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 |
---|---|---|---|---|---|
2022/12/30 | 403 | 411 | 399 | 399 | 57,700 |
2022/12/29 | 400 | 403 | 390 | 399 | 48,000 |
2022/12/28 | 401 | 405 | 394 | 396 | 80,200 |
2022/12/27 | 407 | 416 | 407 | 407 | 37,000 |
2022/12/26 | 412 | 416 | 402 | 406 | 52,600 |
2022/12/23 | 416 | 416 | 407 | 413 | 44,200 |
2022/12/22 | 429 | 431 | 416 | 422 | 48,000 |
2022/12/21 | 432 | 441 | 425 | 430 | 70,400 |
2022/12/20 | 450 | 456 | 425 | 436 | 118,800 |
2022/12/19 | 461 | 462 | 449 | 457 | 53,500 |
2022/12/16 | 469 | 471 | 463 | 463 | 21,000 |
2022/12/15 | 463 | 478 | 462 | 473 | 56,300 |
2022/12/14 | 464 | 474 | 463 | 467 | 54,600 |
2022/12/13 | 471 | 471 | 455 | 464 | 35,200 |
2022/12/12 | 472 | 472 | 460 | 465 | 46,400 |
2022/12/09 | 480 | 482 | 471 | 472 | 25,400 |
2022/12/08 | 490 | 490 | 476 | 480 | 48,600 |
2022/12/07 | 471 | 491 | 469 | 491 | 64,200 |
2022/12/06 | 464 | 477 | 456 | 475 | 50,400 |
2022/12/05 | 482 | 482 | 466 | 466 | 83,900 |
2022/12/02 | 492 | 496 | 478 | 483 | 81,100 |
2022/12/01 | 494 | 501 | 477 | 495 | 148,100 |
2022/11/30 | 478 | 510 | 475 | 497 | 377,300 |
2022/11/29 | 453 | 473 | 451 | 473 | 37,900 |
2022/11/28 | 464 | 464 | 442 | 461 | 105,400 |
2022/11/25 | 476 | 478 | 463 | 464 | 99,700 |
2022/11/24 | 467 | 482 | 461 | 475 | 199,200 |
2022/11/22 | 461 | 464 | 445 | 464 | 153,100 |
2022/11/21 | 437 | 470 | 430 | 461 | 327,100 |
2022/11/18 | 412 | 437 | 410 | 433 | 364,300 |
2022/11/17 | 402 | 415 | 399 | 412 | 93,600 |
2022/11/16 | 408 | 414 | 393 | 405 | 169,700 |
2022/11/15 | 402 | 420 | 385 | 402 | 402,400 |
2022/11/14 | 384 | 411 | 377 | 402 | 627,700 |
2022/11/11 | 337 | 344 | 335 | 344 | 26,000 |
2022/11/10 | 338 | 338 | 334 | 335 | 11,900 |
2022/11/09 | 344 | 344 | 338 | 340 | 5,700 |
2022/11/08 | 335 | 342 | 331 | 340 | 21,400 |
2022/11/07 | 335 | 337 | 333 | 334 | 15,100 |
2022/11/04 | 334 | 336 | 329 | 333 | 25,600 |
2022/11/02 | 337 | 339 | 335 | 338 | 13,900 |
2022/11/01 | 339 | 343 | 334 | 337 | 22,100 |
2022/10/31 | 341 | 341 | 330 | 335 | 30,700 |
2022/10/28 | 337 | 340 | 334 | 337 | 28,000 |
2022/10/27 | 336 | 340 | 336 | 337 | 13,800 |
2022/10/26 | 341 | 344 | 335 | 335 | 42,100 |
2022/10/25 | 348 | 348 | 339 | 341 | 13,800 |
2022/10/24 | 339 | 344 | 334 | 343 | 27,400 |
2022/10/21 | 332 | 341 | 332 | 337 | 16,400 |
2022/10/20 | 345 | 348 | 327 | 334 | 45,700 |
2022/10/19 | 350 | 351 | 345 | 345 | 17,700 |
2022/10/18 | 341 | 353 | 341 | 348 | 26,100 |
2022/10/17 | 339 | 346 | 335 | 340 | 22,200 |
2022/10/14 | 334 | 341 | 333 | 337 | 25,000 |
2022/10/13 | 340 | 340 | 321 | 332 | 41,400 |
2022/10/12 | 342 | 342 | 336 | 337 | 21,900 |
2022/10/11 | 348 | 350 | 343 | 344 | 60,400 |
2022/10/07 | 350 | 357 | 347 | 356 | 51,500 |
2022/10/06 | 337 | 351 | 337 | 350 | 34,000 |
2022/10/05 | 346 | 349 | 336 | 340 | 37,100 |
