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 |