日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 563 589 563 575 271,900
2021/12/29 522 582 522 570 615,700
2021/12/28 515 535 497 519 285,200
2021/12/27 515 524 508 511 77,400
2021/12/24 529 539 522 522 79,000
2021/12/23 540 542 518 519 59,800
2021/12/22 514 538 511 532 136,600
2021/12/21 499 499 481 497 89,500
2021/12/20 501 504 488 491 80,800
2021/12/17 505 512 499 501 63,600
2021/12/16 534 534 515 520 61,600
2021/12/15 510 525 509 515 40,700
2021/12/14 525 525 505 512 74,600
2021/12/13 530 533 521 532 38,300
2021/12/10 538 538 524 528 48,200
2021/12/09 563 563 538 540 58,300
2021/12/08 553 566 546 556 78,300
2021/12/07 531 543 521 543 61,100
2021/12/06 521 524 511 511 58,600
2021/12/03 503 524 497 521 49,500
2021/12/02 506 515 496 498 76,900
2021/12/01 513 523 498 516 84,700
2021/11/30 514 535 510 511 78,100
2021/11/29 505 532 505 507 126,600
2021/11/26 531 532 510 525 161,000
2021/11/25 549 549 531 531 87,200
2021/11/24 555 555 538 540 79,600
2021/11/22 548 559 542 553 48,800
2021/11/19 565 568 543 545 80,000
2021/11/18 571 573 551 570 91,300
2021/11/17 585 594 559 561 127,100
2021/11/16 559 592 549 585 149,300
2021/11/15 625 625 530 549 604,600
2021/11/12 580 595 573 595 156,500
2021/11/11 600 600 570 585 153,900
2021/11/10 581 585 567 580 53,300
2021/11/09 596 604 572 572 183,700
2021/11/08 609 610 586 596 88,900
2021/11/05 609 611 587 600 115,200
2021/11/04 612 624 609 609 48,100
2021/11/02 614 628 612 614 49,700
2021/11/01 608 622 608 616 43,500
2021/10/29 621 621 608 608 38,000
2021/10/28 615 621 611 621 25,300
2021/10/27 637 637 614 620 28,100
2021/10/26 620 639 620 632 33,700
2021/10/25 622 625 613 618 48,200
2021/10/22 617 644 615 630 76,700
2021/10/21 636 637 617 619 81,400
2021/10/20 654 660 633 636 63,400
2021/10/19 660 666 650 651 74,700
2021/10/18 666 674 660 662 48,900
2021/10/15 658 677 652 665 77,000
2021/10/14 654 667 646 652 83,900
2021/10/13 687 687 645 651 110,600
2021/10/12 689 691 675 680 59,800
2021/10/11 685 696 674 691 63,600
2021/10/08 689 704 673 678 75,700
2021/10/07 683 709 678 685 121,000
2021/10/06 675 702 658 669 139,700
2021/10/05 664 676 622 661 334,400
2021/10/04 710 711 663 668 188,300
2021/10/01 698 713 692 700 81,200
2021/09/30 722 734 695 703 103,400
2021/09/29 701 728 698 724 114,100
2021/09/28 736 744 711 712 181,200
2021/09/27 788 789 743 759 190,200
2021/09/24 792 801 782 791 103,600
2021/09/22 778 788 761 771 113,900
2021/09/21 754 789 754 776 141,400
2021/09/17 788 813 788 799 112,800
2021/09/16 822 833 774 788 277,800
2021/09/15 825 853 803 813 292,800
2021/09/14 811 852 811 833 260,800
2021/09/13 821 835 797 816 239,400
2021/09/10 748 836 746 836 521,100
2021/09/09 740 746 733 746 120,400
2021/09/08 743 753 735 750 105,900
2021/09/07 758 762 730 743 220,400
2021/09/06 741 764 726 753 255,900
2021/09/03 719 766 707 746 397,500
2021/09/02 724 740 687 721 438,500
2021/09/01 675 735 661 728 593,800
2021/08/31 636 678 629 677 402,100
2021/08/30 600 636 599 635 246,400
2021/08/27 594 602 584 598 62,800
2021/08/26 585 598 585 596 102,000
2021/08/25 578 587 578 585 48,000
2021/08/24 579 595 577 579 86,600
2021/08/23 583 593 576 577 88,000