2022/10/04 | 336 | 345 | 331 | 342 | 43,800 |
2022/10/03 | 329 | 334 | 326 | 334 | 30,100 |
2022/09/30 | 344 | 344 | 327 | 334 | 92,000 |
2022/09/29 | 329 | 381 | 329 | 345 | 621,100 |
2022/09/28 | 336 | 340 | 325 | 333 | 66,300 |
2022/09/27 | 334 | 345 | 334 | 340 | 23,400 |
2022/09/26 | 340 | 341 | 328 | 334 | 51,700 |
2022/09/22 | 345 | 353 | 345 | 346 | 20,600 |
2022/09/21 | 354 | 354 | 342 | 353 | 49,800 |
2022/09/20 | 358 | 365 | 353 | 354 | 35,300 |
2022/09/16 | 372 | 372 | 359 | 359 | 40,200 |
2022/09/15 | 388 | 388 | 370 | 375 | 69,800 |
2022/09/14 | 377 | 397 | 377 | 385 | 56,800 |
2022/09/13 | 389 | 391 | 380 | 391 | 44,600 |
2022/09/12 | 374 | 389 | 371 | 388 | 87,100 |
2022/09/09 | 368 | 381 | 362 | 374 | 49,700 |
2022/09/08 | 363 | 368 | 359 | 368 | 23,800 |
2022/09/07 | 369 | 370 | 353 | 359 | 38,800 |
2022/09/06 | 365 | 381 | 365 | 369 | 51,900 |
2022/09/05 | 353 | 372 | 350 | 368 | 70,000 |
2022/09/02 | 361 | 363 | 354 | 356 | 53,700 |
2022/09/01 | 373 | 373 | 355 | 355 | 132,700 |
2022/08/31 | 385 | 385 | 372 | 372 | 75,500 |
2022/08/30 | 399 | 399 | 379 | 379 | 128,400 |
2022/08/29 | 383 | 392 | 378 | 383 | 177,000 |
2022/08/26 | 381 | 437 | 376 | 407 | 1,064,200 |
2022/08/25 | 360 | 366 | 358 | 359 | 44,100 |
2022/08/24 | 376 | 381 | 354 | 357 | 176,700 |
2022/08/23 | 330 | 386 | 323 | 380 | 356,900 |
2022/08/22 | 336 | 337 | 331 | 334 | 23,200 |
2022/08/19 | 342 | 350 | 338 | 340 | 82,400 |
2022/08/18 | 331 | 342 | 327 | 341 | 59,500 |
2022/08/17 | 333 | 335 | 327 | 332 | 55,400 |
2022/08/16 | 330 | 335 | 326 | 329 | 51,700 |
2022/08/15 | 320 | 342 | 320 | 335 | 94,300 |
2022/08/12 | 340 | 354 | 316 | 316 | 197,100 |
2022/08/10 | 308 | 311 | 303 | 311 | 21,100 |
2022/08/09 | 310 | 312 | 301 | 308 | 35,100 |
2022/08/08 | 311 | 311 | 307 | 311 | 8,000 |
2022/08/05 | 310 | 314 | 309 | 311 | 13,600 |
2022/08/04 | 310 | 313 | 305 | 310 | 19,100 |
2022/08/03 | 311 | 313 | 307 | 309 | 15,100 |
2022/08/02 | 319 | 319 | 309 | 309 | 14,200 |
2022/08/01 | 313 | 316 | 309 | 316 | 21,900 |
2022/07/29 | 317 | 317 | 311 | 315 | 14,700 |
2022/07/28 | 322 | 322 | 310 | 315 | 36,000 |
2022/07/27 | 318 | 321 | 316 | 316 | 14,200 |
2022/07/26 | 321 | 321 | 317 | 317 | 11,000 |
2022/07/25 | 330 | 330 | 321 | 321 | 30,000 |
2022/07/22 | 326 | 333 | 326 | 330 | 30,700 |
2022/07/21 | 315 | 335 | 312 | 334 | 63,800 |
2022/07/20 | 316 | 319 | 310 | 313 | 20,300 |
2022/07/19 | 316 | 316 | 308 | 311 | 50,700 |
2022/07/15 | 319 | 320 | 313 | 314 | 14,900 |
2022/07/14 | 313 | 321 | 313 | 318 | 18,900 |
2022/07/13 | 306 | 324 | 306 | 316 | 41,300 |
2022/07/12 | 311 | 313 | 306 | 306 | 18,600 |
2022/07/11 | 310 | 317 | 309 | 314 | 37,200 |
2022/07/08 | 311 | 315 | 308 | 311 | 18,700 |
2022/07/07 | 305 | 310 | 305 | 306 | 18,200 |
2022/07/06 | 304 | 309 | 303 | 305 | 39,800 |
