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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,275 | 4,330 | 4,275 | 4,280 | 3,200 |
| 2020/12/29 | 4,225 | 4,315 | 4,225 | 4,280 | 8,300 |
| 2020/12/28 | 4,330 | 4,330 | 4,160 | 4,245 | 18,600 |
| 2020/12/25 | 4,315 | 4,345 | 4,265 | 4,320 | 4,500 |
| 2020/12/24 | 4,310 | 4,425 | 4,310 | 4,360 | 7,900 |
| 2020/12/23 | 4,230 | 4,395 | 4,230 | 4,395 | 15,400 |
| 2020/12/22 | 4,450 | 4,470 | 4,175 | 4,210 | 25,600 |
| 2020/12/21 | 4,505 | 4,560 | 4,440 | 4,490 | 10,600 |
| 2020/12/18 | 4,495 | 4,525 | 4,455 | 4,505 | 4,400 |
| 2020/12/17 | 4,465 | 4,490 | 4,415 | 4,440 | 7,300 |
| 2020/12/16 | 4,440 | 4,540 | 4,350 | 4,465 | 15,400 |
| 2020/12/15 | 4,275 | 4,395 | 4,260 | 4,390 | 6,000 |
| 2020/12/14 | 4,225 | 4,430 | 4,225 | 4,305 | 11,800 |
| 2020/12/11 | 4,155 | 4,315 | 4,155 | 4,250 | 10,900 |
| 2020/12/10 | 4,330 | 4,365 | 4,225 | 4,225 | 13,700 |
| 2020/12/09 | 4,305 | 4,390 | 4,275 | 4,330 | 13,300 |
| 2020/12/08 | 4,165 | 4,370 | 4,155 | 4,365 | 13,800 |
| 2020/12/07 | 4,175 | 4,230 | 4,155 | 4,195 | 15,600 |
| 2020/12/04 | 4,155 | 4,200 | 4,125 | 4,155 | 8,500 |
| 2020/12/03 | 4,200 | 4,245 | 4,170 | 4,200 | 11,800 |
| 2020/12/02 | 4,130 | 4,285 | 4,130 | 4,285 | 8,700 |
| 2020/12/01 | 4,190 | 4,300 | 4,190 | 4,200 | 14,100 |
| 2020/11/30 | 4,190 | 4,190 | 4,125 | 4,170 | 6,900 |
| 2020/11/27 | 4,105 | 4,205 | 4,100 | 4,120 | 10,100 |
| 2020/11/26 | 4,155 | 4,235 | 4,155 | 4,175 | 3,800 |
| 2020/11/25 | 4,225 | 4,245 | 4,150 | 4,195 | 8,800 |
| 2020/11/24 | 4,185 | 4,290 | 4,175 | 4,220 | 13,800 |
| 2020/11/20 | 4,205 | 4,280 | 4,200 | 4,280 | 5,300 |
| 2020/11/19 | 4,450 | 4,450 | 4,210 | 4,255 | 26,300 |
| 2020/11/18 | 4,540 | 4,540 | 4,440 | 4,460 | 13,000 |
| 2020/11/17 | 4,695 | 4,695 | 4,460 | 4,540 | 12,200 |
| 2020/11/16 | 4,500 | 4,770 | 4,500 | 4,595 | 27,700 |
| 2020/11/13 | 4,805 | 4,865 | 4,730 | 4,825 | 11,100 |
| 2020/11/12 | 4,800 | 4,840 | 4,770 | 4,820 | 7,400 |
| 2020/11/11 | 4,800 | 4,870 | 4,720 | 4,820 | 4,200 |
| 2020/11/10 | 4,865 | 4,925 | 4,795 | 4,820 | 8,300 |
| 2020/11/09 | 4,850 | 4,935 | 4,830 | 4,890 | 7,400 |
| 2020/11/06 | 4,885 | 4,930 | 4,820 | 4,850 | 8,300 |
| 2020/11/05 | 4,840 | 4,965 | 4,775 | 4,865 | 13,400 |