2021/08/20 608 612 583 586 140,300
2021/08/19 601 626 600 604 152,000
2021/08/18 587 618 585 614 100,700
2021/08/17 615 615 586 590 187,200
2021/08/16 628 628 609 616 101,900
2021/08/13 613 629 601 628 189,100
2021/08/12 618 643 602 613 659,700
2021/08/11 619 619 571 578 258,700
2021/08/10 619 627 599 611 152,200
2021/08/06 632 636 608 612 125,700
2021/08/05 640 640 625 628 85,600
2021/08/04 637 648 624 644 315,600
2021/08/03 588 623 588 617 154,100
2021/08/02 598 601 583 592 41,900
2021/07/30 604 605 590 598 43,400
2021/07/29 586 611 586 611 70,900
2021/07/28 595 602 583 589 92,000
2021/07/27 594 610 594 597 70,600
2021/07/26 622 631 602 604 74,100
2021/07/21 638 638 616 616 72,000
2021/07/20 603 622 595 608 117,000
2021/07/19 624 633 605 609 107,100
2021/07/16 615 642 615 637 73,400
2021/07/15 648 648 618 621 105,100
2021/07/14 631 655 631 645 80,800
2021/07/13 647 647 630 637 68,600
2021/07/12 665 666 635 648 135,000
2021/07/09 630 664 624 658 108,800
2021/07/08 649 654 631 638 84,700
2021/07/07 634 665 634 646 121,300
2021/07/06 623 678 623 650 193,600
2021/07/05 597 626 597 615 131,100
2021/07/02 601 606 586 596 114,600
2021/07/01 633 638 583 593 350,800
2021/06/30 650 669 611 631 289,600
2021/06/29 670 700 630 655 236,600
2021/06/29 1 -> 10.00 分割
2021/06/28 6,810 6,810 6,700 6,780 9,000
2021/06/25 6,680 6,770 6,620 6,710 12,100
2021/06/24 6,660 6,810 6,550 6,610 14,600
2021/06/23 6,250 6,660 6,250 6,660 28,100
2021/06/22 6,280 6,310 6,190 6,190 5,900
2021/06/21 6,090 6,230 6,090 6,180 17,700
2021/06/18 6,330 6,480 6,220 6,230 15,400
2021/06/17 6,350 6,450 6,260 6,430 13,200
2021/06/16 6,450 6,450 6,320 6,360 6,200
2021/06/15 6,340 6,460 6,340 6,400 7,200
2021/06/14 6,320 6,480 6,220 6,400 14,800
2021/06/11 6,500 6,530 6,370 6,430 7,300
2021/06/10 6,530 6,530 6,340 6,370 11,700
2021/06/09 6,440 6,580 6,390 6,530 17,000
2021/06/08 6,200 6,360 6,120 6,340 16,100
2021/06/07 6,040 6,170 6,010 6,110 9,100
2021/06/04 6,110 6,290 5,950 6,020 20,300
2021/06/03 5,880 6,360 5,860 6,110 35,600
2021/06/02 5,800 5,910 5,710 5,820 8,100
2021/06/01 5,730 5,830 5,640 5,770 6,800
2021/05/31 5,870 5,880 5,730 5,730 8,200
2021/05/28 5,810 5,890 5,650 5,770 18,600
2021/05/27 5,900 6,020 5,820 5,830 24,600
2021/05/26 5,680 5,910 5,620 5,860 24,500
2021/05/25 5,360 5,680 5,310 5,640 27,800
2021/05/24 5,350 5,390 5,260 5,330 14,100
2021/05/21 5,390 5,390 5,230 5,290 15,500
2021/05/20 5,150 5,270 5,070 5,250 13,800
2021/05/19 4,990 5,310 4,985 5,150 38,100
2021/05/18 4,950 5,120 4,850 5,090 78,200
2021/05/17 5,220 5,220 5,220 5,220 26,400
2021/05/14 6,250 6,410 6,100 6,220 23,900
2021/05/13 6,210 6,330 6,070 6,210 23,400
2021/05/12 6,550 6,650 6,190 6,370 27,600
2021/05/11 6,510 6,690 6,500 6,530 14,400
2021/05/10 6,710 6,730 6,510 6,640 15,500
2021/05/07 6,880 6,880 6,730 6,760 5,800
2021/05/06 6,810 6,860 6,730 6,800 6,300
2021/04/30 6,800 6,970 6,780 6,850 7,200
2021/04/28 6,810 6,850 6,770 6,800 5,700
2021/04/27 6,810 6,940 6,750 6,810 6,000
2021/04/26 6,510 6,890 6,490 6,800 16,300
2021/04/23 6,660 6,750 6,450 6,490 20,300
2021/04/22 6,700 6,770 6,580 6,740 10,000