2022/07/05 | 300 | 308 | 300 | 305 | 24,100 |
2022/07/04 | 311 | 311 | 300 | 300 | 23,800 |
2022/07/01 | 306 | 309 | 299 | 305 | 36,400 |
2022/06/30 | 316 | 316 | 309 | 312 | 12,100 |
2022/06/29 | 310 | 316 | 304 | 316 | 34,200 |
2022/06/28 | 314 | 318 | 311 | 314 | 18,100 |
2022/06/27 | 315 | 319 | 312 | 315 | 25,100 |
2022/06/24 | 312 | 315 | 308 | 313 | 21,300 |
2022/06/23 | 296 | 309 | 296 | 304 | 32,400 |
2022/06/22 | 317 | 317 | 300 | 300 | 25,600 |
2022/06/21 | 300 | 311 | 299 | 307 | 27,400 |
2022/06/20 | 310 | 313 | 291 | 294 | 51,000 |
2022/06/17 | 300 | 309 | 298 | 307 | 76,500 |
2022/06/16 | 323 | 323 | 314 | 314 | 28,000 |
2022/06/15 | 330 | 331 | 315 | 316 | 51,600 |
2022/06/14 | 324 | 328 | 321 | 328 | 50,300 |
2022/06/13 | 340 | 342 | 330 | 330 | 52,900 |
2022/06/10 | 347 | 347 | 340 | 346 | 27,400 |
2022/06/09 | 345 | 353 | 345 | 347 | 25,100 |
2022/06/08 | 341 | 353 | 341 | 346 | 64,700 |
2022/06/07 | 344 | 345 | 339 | 340 | 45,300 |
2022/06/06 | 340 | 345 | 337 | 344 | 27,200 |
2022/06/03 | 340 | 356 | 337 | 341 | 115,800 |
2022/06/02 | 343 | 346 | 337 | 339 | 37,200 |
2022/06/01 | 335 | 342 | 333 | 340 | 33,600 |
2022/05/31 | 335 | 336 | 330 | 336 | 25,100 |
2022/05/30 | 324 | 339 | 322 | 332 | 76,100 |
2022/05/27 | 328 | 328 | 321 | 323 | 67,100 |
2022/05/26 | 328 | 337 | 325 | 325 | 60,700 |
2022/05/25 | 337 | 337 | 321 | 328 | 101,100 |
2022/05/24 | 350 | 350 | 334 | 336 | 74,900 |
2022/05/23 | 340 | 350 | 335 | 342 | 116,700 |
2022/05/20 | 339 | 339 | 328 | 332 | 77,400 |
2022/05/19 | 335 | 340 | 332 | 339 | 84,600 |
2022/05/18 | 335 | 349 | 334 | 346 | 86,700 |
2022/05/17 | 340 | 349 | 330 | 330 | 125,500 |
2022/05/16 | 338 | 354 | 335 | 340 | 272,400 |
2022/05/13 | 367 | 388 | 367 | 388 | 92,500 |
2022/05/12 | 375 | 375 | 355 | 359 | 78,000 |
2022/05/11 | 369 | 380 | 369 | 375 | 20,600 |
2022/05/10 | 370 | 380 | 362 | 374 | 70,300 |
2022/05/09 | 375 | 380 | 368 | 374 | 47,600 |
2022/05/06 | 378 | 384 | 372 | 379 | 31,200 |
2022/05/02 | 382 | 390 | 378 | 380 | 32,900 |
2022/04/28 | 386 | 387 | 380 | 386 | 44,500 |
2022/04/27 | 379 | 389 | 370 | 386 | 85,300 |
2022/04/26 | 385 | 393 | 385 | 386 | 61,300 |
2022/04/25 | 388 | 395 | 386 | 393 | 59,400 |
2022/04/22 | 408 | 408 | 395 | 401 | 67,600 |
2022/04/21 | 411 | 418 | 406 | 408 | 53,300 |
2022/04/20 | 418 | 423 | 409 | 410 | 48,700 |
2022/04/19 | 417 | 418 | 411 | 418 | 28,200 |
2022/04/18 | 420 | 420 | 406 | 414 | 63,900 |
2022/04/15 | 419 | 421 | 412 | 415 | 62,700 |
2022/04/14 | 431 | 432 | 421 | 425 | 46,400 |
2022/04/13 | 417 | 437 | 417 | 430 | 72,300 |
2022/04/12 | 426 | 432 | 415 | 417 | 99,800 |
2022/04/11 | 450 | 456 | 430 | 430 | 77,800 |
2022/04/08 | 445 | 454 | 441 | 450 | 95,700 |
2022/04/07 | 455 | 462 | 437 | 439 | 179,900 |
2022/04/06 | 470 | 481 | 456 | 469 | 262,000 |
2022/04/05 | 445 | 480 | 441 | 478 | 384,000 |
