 | 261,000 |
2017/06/06 | 338 | 338 | 330 | 334 | 214,000 |
2017/06/05 | 348 | 353 | 330 | 333 | 592,000 |
2017/06/02 | 378 | 388 | 343 | 348 | 2,046,000 |
2017/06/01 | 340 | 368 | 334 | 360 | 861,000 |
2017/05/31 | 328 | 328 | 316 | 323 | 333,000 |
2017/05/30 | 345 | 345 | 328 | 331 | 348,000 |
2017/05/29 | 349 | 353 | 342 | 345 | 500,000 |
2017/05/26 | 373 | 381 | 363 | 371 | 399,000 |
2017/05/25 | 378 | 385 | 363 | 376 | 662,000 |
2017/05/24 | 347 | 386 | 342 | 381 | 1,560,000 |
2017/05/23 | 346 | 356 | 344 | 347 | 339,000 |
2017/05/22 | 329 | 341 | 328 | 340 | 227,000 |
2017/05/19 | 321 | 330 | 320 | 329 | 136,000 |
2017/05/18 | 318 | 327 | 318 | 320 | 178,000 |
2017/05/17 | 317 | 332 | 313 | 328 | 204,000 |
2017/05/16 | 318 | 321 | 313 | 317 | 92,000 |
2017/05/15 | 322 | 325 | 312 | 318 | 183,000 |
2017/05/12 | 318 | 332 | 318 | 322 | 562,000 |
2017/05/11 | 369 | 372 | 356 | 358 | 366,000 |
2017/05/10 | 353 | 366 | 353 | 365 | 319,000 |
2017/05/09 | 359 | 367 | 350 | 352 | 301,000 |
2017/05/08 | 358 | 374 | 358 | 361 | 652,000 |
2017/05/02 | 349 | 357 | 345 | 352 | 431,000 |
2017/05/01 | 338 | 346 | 336 | 345 | 193,000 |
2017/04/28 | 340 | 340 | 336 | 340 | 145,000 |
2017/04/27 | 337 | 342 | 335 | 340 | 205,000 |
2017/04/26 | 333 | 345 | 332 | 340 | 243,000 |
2017/04/25 | 326 | 340 | 324 | 331 | 426,000 |
2017/04/24 | 333 | 340 | 319 | 319 | 232,000 |
2017/04/21 | 348 | 348 | 328 | 328 | 393,000 |
2017/04/20 | 328 | 347 | 328 | 341 | 482,000 |
2017/04/19 | 309 | 327 | 309 | 326 | 231,000 |
2017/04/18 | 309 | 317 | 308 | 311 | 366,000 |
2017/04/17 | 287 | 305 | 287 | 301 | 347,000 |
2017/04/14 | 286 | 290 | 281 | 282 | 118,000 |
2017/04/13 | 281 | 288 | 277 | 287 | 174,000 |
2017/04/12 | 305 | 305 | 281 | 281 | 294,000 |
2017/04/11 | 294 | 309 | 291 | 303 | 199,000 |
2017/04/10 | 290 | 307 | 289 | 298 | 170,000 |
2017/04/07 | 292 | 298 | 274 | 285 | 262,000 |
2017/04/06 | 303 | 303 | 288 | 289 | 190,000 |
2017/04/05 | 295 | 311 | 284 | 309 | 250,000 |
2017/04/04 | 317 | 327 | 286 | 293 | 552,000 |
2017/04/03 | 330 | 332 | 316 | 318 | 213,000 |
2017/03/31 | 340 | 344 | 332 | 333 | 214,000 |
2017/03/30 | 336 | 342 | 325 | 325 | 294,000 |
2017/03/29 | 315 | 343 | 315 | 342 | 259,000 |
2017/03/28 | 314 | 316 | 305 | 315 | 130,000 |
2017/03/27 | 321 | 330 | 311 | 311 | 210,000 |
2017/03/24 | 323 | 330 | 320 | 328 | 208,000 |
2017/03/23 | 326 | 334 | 319 | 319 | 214,000 |
2017/03/22 | 338 | 340 | 327 | 332 | 307,000 |
2017/03/21 | 355 | 358 | 339 | 344 | 512,000 |
