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 |
---|---|---|---|---|---|
2018/12/28 | 1,124 | 1,170 | 1,124 | 1,150 | 2,300 |
2018/12/27 | 1,052 | 1,145 | 1,052 | 1,145 | 8,100 |
2018/12/26 | 1,040 | 1,065 | 1,027 | 1,051 | 3,700 |
2018/12/25 | 1,017 | 1,077 | 1,011 | 1,020 | 9,800 |
2018/12/21 | 1,150 | 1,184 | 1,107 | 1,167 | 8,900 |
2018/12/20 | 1,301 | 1,321 | 1,150 | 1,150 | 13,900 |
2018/12/19 | 1,262 | 1,299 | 1,254 | 1,299 | 2,000 |
2018/12/18 | 1,377 | 1,377 | 1,293 | 1,293 | 3,600 |
2018/12/17 | 1,356 | 1,405 | 1,356 | 1,377 | 4,100 |
2018/12/14 | 1,499 | 1,499 | 1,370 | 1,374 | 5,600 |
2018/12/13 | 1,349 | 1,469 | 1,349 | 1,469 | 3,600 |
2018/12/12 | 1,424 | 1,424 | 1,400 | 1,409 | 5,000 |
2018/12/11 | 1,450 | 1,450 | 1,334 | 1,334 | 3,300 |
2018/12/10 | 1,505 | 1,505 | 1,460 | 1,466 | 2,300 |
2018/12/07 | 1,551 | 1,551 | 1,505 | 1,515 | 1,900 |
2018/12/06 | 1,580 | 1,590 | 1,567 | 1,567 | 26,300 |
2018/12/05 | 1,619 | 1,619 | 1,580 | 1,580 | 1,200 |
2018/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2018/12/03 | 1,580 | 1,581 | 1,580 | 1,581 | 200 |
2018/11/30 | 1,580 | 1,580 | 1,575 | 1,575 | 900 |
2018/11/29 | 1,618 | 1,618 | 1,581 | 1,590 | 2,200 |
2018/11/28 | 1,630 | 1,631 | 1,617 | 1,618 | 500 |
2018/11/27 | 1,700 | 1,700 | 1,612 | 1,628 | 6,000 |
2018/11/26 | 1,800 | 1,800 | 1,743 | 1,753 | 700 |
2018/11/22 | 1,809 | 1,809 | 1,809 | 1,809 | 400 |
2018/11/21 | 1,770 | 1,798 | 1,770 | 1,794 | 1,000 |
2018/11/20 | 1,700 | 1,799 | 1,700 | 1,799 | 500 |
2018/11/19 | 1,720 | 1,721 | 1,720 | 1,720 | 500 |
2018/11/16 | 1,741 | 1,897 | 1,741 | 1,760 | 800 |
2018/11/15 | 1,745 | 1,750 | 1,745 | 1,750 | 300 |
2018/11/14 | 1,801 | 1,801 | 1,771 | 1,771 | 2,000 |
2018/11/13 | 1,840 | 1,840 | 1,769 | 1,801 | 400 |
2018/11/12 | 1,945 | 1,945 | 1,940 | 1,942 | 700 |
2018/11/09 | 1,851 | 1,851 | 1,841 | 1,841 | 2,300 |
2018/11/08 | 1,851 | 1,851 | 1,850 | 1,851 | 400 |
2018/11/07 | 1,851 | 1,877 | 1,851 | 1,877 | 200 |
2018/11/06 | 1,860 | 1,860 | 1,860 | 1,860 | 500 |
2018/11/05 | 1,866 | 1,866 | 1,859 | 1,861 | 900 |
2018/11/01 | 1,867 | 1,885 | 1,867 | 1,885 | 500 |
2018/10/31 | 1,903 | 1,903 | 1,900 | 1,900 | 1,000 |
2018/10/30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 |
2018/10/29 | 1,900 | 1,900 | 1,900 | 1,900 | 3,600 |
2018/10/26 | 1,901 | 1,901 | 1,860 | 1,899 | 6,100 |