| 2020/11/04 | 4,755 | 4,845 | 4,665 | 4,775 | 13,800 |
| 2020/11/02 | 4,575 | 4,685 | 4,465 | 4,685 | 15,500 |
| 2020/10/30 | 4,720 | 4,725 | 4,480 | 4,505 | 26,800 |
| 2020/10/29 | 4,640 | 4,750 | 4,615 | 4,750 | 7,500 |
| 2020/10/28 | 4,780 | 4,780 | 4,680 | 4,710 | 6,400 |
| 2020/10/27 | 4,625 | 4,790 | 4,615 | 4,780 | 14,600 |
| 2020/10/26 | 4,775 | 4,920 | 4,655 | 4,675 | 18,500 |
| 2020/10/23 | 4,735 | 4,770 | 4,565 | 4,760 | 20,600 |
| 2020/10/22 | 4,895 | 4,945 | 4,685 | 4,780 | 22,000 |
| 2020/10/21 | 5,020 | 5,020 | 4,870 | 4,940 | 11,800 |
| 2020/10/20 | 4,900 | 5,000 | 4,860 | 4,940 | 13,900 |
| 2020/10/19 | 4,905 | 4,985 | 4,875 | 4,905 | 11,000 |
| 2020/10/16 | 5,020 | 5,060 | 4,855 | 4,975 | 20,800 |
| 2020/10/15 | 5,110 | 5,110 | 4,985 | 5,050 | 17,400 |
| 2020/10/14 | 5,010 | 5,140 | 4,990 | 5,140 | 17,900 |
| 2020/10/13 | 5,100 | 5,110 | 4,990 | 5,000 | 16,500 |
| 2020/10/12 | 5,190 | 5,190 | 4,990 | 5,100 | 25,300 |
| 2020/10/09 | 5,270 | 5,280 | 5,090 | 5,200 | 22,700 |
| 2020/10/08 | 5,300 | 5,410 | 5,220 | 5,230 | 23,100 |
| 2020/10/07 | 5,320 | 5,410 | 5,190 | 5,200 | 26,900 |
| 2020/10/06 | 5,380 | 5,440 | 5,280 | 5,340 | 23,000 |
| 2020/10/05 | 5,240 | 5,440 | 5,150 | 5,360 | 35,600 |
| 2020/10/02 | 5,190 | 5,330 | 5,050 | 5,070 | 41,500 |
| 2020/09/30 | 5,350 | 5,370 | 5,160 | 5,190 | 22,000 |
| 2020/09/29 | 5,120 | 5,400 | 5,030 | 5,330 | 44,900 |
| 2020/09/28 | 5,120 | 5,120 | 4,945 | 4,945 | 12,400 |
| 2020/09/25 | 4,915 | 5,080 | 4,915 | 5,010 | 19,800 |
| 2020/09/24 | 5,130 | 5,150 | 4,900 | 4,900 | 29,400 |
| 2020/09/23 | 5,030 | 5,230 | 5,000 | 5,220 | 49,500 |
| 2020/09/18 | 4,825 | 5,070 | 4,825 | 5,010 | 22,600 |
| 2020/09/17 | 4,795 | 4,890 | 4,745 | 4,890 | 8,500 |
| 2020/09/16 | 4,665 | 4,930 | 4,635 | 4,780 | 28,100 |
| 2020/09/15 | 4,670 | 4,680 | 4,625 | 4,660 | 3,300 |
| 2020/09/14 | 4,650 | 4,670 | 4,595 | 4,670 | 7,100 |
| 2020/09/11 | 4,575 | 4,640 | 4,570 | 4,595 | 3,600 |
| 2020/09/10 | 4,585 | 4,635 | 4,570 | 4,615 | 3,700 |
| 2020/09/09 | 4,535 | 4,615 | 4,535 | 4,575 | 9,400 |
| 2020/09/08 | 4,550 | 4,590 | 4,545 | 4,575 | 5,300 |
| 2020/09/07 | 4,605 | 4,620 | 4,550 | 4,555 | 6,600 |
| 2020/09/04 | 4,530 | 4,630 | 4,530 | 4,605 | 12,800 |
| 2020/09/03 | 4,750 | 4,760 | 4,655 | 4,665 | 9,600 |