2017/03/17 | 383 | 390 | 354 | 363 | 535,000 |
2017/03/16 | 373 | 383 | 371 | 383 | 301,000 |
2017/03/15 | 400 | 407 | 366 | 367 | 641,000 |
2017/03/14 | 407 | 409 | 390 | 400 | 275,000 |
2017/03/13 | 414 | 420 | 407 | 407 | 531,000 |
2017/03/10 | 395 | 426 | 395 | 402 | 1,234,000 |
2017/03/09 | 398 | 407 | 383 | 395 | 648,000 |
2017/03/08 | 422 | 425 | 390 | 390 | 1,300,000 |
2017/03/07 | 409 | 432 | 393 | 430 | 3,101,000 |
2017/03/06 | 363 | 438 | 363 | 401 | 4,309,000 |
2017/03/03 | 339 | 383 | 339 | 359 | 2,336,000 |
2017/03/02 | 347 | 349 | 339 | 339 | 271,000 |
2017/03/01 | 352 | 355 | 339 | 345 | 594,000 |
2017/02/28 | 337 | 354 | 328 | 351 | 503,000 |
2017/02/27 | 331 | 338 | 329 | 334 | 282,000 |
2017/02/24 | 346 | 348 | 332 | 338 | 413,000 |
2017/02/23 | 382 | 383 | 342 | 343 | 939,000 |
2017/02/22 | 349 | 382 | 349 | 381 | 1,035,000 |
2017/02/21 | 338 | 353 | 338 | 352 | 324,000 |
2017/02/20 | 330 | 355 | 330 | 340 | 796,000 |
2017/02/17 | 328 | 329 | 326 | 327 | 113,000 |
2017/02/16 | 309 | 330 | 309 | 324 | 248,000 |
2017/02/15 | 316 | 319 | 309 | 312 | 219,000 |
2017/02/14 | 335 | 335 | 316 | 319 | 310,000 |
2017/02/13 | 344 | 344 | 330 | 332 | 292,000 |
2017/02/10 | 344 | 351 | 339 | 344 | 501,000 |
2017/02/09 | 331 | 347 | 326 | 339 | 267,000 |
2017/02/08 | 318 | 333 | 312 | 333 | 202,000 |
2017/02/07 | 324 | 328 | 313 | 321 | 217,000 |
2017/02/06 | 336 | 337 | 318 | 324 | 292,000 |
2017/02/03 | 342 | 342 | 325 | 333 | 272,000 |
2017/02/02 | 361 | 365 | 324 | 342 | 791,000 |
2017/02/01 | 340 | 355 | 340 | 351 | 645,000 |
2017/01/31 | 325 | 340 | 325 | 334 | 579,000 |
2017/01/30 | 320 | 337 | 316 | 322 | 819,000 |
2017/01/27 | 297 | 315 | 297 | 309 | 395,000 |
2017/01/26 | 305 | 307 | 295 | 295 | 428,000 |
2017/01/25 | 298 | 319 | 296 | 309 | 1,163,000 |
2017/01/24 | 290 | 304 | 285 | 299 | 777,000 |
2017/01/23 | 288 | 298 | 280 | 292 | 638,000 |
2017/01/20 | 296 | 299 | 283 | 286 | 890,000 |
2017/01/19 | 316 | 316 | 288 | 294 | 1,313,000 |
2017/01/18 | 332 | 340 | 316 | 318 | 1,551,000 |
2017/01/17 | 347 | 354 | 313 | 322 | 2,202,000 |
2017/01/16 | 399 | 423 | 367 | 367 | 9,228,000 |
2017/01/13 | 345 | 400 | 328 | 399 | 13,991,000 |
2017/01/12 | 333 | 372 | 305 | 360 | 18,184,000 |
2017/01/11 | 258 | 332 | 256 | 311 | 8,375,000 |
2017/01/10 | 243 | 256 | 239 | 252 | 703,000 |
2017/01/06 | 222 | 299 | 222 | 240 | 3,352,000 |
2017/01/05 | 224 | 226 | 220 | 224 | 142,000 |
2017/01/04 | 228 | 228 | 220 | 223 | 180,000 |