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 |
---|---|---|---|---|---|
2023/12/29 | 469 | 483 | 463 | 480 | 147,400 |
2023/12/28 | 459 | 488 | 454 | 473 | 413,300 |
2023/12/27 | 438 | 447 | 437 | 443 | 55,600 |
2023/12/26 | 431 | 437 | 429 | 436 | 44,900 |
2023/12/25 | 435 | 440 | 427 | 427 | 44,100 |
2023/12/22 | 430 | 437 | 430 | 432 | 50,600 |
2023/12/21 | 435 | 438 | 431 | 434 | 49,000 |
2023/12/20 | 435 | 444 | 433 | 443 | 43,500 |
2023/12/19 | 433 | 439 | 424 | 432 | 109,600 |
2023/12/18 | 440 | 440 | 425 | 433 | 36,700 |
2023/12/15 | 424 | 438 | 418 | 435 | 67,200 |
2023/12/14 | 442 | 446 | 416 | 425 | 176,800 |
2023/12/13 | 446 | 450 | 435 | 444 | 81,900 |
2023/12/12 | 458 | 463 | 445 | 445 | 105,300 |
2023/12/11 | 468 | 476 | 458 | 459 | 97,300 |
2023/12/08 | 448 | 462 | 445 | 454 | 81,300 |
2023/12/07 | 460 | 463 | 454 | 454 | 46,500 |
2023/12/06 | 462 | 471 | 455 | 463 | 106,300 |
2023/12/05 | 480 | 480 | 463 | 463 | 76,700 |
2023/12/04 | 474 | 483 | 472 | 483 | 49,900 |
2023/12/01 | 485 | 488 | 475 | 482 | 45,100 |
2023/11/30 | 492 | 492 | 476 | 480 | 52,500 |
2023/11/29 | 475 | 492 | 475 | 492 | 50,400 |
2023/11/28 | 480 | 487 | 475 | 479 | 32,600 |
2023/11/27 | 471 | 483 | 471 | 477 | 64,100 |
2023/11/24 | 451 | 471 | 451 | 463 | 284,900 |
2023/11/22 | 477 | 480 | 467 | 467 | 69,500 |
2023/11/21 | 478 | 483 | 474 | 483 | 34,300 |
2023/11/20 | 479 | 484 | 475 | 480 | 67,300 |
2023/11/17 | 465 | 483 | 461 | 481 | 81,300 |
2023/11/16 | 457 | 467 | 453 | 466 | 55,800 |
2023/11/15 | 470 | 474 | 450 | 455 | 136,000 |
2023/11/14 | 463 | 473 | 452 | 460 | 106,200 |
2023/11/13 | 467 | 489 | 453 | 455 | 279,600 |
2023/11/10 | 532 | 536 | 513 | 518 | 127,300 |
2023/11/09 | 525 | 526 | 515 | 522 | 47,700 |
2023/11/08 | 524 | 528 | 516 | 522 | 48,600 |
2023/11/07 | 520 | 524 | 510 | 520 | 64,800 |
2023/11/06 | 507 | 519 | 507 | 515 | 88,200 |
2023/11/02 | 498 | 508 | 498 | 499 | 44,100 |
2023/11/01 | 510 | 512 | 495 | 495 | 70,100 |
2023/10/31 | 511 | 523 | 492 | 513 | 133,200 |
2023/10/30 | 490 | 498 | 485 | 493 | 124,100 |
2023/10/27 | 460 | 468 | 457 | 468 | 43,200 |
2023/10/26 | 469 | 471 | 452 | 460 | 54,700 |
2023/10/25 | 485 | 487 | 466 | 472 | 68,600 |
2023/10/24 | 462 | 492 | 452 | 483 | 454,000 |
2023/10/23 | 451 | 458 | 443 | 443 | 75,000 |
2023/10/20 | 465 | 472 | 449 | 467 | 66,600 |
2023/10/19 | 480 | 481 | 470 | 470 | 23,700 |
2023/10/18 | 471 | 483 | 471 | 483 | 15,900 |
2023/10/17 | 479 | 483 | 473 | 475 | 29,000 |
2023/10/16 | 478 | 480 | 467 | 474 | 60,000 |
2023/10/13 | 484 | 491 | 480 | 480 | 24,100 |
2023/10/12 | 493 | 495 | 488 | 488 | 29,300 |
2023/10/11 | 489 | 499 | 478 | 493 | 41,200 |