2022/04/04 | 450 | 452 | 437 | 437 | 194,200 |
2022/04/01 | 476 | 479 | 450 | 458 | 503,300 |
2022/03/31 | 558 | 559 | 493 | 502 | 1,018,100 |
2022/03/30 | 466 | 523 | 463 | 518 | 1,494,800 |
2022/03/29 | 412 | 454 | 411 | 443 | 380,000 |
2022/03/28 | 420 | 420 | 409 | 410 | 38,900 |
2022/03/25 | 422 | 427 | 410 | 418 | 60,300 |
2022/03/24 | 404 | 415 | 404 | 415 | 51,700 |
2022/03/23 | 402 | 418 | 402 | 411 | 54,000 |
2022/03/22 | 402 | 407 | 395 | 396 | 72,400 |
2022/03/18 | 384 | 401 | 384 | 401 | 57,300 |
2022/03/17 | 380 | 387 | 375 | 384 | 52,500 |
2022/03/16 | 366 | 372 | 364 | 370 | 31,400 |
2022/03/15 | 365 | 368 | 357 | 365 | 49,100 |
2022/03/14 | 365 | 373 | 364 | 371 | 55,800 |
2022/03/11 | 367 | 374 | 356 | 367 | 55,000 |
2022/03/10 | 367 | 380 | 367 | 374 | 50,200 |
2022/03/09 | 376 | 378 | 350 | 355 | 139,000 |
2022/03/08 | 380 | 393 | 366 | 366 | 55,300 |
2022/03/07 | 389 | 394 | 381 | 388 | 56,000 |
2022/03/04 | 408 | 408 | 395 | 399 | 63,300 |
2022/03/03 | 412 | 422 | 403 | 413 | 52,500 |
2022/03/02 | 414 | 417 | 405 | 413 | 31,500 |
2022/03/01 | 401 | 420 | 399 | 415 | 64,500 |
2022/02/28 | 391 | 403 | 385 | 400 | 86,100 |
2022/02/25 | 370 | 396 | 370 | 396 | 62,100 |
2022/02/24 | 372 | 377 | 359 | 364 | 80,000 |
2022/02/22 | 367 | 382 | 366 | 379 | 53,300 |
2022/02/21 | 369 | 380 | 368 | 375 | 54,200 |
2022/02/18 | 383 | 385 | 364 | 380 | 118,000 |
2022/02/17 | 399 | 399 | 383 | 386 | 75,400 |
2022/02/16 | 400 | 403 | 393 | 393 | 56,900 |
2022/02/15 | 407 | 407 | 393 | 394 | 78,800 |
2022/02/14 | 423 | 423 | 395 | 406 | 131,400 |
2022/02/10 | 424 | 431 | 416 | 431 | 73,900 |
2022/02/09 | 410 | 423 | 407 | 414 | 43,400 |
2022/02/08 | 419 | 421 | 407 | 408 | 31,400 |
2022/02/07 | 428 | 429 | 411 | 415 | 63,000 |
2022/02/04 | 420 | 432 | 416 | 432 | 61,400 |
2022/02/03 | 436 | 436 | 423 | 429 | 53,600 |
2022/02/02 | 424 | 443 | 424 | 443 | 44,200 |
2022/02/01 | 425 | 436 | 419 | 424 | 73,400 |
2022/01/31 | 413 | 425 | 408 | 417 | 66,500 |
2022/01/28 | 401 | 413 | 393 | 409 | 80,400 |
2022/01/27 | 430 | 430 | 391 | 394 | 227,000 |
2022/01/26 | 412 | 431 | 412 | 427 | 54,000 |
2022/01/25 | 436 | 443 | 411 | 416 | 153,000 |
2022/01/24 | 433 | 445 | 427 | 441 | 87,000 |
2022/01/21 | 443 | 446 | 430 | 446 | 122,400 |
2022/01/20 | 436 | 455 | 432 | 450 | 132,500 |
2022/01/19 | 454 | 464 | 438 | 443 | 197,300 |
2022/01/18 | 472 | 480 | 461 | 470 | 131,400 |
2022/01/17 | 496 | 497 | 474 | 475 | 121,800 |
2022/01/14 | 501 | 501 | 486 | 497 | 137,100 |
2022/01/13 | 522 | 522 | 507 | 508 | 37,400 |
2022/01/12 | 513 | 525 | 509 | 522 | 38,700 |
2022/01/11 | 510 | 517 | 503 | 503 | 59,400 |
2022/01/07 | 521 | 526 | 504 | 509 | 82,300 |
2022/01/06 | 511 | 531 | 506 | 511 | 103,100 |
2022/01/05 | 559 | 559 | 515 | 527 | 203,700 |
2022/01/04 | 585 | 585 | 548 | 553 | 144,700 |