2021/04/21 6,600 6,750 6,520 6,630 22,600
2021/04/20 6,950 6,950 6,780 6,780 21,900
2021/04/19 7,000 7,090 6,900 7,010 8,900
2021/04/16 7,040 7,040 6,930 7,000 9,200
2021/04/15 7,040 7,100 6,970 7,030 7,200
2021/04/14 7,170 7,170 6,980 7,030 14,900
2021/04/13 6,970 7,100 6,910 7,050 7,300
2021/04/12 7,100 7,100 6,950 7,020 16,800
2021/04/09 7,150 7,270 7,140 7,140 11,500
2021/04/08 7,270 7,270 7,050 7,120 15,400
2021/04/07 7,190 7,290 7,050 7,270 18,000
2021/04/06 7,440 7,440 7,020 7,220 42,300
2021/04/05 7,600 7,600 7,380 7,440 17,500
2021/04/02 7,440 7,550 7,230 7,470 25,700
2021/04/01 7,390 7,620 7,290 7,350 31,800
2021/03/31 7,260 7,420 7,180 7,290 29,500
2021/03/30 6,870 7,340 6,870 7,260 41,000
2021/03/29 7,170 7,290 6,820 6,860 41,400
2021/03/26 6,750 7,180 6,660 7,140 53,700
2021/03/25 6,810 6,840 6,510 6,700 46,700
2021/03/24 6,610 6,910 6,550 6,710 64,600
2021/03/23 6,680 6,840 6,510 6,550 30,000
2021/03/22 6,330 6,660 6,330 6,660 27,100
2021/03/19 6,430 6,500 6,240 6,390 45,500
2021/03/18 6,630 6,700 6,540 6,630 19,000
2021/03/17 6,550 6,650 6,450 6,610 33,000
2021/03/16 6,700 6,760 6,580 6,630 18,300
2021/03/15 6,500 6,740 6,440 6,730 35,900
2021/03/12 6,330 6,550 6,300 6,340 18,400
2021/03/11 6,180 6,400 6,090 6,350 15,900
2021/03/10 6,070 6,330 6,050 6,180 15,300
2021/03/09 5,970 6,210 5,800 6,100 36,000
2021/03/08 6,460 6,460 6,000 6,070 23,300
2021/03/05 6,250 6,400 5,940 6,300 48,700
2021/03/04 6,410 6,590 6,150 6,250 40,300
2021/03/03 6,600 6,670 6,310 6,570 60,700
2021/03/02 7,160 7,220 6,610 6,660 86,100
2021/03/01 6,870 7,160 6,820 7,070 46,300
2021/02/26 6,970 7,250 6,780 6,970 52,000
2021/02/25 7,600 7,600 7,100 7,200 49,400
2021/02/24 7,540 7,750 7,380 7,450 29,900
2021/02/22 7,590 7,620 7,310 7,560 28,300
2021/02/19 7,520 7,710 7,260 7,480 42,900
2021/02/18 8,000 8,350 7,600 7,660 121,100
2021/02/17 7,500 7,710 7,320 7,590 46,400
2021/02/16 7,420 7,840 7,290 7,630 58,000
2021/02/15 6,820 7,620 6,750 7,530 134,200
2021/02/12 6,650 6,730 6,410 6,620 41,300
2021/02/10 6,910 7,040 6,580 6,590 76,600
2021/02/09 6,950 7,060 6,650 7,020 47,400
2021/02/08 7,250 7,460 7,000 7,000 59,900
2021/02/05 7,280 7,650 7,030 7,500 70,000
2021/02/04 7,410 7,600 7,100 7,170 52,200
2021/02/03 7,590 7,680 7,070 7,460 67,700
2021/02/02 7,490 7,600 7,110 7,440 148,500
2021/02/01 6,900 7,300 6,740 6,910 238,700
2021/01/29 7,300 7,740 6,450 6,920 472,600
2021/01/28 7,590 7,930 6,910 6,990 656,500
2021/01/27 7,190 8,690 6,740 7,930 1,549,300
2021/01/26 7,190 7,190 7,100 7,190 142,600
2021/01/25 6,190 6,190 6,190 6,190 11,400
2021/01/22 4,470 5,190 4,430 5,190 18,800
2021/01/21 4,500 4,515 4,455 4,490 2,600
2021/01/20 4,510 4,510 4,430 4,485 5,000
2021/01/19 4,460 4,520 4,455 4,500 4,600
2021/01/18 4,400 4,450 4,380 4,450 2,900
2021/01/15 4,480 4,485 4,400 4,410 5,300
2021/01/14 4,500 4,590 4,370 4,445 16,800
2021/01/13 4,425 4,510 4,400 4,475 10,900
2021/01/12 4,250 4,410 4,215 4,355 13,700
2021/01/08 4,185 4,280 4,185 4,215 4,400
2021/01/07 4,230 4,255 4,190 4,190 6,100
2021/01/06 4,230 4,310 4,185 4,200 15,600
2021/01/05 4,255 4,260 4,200 4,230 4,000
2021/01/04 4,345 4,345 4,200 4,240 4,800

このページの先頭へ