2018/10/25 | 1,900 | 1,901 | 1,900 | 1,900 | 1,700 |
2018/10/24 | 1,902 | 1,920 | 1,902 | 1,920 | 700 |
2018/10/23 | 1,900 | 1,940 | 1,900 | 1,935 | 4,300 |
2018/10/22 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
2018/10/19 | 1,900 | 1,900 | 1,899 | 1,899 | 900 |
2018/10/18 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |
2018/10/17 | 1,943 | 1,943 | 1,910 | 1,910 | 300 |
2018/10/16 | 1,860 | 1,903 | 1,860 | 1,903 | 2,500 |
2018/10/15 | 1,901 | 1,901 | 1,900 | 1,900 | 500 |
2018/10/12 | 1,848 | 1,902 | 1,848 | 1,901 | 2,800 |
2018/10/11 | 1,822 | 1,849 | 1,750 | 1,849 | 3,000 |
2018/10/10 | 1,902 | 1,902 | 1,900 | 1,900 | 1,700 |
2018/10/09 | 1,900 | 1,900 | 1,874 | 1,900 | 1,900 |
2018/10/05 | 1,929 | 1,929 | 1,900 | 1,900 | 1,300 |
2018/10/04 | 1,859 | 1,929 | 1,810 | 1,929 | 2,100 |
2018/10/03 | 1,875 | 1,875 | 1,820 | 1,820 | 3,600 |
2018/10/02 | 1,870 | 1,900 | 1,870 | 1,900 | 900 |
2018/10/01 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
2018/09/28 | 1,878 | 1,880 | 1,878 | 1,880 | 1,300 |
2018/09/27 | 1,908 | 1,908 | 1,876 | 1,877 | 800 |
2018/09/26 | 1,906 | 1,906 | 1,875 | 1,904 | 1,300 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 192 | 192 | 191 | 192 | 9,000 |
2018/09/21 | 194 | 194 | 192 | 192 | 5,000 |
2018/09/20 | 191 | 195 | 190 | 192 | 36,000 |
2018/09/19 | 192 | 195 | 192 | 195 | 10,000 |
2018/09/18 | 193 | 195 | 191 | 194 | 27,000 |
2018/09/14 | 193 | 197 | 193 | 195 | 11,000 |
2018/09/13 | 198 | 198 | 198 | 198 | 3,000 |
2018/09/12 | 201 | 202 | 197 | 198 | 11,000 |
2018/09/11 | 199 | 200 | 198 | 200 | 13,000 |
2018/09/10 | 199 | 199 | 199 | 199 | 1,000 |
2018/09/07 | 196 | 196 | 196 | 196 | 2,000 |
2018/09/06 | 200 | 200 | 194 | 195 | 29,000 |
2018/09/05 | 200 | 204 | 200 | 204 | 9,000 |
2018/09/04 | 204 | 204 | 204 | 204 | 1,000 |
2018/09/03 | 209 | 210 | 202 | 205 | 23,000 |
2018/08/31 | 204 | 204 | 204 | 204 | 2,000 |
2018/08/30 | 204 | 206 | 203 | 205 | 27,000 |
2018/08/29 | 206 | 206 | 206 | 206 | 2,000 |
2018/08/28 | 210 | 212 | 207 | 207 | 13,000 |
2018/08/27 | 211 | 211 | 203 | 207 | 44,000 |
2018/08/24 | 208 | 211 | 206 | 211 | 8,000 |
2018/08/23 | 210 | 210 | 206 | 209 | 12,000 |
2018/08/22 | 208 | 208 | 205 | 207 | 19,000 |
2018/08/21 | 213 | 213 | 205 | 211 | 17,000 |
2018/08/20 | 213 | 213 | 207 | 213 | 17,000 |
2018/08/17 | 210 | 212 | 207 | 211 | 13,000 |