| 2020/09/02 | 4,795 | 4,795 | 4,705 | 4,745 | 5,400 |
| 2020/09/01 | 4,775 | 4,775 | 4,725 | 4,755 | 3,000 |
| 2020/08/31 | 4,645 | 4,800 | 4,645 | 4,780 | 11,900 |
| 2020/08/28 | 4,740 | 4,750 | 4,540 | 4,585 | 24,100 |
| 2020/08/27 | 4,900 | 4,900 | 4,740 | 4,770 | 15,400 |
| 2020/08/26 | 4,965 | 4,995 | 4,890 | 4,900 | 10,400 |
| 2020/08/25 | 5,090 | 5,150 | 4,980 | 4,990 | 25,300 |
| 2020/08/24 | 4,830 | 5,070 | 4,830 | 5,060 | 20,500 |
| 2020/08/21 | 4,965 | 4,965 | 4,815 | 4,830 | 3,300 |
| 2020/08/20 | 4,905 | 4,905 | 4,775 | 4,790 | 6,600 |
| 2020/08/19 | 4,905 | 5,030 | 4,905 | 4,905 | 5,800 |
| 2020/08/18 | 4,835 | 4,980 | 4,820 | 4,975 | 8,300 |
| 2020/08/17 | 4,750 | 4,900 | 4,750 | 4,835 | 10,700 |
| 2020/08/14 | 4,875 | 4,890 | 4,805 | 4,820 | 14,300 |
| 2020/08/13 | 5,090 | 5,090 | 4,840 | 4,900 | 19,500 |
| 2020/08/12 | 4,900 | 5,060 | 4,520 | 4,940 | 121,300 |
| 2020/08/11 | 5,300 | 5,310 | 5,040 | 5,150 | 50,900 |
| 2020/08/07 | 4,965 | 5,200 | 4,865 | 5,090 | 43,700 |
| 2020/08/06 | 4,710 | 5,120 | 4,670 | 4,945 | 66,800 |
| 2020/08/05 | 4,615 | 4,700 | 4,615 | 4,665 | 4,400 |
| 2020/08/04 | 4,730 | 4,730 | 4,625 | 4,645 | 5,000 |
| 2020/08/03 | 4,535 | 4,680 | 4,535 | 4,645 | 9,400 |
| 2020/07/31 | 4,560 | 4,645 | 4,475 | 4,535 | 16,600 |
| 2020/07/30 | 4,675 | 4,685 | 4,560 | 4,560 | 6,000 |
| 2020/07/29 | 4,560 | 4,670 | 4,520 | 4,625 | 10,000 |
| 2020/07/28 | 4,610 | 4,640 | 4,590 | 4,630 | 3,700 |
| 2020/07/27 | 4,575 | 4,655 | 4,570 | 4,610 | 3,400 |
| 2020/07/22 | 4,600 | 4,675 | 4,560 | 4,655 | 6,100 |
| 2020/07/21 | 4,560 | 4,820 | 4,540 | 4,650 | 22,800 |
| 2020/07/20 | 4,610 | 4,610 | 4,505 | 4,580 | 7,200 |
| 2020/07/17 | 4,710 | 4,710 | 4,570 | 4,630 | 21,600 |
| 2020/07/16 | 4,730 | 4,855 | 4,675 | 4,730 | 15,000 |
| 2020/07/15 | 4,880 | 4,880 | 4,755 | 4,755 | 17,100 |
| 2020/07/14 | 4,785 | 4,800 | 4,660 | 4,770 | 13,100 |
| 2020/07/13 | 4,630 | 4,770 | 4,620 | 4,745 | 12,800 |
| 2020/07/10 | 4,710 | 4,765 | 4,630 | 4,630 | 15,100 |
| 2020/07/09 | 4,770 | 4,885 | 4,670 | 4,780 | 19,200 |
| 2020/07/08 | 4,640 | 4,770 | 4,610 | 4,755 | 14,600 |
| 2020/07/07 | 4,715 | 4,775 | 4,580 | 4,685 | 12,600 |
| 2020/07/06 | 4,535 | 4,750 | 4,535 | 4,710 | 16,000 |
| 2020/07/03 | 4,420 | 4,590 | 4,410 | 4,570 | 21,900 |
