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
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

このページの先頭へ