2018/08/16 | 210 | 210 | 203 | 210 | 17,000 |
2018/08/15 | 211 | 211 | 204 | 205 | 21,000 |
2018/08/14 | 207 | 210 | 204 | 209 | 15,000 |
2018/08/13 | 210 | 210 | 191 | 203 | 60,000 |
2018/08/10 | 211 | 214 | 211 | 214 | 3,000 |
2018/08/09 | 211 | 211 | 211 | 211 | 1,000 |
2018/08/08 | 213 | 214 | 212 | 212 | 6,000 |
2018/08/07 | 208 | 213 | 208 | 213 | 10,000 |
2018/08/06 | 207 | 210 | 206 | 210 | 8,000 |
2018/08/03 | 210 | 211 | 210 | 210 | 7,000 |
2018/08/02 | 210 | 211 | 207 | 210 | 14,000 |
2018/08/01 | 210 | 210 | 206 | 208 | 42,000 |
2018/07/31 | 209 | 211 | 209 | 210 | 15,000 |
2018/07/30 | 206 | 213 | 206 | 210 | 27,000 |
2018/07/27 | 210 | 211 | 208 | 211 | 9,000 |
2018/07/26 | 210 | 211 | 209 | 211 | 7,000 |
2018/07/25 | 211 | 211 | 210 | 210 | 14,000 |
2018/07/24 | 210 | 210 | 208 | 210 | 14,000 |
2018/07/23 | 210 | 212 | 210 | 210 | 15,000 |
2018/07/20 | 212 | 213 | 210 | 210 | 30,000 |
2018/07/19 | 210 | 210 | 206 | 210 | 19,000 |
2018/07/18 | 204 | 210 | 204 | 210 | 21,000 |
2018/07/17 | 212 | 212 | 203 | 203 | 17,000 |
2018/07/13 | 219 | 219 | 205 | 206 | 23,000 |
2018/07/12 | 218 | 218 | 210 | 216 | 34,000 |
2018/07/11 | 226 | 226 | 220 | 220 | 7,000 |
2018/07/10 | 229 | 229 | 218 | 220 | 44,000 |
2018/07/09 | 208 | 239 | 208 | 229 | 189,000 |
2018/07/06 | 198 | 205 | 198 | 205 | 43,000 |
2018/07/05 | 196 | 200 | 195 | 198 | 28,000 |
2018/07/04 | 194 | 196 | 190 | 195 | 26,000 |
2018/07/03 | 188 | 194 | 188 | 194 | 26,000 |
2018/07/02 | 195 | 195 | 191 | 191 | 31,000 |
2018/06/29 | 192 | 195 | 191 | 192 | 29,000 |
2018/06/28 | 193 | 198 | 185 | 192 | 88,000 |
2018/06/27 | 189 | 192 | 188 | 188 | 40,000 |
2018/06/26 | 190 | 196 | 186 | 193 | 53,000 |
2018/06/25 | 212 | 212 | 191 | 191 | 135,000 |
2018/06/22 | 222 | 222 | 205 | 210 | 63,000 |
2018/06/21 | 224 | 230 | 223 | 224 | 15,000 |
2018/06/20 | 217 | 227 | 212 | 227 | 28,000 |
2018/06/19 | 231 | 234 | 217 | 222 | 78,000 |
2018/06/18 | 235 | 237 | 231 | 231 | 80,000 |
2018/06/15 | 248 | 248 | 240 | 241 | 25,000 |
2018/06/14 | 250 | 250 | 249 | 249 | 9,000 |
2018/06/13 | 243 | 252 | 240 | 252 | 74,000 |
2018/06/12 | 239 | 243 | 237 | 243 | 169,000 |
2018/06/11 | 244 | 245 | 234 | 237 | 75,000 |
2018/06/08 | 237 | 244 | 236 | 243 | 126,000 |
2018/06/07 | 231 | 239 | 231 | 239 | 44,000 |
2018/06/06 | 239 | 242 | 233 | 233 | 49,000 |
2018/06/05 | 245 | 252 | 238 | 240 | 90,000 |