| 2020/07/02 | 4,745 | 4,750 | 4,505 | 4,505 | 34,600 |
| 2020/07/01 | 4,905 | 4,905 | 4,705 | 4,750 | 19,700 |
| 2020/06/30 | 4,975 | 4,975 | 4,775 | 4,835 | 20,300 |
| 2020/06/29 | 5,060 | 5,120 | 4,850 | 4,860 | 49,500 |
| 2020/06/26 | 4,945 | 5,300 | 4,880 | 5,090 | 101,900 |
| 2020/06/25 | 4,770 | 4,830 | 4,725 | 4,740 | 29,100 |
| 2020/06/24 | 4,875 | 4,920 | 4,815 | 4,860 | 24,500 |
| 2020/06/23 | 5,020 | 5,020 | 4,865 | 4,930 | 30,300 |
| 2020/06/22 | 5,010 | 5,090 | 4,970 | 5,000 | 17,900 |
| 2020/06/19 | 5,120 | 5,130 | 4,995 | 5,070 | 21,300 |
| 2020/06/18 | 5,080 | 5,130 | 4,875 | 5,110 | 67,700 |
| 2020/06/17 | 4,935 | 5,200 | 4,855 | 5,180 | 60,400 |
| 2020/06/16 | 4,710 | 4,890 | 4,660 | 4,820 | 43,400 |
| 2020/06/15 | 4,830 | 4,860 | 4,515 | 4,515 | 63,900 |
| 2020/06/12 | 4,710 | 4,930 | 4,615 | 4,900 | 76,400 |
| 2020/06/11 | 5,070 | 5,110 | 4,965 | 5,020 | 40,300 |
| 2020/06/10 | 5,110 | 5,260 | 5,080 | 5,130 | 41,000 |
| 2020/06/09 | 5,210 | 5,300 | 5,100 | 5,160 | 47,700 |
| 2020/06/08 | 5,470 | 5,480 | 5,300 | 5,350 | 33,200 |
| 2020/06/05 | 5,200 | 5,410 | 5,110 | 5,390 | 28,500 |
| 2020/06/04 | 5,340 | 5,370 | 5,070 | 5,230 | 41,000 |
| 2020/06/03 | 5,650 | 5,650 | 5,270 | 5,310 | 70,900 |
| 2020/06/02 | 5,720 | 5,800 | 5,530 | 5,560 | 56,700 |
| 2020/06/01 | 5,560 | 5,750 | 5,250 | 5,630 | 142,800 |
| 2020/05/29 | 6,050 | 6,070 | 5,850 | 5,850 | 69,400 |
| 2020/05/28 | 6,100 | 6,170 | 5,680 | 5,990 | 73,800 |
| 2020/05/27 | 6,260 | 6,260 | 6,020 | 6,060 | 49,700 |
| 2020/05/26 | 6,230 | 6,450 | 6,070 | 6,270 | 89,000 |
| 2020/05/25 | 5,970 | 6,230 | 5,940 | 6,230 | 64,700 |
| 2020/05/22 | 5,840 | 6,190 | 5,770 | 5,870 | 87,800 |
| 2020/05/21 | 5,740 | 5,830 | 5,610 | 5,740 | 50,500 |
| 2020/05/20 | 5,280 | 5,640 | 5,280 | 5,640 | 43,100 |
| 2020/05/19 | 5,360 | 5,440 | 5,250 | 5,380 | 27,700 |
| 2020/05/18 | 5,110 | 5,340 | 5,040 | 5,300 | 40,400 |
| 2020/05/15 | 5,220 | 5,270 | 4,990 | 5,110 | 33,100 |
| 2020/05/14 | 5,400 | 5,490 | 5,110 | 5,120 | 45,700 |
| 2020/05/13 | 5,270 | 5,490 | 5,230 | 5,410 | 36,500 |
| 2020/05/12 | 5,350 | 5,470 | 5,190 | 5,450 | 40,700 |
| 2020/05/11 | 5,200 | 5,350 | 5,120 | 5,350 | 41,200 |
| 2020/05/08 | 5,250 | 5,270 | 5,040 | 5,150 | 34,600 |