2018/06/04 | 243 | 245 | 242 | 245 | 30,000 |
2018/06/01 | 244 | 248 | 244 | 246 | 8,000 |
2018/05/31 | 245 | 249 | 245 | 245 | 22,000 |
2018/05/30 | 245 | 245 | 240 | 243 | 42,000 |
2018/05/29 | 260 | 260 | 249 | 250 | 107,000 |
2018/05/28 | 264 | 266 | 261 | 261 | 24,000 |
2018/05/25 | 264 | 268 | 262 | 264 | 41,000 |
2018/05/24 | 264 | 267 | 264 | 264 | 17,000 |
2018/05/23 | 266 | 268 | 266 | 267 | 30,000 |
2018/05/22 | 265 | 268 | 263 | 266 | 23,000 |
2018/05/21 | 263 | 266 | 262 | 262 | 46,000 |
2018/05/18 | 265 | 269 | 265 | 265 | 26,000 |
2018/05/17 | 264 | 268 | 262 | 267 | 36,000 |
2018/05/16 | 264 | 269 | 264 | 264 | 35,000 |
2018/05/15 | 272 | 275 | 260 | 264 | 152,000 |
2018/05/14 | 286 | 293 | 282 | 289 | 115,000 |
2018/05/11 | 270 | 287 | 270 | 285 | 130,000 |
2018/05/10 | 273 | 273 | 269 | 269 | 19,000 |
2018/05/09 | 272 | 275 | 272 | 272 | 13,000 |
2018/05/08 | 267 | 275 | 267 | 273 | 40,000 |
2018/05/07 | 264 | 268 | 263 | 267 | 20,000 |
2018/05/02 | 264 | 267 | 263 | 264 | 32,000 |
2018/05/01 | 268 | 268 | 264 | 267 | 7,000 |
2018/04/27 | 267 | 267 | 265 | 266 | 11,000 |
2018/04/26 | 270 | 270 | 266 | 267 | 16,000 |
2018/04/25 | 267 | 270 | 264 | 266 | 28,000 |
2018/04/24 | 272 | 275 | 266 | 267 | 50,000 |
2018/04/23 | 268 | 275 | 268 | 271 | 30,000 |
2018/04/20 | 260 | 278 | 259 | 274 | 99,000 |
2018/04/19 | 260 | 263 | 260 | 260 | 53,000 |
2018/04/18 | 256 | 267 | 256 | 264 | 96,000 |
2018/04/17 | 259 | 262 | 255 | 259 | 57,000 |
2018/04/16 | 264 | 264 | 259 | 261 | 30,000 |
2018/04/13 | 265 | 265 | 259 | 265 | 45,000 |
2018/04/12 | 262 | 265 | 260 | 261 | 13,000 |
2018/04/11 | 265 | 265 | 260 | 263 | 14,000 |
2018/04/10 | 259 | 269 | 259 | 265 | 25,000 |
2018/04/09 | 260 | 263 | 259 | 263 | 18,000 |
2018/04/06 | 266 | 267 | 262 | 263 | 17,000 |
2018/04/05 | 264 | 266 | 264 | 266 | 4,000 |
2018/04/04 | 264 | 264 | 264 | 264 | 3,000 |
2018/04/03 | 260 | 264 | 260 | 264 | 30,000 |
2018/04/02 | 268 | 268 | 265 | 268 | 10,000 |
2018/03/30 | 271 | 271 | 268 | 270 | 18,000 |
2018/03/29 | 279 | 285 | 271 | 273 | 86,000 |
2018/03/28 | 255 | 284 | 255 | 276 | 208,000 |
2018/03/27 | 244 | 255 | 244 | 255 | 42,000 |
2018/03/26 | 249 | 250 | 242 | 250 | 80,000 |
2018/03/23 | 253 | 262 | 253 | 257 | 38,000 |
2018/03/22 | 268 | 269 | 267 | 268 | 15,000 |
2018/03/20 | 271 | 273 | 267 | 271 | 22,000 |
2018/03/19 | 276 | 277 | 272 | 272 | 56,000 |
2018/03/16 | 281 | 281 | 275 | 276 | 43,000 |
2018/03/15 | 279 | 283 | 279 | 280 | 17,000 |
2018/03/14 | 282 | 284 | 278 | 282 | 18,000 |
2018/03/13 | 278 | 283 | 275 | 282 | 43,000 |
2018/03/12 | 276 | 280 | 275 | 278 | 25,000 |
2018/03/09 | 280 | 280 | 271 | 277 | 63,000 |
2018/03/08 | 272 | 279 | 271 | 276 | 27,000 |
2018/03/07 | 280 | 281 | 270 | 272 | 62,000 |
2018/03/06 | 286 | 286 | 281 | 281 | 32,000 |
2018/03/05 | 288 | 288 | 278 | 278 | 46,000 |
2018/03/02 | 284 | 289 | 282 | 287 | 54,000 |
2018/03/01 | 286 | 289 | 285 | 286 | 12,000 |
2018/02/28 | 286 | 288 | 285 | 286 | 39,000 |
2018/02/27 | 290 | 290 | 287 | 287 | 26,000 |
2018/02/26 | 294 | 294 | 287 | 289 | 21,000 |
2018/02/23 | 293 | 293 | 288 | 290 | 16,000 |
2018/02/22 | 291 | 292 | 290 | 290 | 38,000 |
2018/02/21 | 291 | 295 | 291 | 293 | 33,000 |
2018/02/20 | 289 | 297 | 288 | 293 | 37,000 |
2018/02/19 | 280 | 290 | 280 | 289 | 44,000 |
2018/02/16 | 272 | 289 | 272 | 287 | 131,000 |
2018/02/15 | 266 | 274 | 263 | 272 | 53,000 |
2018/02/14 | 275 | 280 | 262 | 266 | 54,000 |
2018/02/13 | 280 | 280 | 271 | 271 | 73,000 |
2018/02/09 | 261 | 276 | 261 | 274 | 83,000 |
2018/02/08 | 278 | 286 | 277 | 285 | 64,000 |
2018/02/07 | 289 | 298 | 275 | 278 | 134,000 |
2018/02/06 | 285 | 290 | 250 | 274 | 429,000 |
2018/02/05 | 309 | 309 | 300 | 304 | 181,000 |
2018/02/02 | 316 | 316 | 313 | 315 | 45,000 |
2018/02/01 | 319 | 321 | 315 | 316 | 42,000 |
2018/01/31 | 315 | 323 | 314 | 317 | 45,000 |
2018/01/30 | 330 | 330 | 314 | 316 | 244,000 |
2018/01/29 | 338 | 343 | 330 | 333 | 271,000 |
2018/01/26 | 315 | 332 | 315 | 328 | 294,000 |
2018/01/25 | 318 | 321 | 315 | 316 | 87,000 |
2018/01/24 | 324 | 324 | 315 | 317 | 53,000 |
2018/01/23 | 316 | 326 | 313 | 324 | 149,000 |
2018/01/22 | 313 | 314 | 311 | 312 | 48,000 |
2018/01/19 | 312 | 315 | 311 | 313 | 38,000 |
2018/01/18 | 308 | 318 | 308 | 312 | 92,000 |
2018/01/17 | 314 | 314 | 308 | 311 | 67,000 |
2018/01/16 | 318 | 318 | 311 | 314 | 131,000 |
2018/01/15 | 328 | 328 | 317 | 317 | 104,000 |
2018/01/12 | 323 | 331 | 321 | 327 | 173,000 |
2018/01/11 | 320 | 324 | 317 | 319 | 154,000 |
2018/01/10 | 318 | 324 | 315 | 320 | 167,000 |
2018/01/09 | 314 | 319 | 313 | 319 | 156,000 |
2018/01/05 | 311 | 317 | 309 | 314 | 103,000 |
2018/01/04 | 311 | 312 | 306 | 311 | 68,000 |