| 2020/05/07 | 5,090 | 5,170 | 4,945 | 5,170 | 41,300 |
| 2020/05/01 | 4,885 | 4,985 | 4,810 | 4,905 | 32,800 |
| 2020/04/30 | 5,240 | 5,260 | 4,950 | 4,955 | 54,800 |
| 2020/04/28 | 5,300 | 5,300 | 5,100 | 5,140 | 41,400 |
| 2020/04/27 | 5,300 | 5,430 | 5,280 | 5,360 | 28,400 |
| 2020/04/24 | 5,480 | 5,530 | 5,150 | 5,240 | 50,400 |
| 2020/04/23 | 5,380 | 5,520 | 5,250 | 5,460 | 51,000 |
| 2020/04/22 | 4,970 | 5,420 | 4,900 | 5,350 | 44,700 |
| 2020/04/21 | 5,500 | 5,650 | 5,100 | 5,170 | 81,000 |
| 2020/04/20 | 5,430 | 6,050 | 5,420 | 5,680 | 108,100 |
| 2020/04/17 | 5,500 | 5,590 | 5,340 | 5,460 | 62,400 |
| 2020/04/16 | 4,990 | 5,430 | 4,990 | 5,340 | 64,400 |
| 2020/04/15 | 5,100 | 5,180 | 4,910 | 4,920 | 40,100 |
| 2020/04/14 | 4,800 | 5,080 | 4,800 | 5,020 | 47,000 |
| 2020/04/13 | 4,825 | 4,875 | 4,730 | 4,800 | 25,900 |
| 2020/04/10 | 4,885 | 4,890 | 4,555 | 4,865 | 33,200 |
| 2020/04/09 | 4,910 | 5,090 | 4,810 | 4,850 | 65,300 |
| 2020/04/08 | 4,380 | 4,770 | 4,205 | 4,770 | 61,100 |
| 2020/04/07 | 4,300 | 4,560 | 4,215 | 4,300 | 54,900 |
| 2020/04/06 | 3,865 | 4,160 | 3,760 | 4,135 | 35,500 |
| 2020/04/03 | 4,025 | 4,080 | 3,765 | 3,855 | 25,500 |
| 2020/04/02 | 4,030 | 4,110 | 3,890 | 3,990 | 16,100 |
| 2020/04/01 | 4,040 | 4,165 | 3,900 | 3,965 | 23,600 |
| 2020/03/31 | 4,220 | 4,300 | 4,020 | 4,040 | 31,100 |
| 2020/03/30 | 3,960 | 4,140 | 3,885 | 4,140 | 23,700 |
| 2020/03/27 | 4,240 | 4,380 | 4,100 | 4,130 | 31,700 |
| 2020/03/26 | 4,265 | 4,385 | 4,160 | 4,175 | 34,200 |
| 2020/03/25 | 4,570 | 4,645 | 4,330 | 4,460 | 53,500 |
| 2020/03/24 | 4,265 | 4,330 | 4,175 | 4,290 | 38,800 |
| 2020/03/23 | 3,940 | 4,095 | 3,880 | 4,025 | 29,100 |
| 2020/03/19 | 4,330 | 4,330 | 3,810 | 3,870 | 42,500 |
| 2020/03/18 | 4,310 | 4,455 | 4,060 | 4,060 | 67,400 |
| 2020/03/17 | 3,755 | 4,270 | 3,750 | 4,200 | 106,100 |
| 2020/03/16 | 3,995 | 4,195 | 3,800 | 3,895 | 88,800 |
| 2020/03/13 | 3,905 | 4,175 | 3,640 | 3,855 | 135,700 |
| 2020/03/12 | 4,480 | 4,765 | 4,200 | 4,325 | 98,900 |
| 2020/03/11 | 5,050 | 5,350 | 4,575 | 4,605 | 130,700 |
| 2020/03/10 | 4,360 | 5,060 | 4,075 | 5,050 | 151,100 |
| 2020/03/09 | 5,010 | 5,050 | 4,340 | 4,430 | 110,400 |
| 2020/03/06 | 5,580 | 5,710 | 5,160 | 5,310 | 72,000 |
| 2020/03/05 | 5,700 | 5,920 | 5,500 | 5,680 | 97,400 |
| 2020/03/04 | 4,925 | 5,590 | 4,915 | 5,490 | 77,600 |
| 2020/03/03 | 5,760 | 5,760 | 5,050 | 5,090 | 80,900 |
| 2020/03/02 | 4,650 | 5,260 | 4,650 | 5,260 | 61,700 |
| 2020/02/28 | 4,755 | 4,995 | 4,545 | 4,560 | 65,000 |
| 2020/02/27 | 5,130 | 5,400 | 4,970 | 4,980 | 52,200 |
| 2020/02/26 | 5,260 | 5,400 | 5,050 | 5,180 | 57,900 |
| 2020/02/25 | 5,270 | 5,410 | 5,190 | 5,310 | 45,600 |
| 2020/02/21 | 5,410 | 5,710 | 5,400 | 5,670 | 38,800 |
| 2020/02/20 | 5,570 | 5,800 | 5,410 | 5,510 | 76,900 |
| 2020/02/19 | 5,400 | 5,520 | 5,320 | 5,320 | 46,200 |
| 2020/02/18 | 5,180 | 5,350 | 5,130 | 5,300 | 62,300 |
| 2020/02/17 | 5,230 | 5,260 | 4,995 | 5,030 | 88,600 |
| 2020/02/14 | 6,100 | 6,100 | 5,450 | 5,460 | 169,700 |
| 2020/02/13 | 6,080 | 6,480 | 5,870 | 6,080 | 170,300 |
| 2020/02/12 | 5,910 | 6,080 | 5,820 | 5,980 | 24,400 |
| 2020/02/10 | 5,730 | 6,060 | 5,730 | 5,920 | 31,100 |
| 2020/02/07 | 6,190 | 6,210 | 5,930 | 5,930 | 36,900 |
| 2020/02/06 | 6,330 | 6,410 | 6,210 | 6,210 | 32,600 |
| 2020/02/05 | 6,350 | 6,550 | 6,100 | 6,250 | 63,500 |
| 2020/02/04 | 5,950 | 6,350 | 5,950 | 6,250 | 61,900 |
| 2020/02/03 | 5,660 | 6,080 | 5,660 | 5,970 | 38,800 |
| 2020/01/31 | 5,910 | 6,150 | 5,810 | 5,960 | 52,500 |
| 2020/01/30 | 6,120 | 6,290 | 5,620 | 5,730 | 115,900 |
| 2020/01/29 | 6,500 | 6,640 | 6,160 | 6,170 | 44,300 |
| 2020/01/28 | 6,280 | 6,520 | 6,070 | 6,440 | 61,900 |
| 2020/01/27 | 6,420 | 6,640 | 6,250 | 6,250 | 59,000 |
| 2020/01/24 | 6,880 | 6,970 | 6,670 | 6,670 | 32,700 |
| 2020/01/23 | 6,830 | 7,020 | 6,830 | 6,870 | 36,000 |
| 2020/01/22 | 6,750 | 7,200 | 6,750 | 6,930 | 101,800 |
| 2020/01/21 | 6,890 | 6,950 | 6,590 | 6,730 | 83,800 |
| 2020/01/20 | 7,120 | 7,160 | 6,910 | 6,970 | 32,700 |
| 2020/01/17 | 7,260 | 7,260 | 6,930 | 7,080 | 73,000 |
| 2020/01/16 | 7,580 | 7,610 | 7,350 | 7,350 | 52,300 |
| 2020/01/15 | 7,520 | 7,720 | 7,440 | 7,610 | 37,600 |
| 2020/01/14 | 7,700 | 7,700 | 7,450 | 7,450 | 68,700 |
| 2020/01/10 | 7,800 | 7,900 | 7,670 | 7,730 | 50,900 |
| 2020/01/09 | 8,050 | 8,050 | 7,730 | 7,730 | 84,400 |
| 2020/01/08 | 7,950 | 8,040 | 7,540 | 7,680 | 147,600 |
| 2020/01/07 | 7,640 | 8,160 | 7,590 | 8,090 | 118,100 |
| 2020/01/06 | 7,750 | 7,800 | 7,420 | 7,520 | 111,200 |