2023/10/10 | 467 | 486 | 467 | 484 | 26,500 |
2023/10/06 | 472 | 478 | 465 | 469 | 73,400 |
2023/10/05 | 468 | 477 | 468 | 471 | 54,400 |
2023/10/04 | 480 | 482 | 456 | 462 | 114,800 |
2023/10/03 | 497 | 497 | 477 | 480 | 48,500 |
2023/10/02 | 505 | 505 | 490 | 497 | 25,500 |
2023/09/29 | 488 | 501 | 488 | 500 | 55,400 |
2023/09/28 | 495 | 495 | 483 | 483 | 13,900 |
2023/09/27 | 477 | 487 | 476 | 487 | 22,000 |
2023/09/26 | 494 | 494 | 482 | 482 | 16,700 |
2023/09/25 | 490 | 494 | 487 | 489 | 41,800 |
2023/09/22 | 474 | 493 | 474 | 486 | 46,300 |
2023/09/21 | 487 | 489 | 476 | 482 | 63,000 |
2023/09/20 | 495 | 502 | 487 | 492 | 66,000 |
2023/09/19 | 504 | 504 | 491 | 496 | 50,800 |
2023/09/15 | 515 | 517 | 500 | 504 | 61,400 |
2023/09/14 | 510 | 532 | 508 | 511 | 86,300 |
2023/09/13 | 510 | 513 | 506 | 510 | 33,700 |
2023/09/12 | 515 | 519 | 509 | 513 | 18,200 |
2023/09/11 | 519 | 520 | 505 | 510 | 45,900 |
2023/09/08 | 516 | 524 | 507 | 513 | 75,900 |
2023/09/07 | 533 | 536 | 521 | 522 | 72,200 |
2023/09/06 | 537 | 548 | 532 | 535 | 77,500 |
2023/09/05 | 539 | 546 | 538 | 539 | 31,900 |
2023/09/04 | 550 | 559 | 543 | 543 | 67,300 |
2023/09/01 | 549 | 558 | 536 | 555 | 103,000 |
2023/08/31 | 527 | 552 | 527 | 549 | 148,000 |
2023/08/30 | 535 | 536 | 526 | 526 | 48,200 |
2023/08/29 | 518 | 534 | 518 | 531 | 67,600 |
2023/08/28 | 528 | 530 | 518 | 518 | 93,800 |
2023/08/25 | 510 | 535 | 507 | 518 | 248,400 |
2023/08/24 | 502 | 520 | 501 | 513 | 78,600 |
2023/08/23 | 496 | 500 | 492 | 496 | 30,500 |
2023/08/22 | 500 | 503 | 492 | 495 | 34,600 |
2023/08/21 | 494 | 506 | 489 | 500 | 51,900 |
2023/08/18 | 497 | 502 | 491 | 491 | 90,900 |
2023/08/17 | 502 | 510 | 494 | 510 | 57,300 |
2023/08/16 | 503 | 512 | 501 | 506 | 51,300 |
2023/08/15 | 526 | 526 | 506 | 513 | 115,200 |
2023/08/14 | 532 | 535 | 519 | 524 | 114,100 |
2023/08/10 | 528 | 530 | 517 | 522 | 118,900 |
2023/08/09 | 530 | 538 | 528 | 530 | 40,100 |
2023/08/08 | 553 | 554 | 536 | 538 | 61,600 |
2023/08/07 | 548 | 558 | 537 | 555 | 76,500 |
2023/08/04 | 546 | 550 | 540 | 548 | 39,100 |
2023/08/03 | 549 | 558 | 547 | 549 | 41,300 |
2023/08/02 | 570 | 572 | 551 | 559 | 159,700 |
2023/08/01 | 572 | 587 | 567 | 580 | 133,600 |
2023/07/31 | 577 | 580 | 560 | 569 | 76,300 |
2023/07/28 | 580 | 580 | 561 | 567 | 150,800 |
2023/07/27 | 557 | 588 | 555 | 587 | 201,600 |
2023/07/26 | 570 | 584 | 556 | 560 | 188,100 |
2023/07/25 | 546 | 570 | 537 | 570 | 186,500 |
2023/07/24 | 555 | 556 | 545 | 545 | 93,000 |
2023/07/21 | 527 | 544 | 523 | 540 | 113,800 |
2023/07/20 | 543 | 544 | 526 | 527 | 98,300 |
2023/07/19 | 541 | 547 | 536 | 544 | 84,000 |
2023/07/18 | 532 | 554 | 524 | 546 | 253,800 |
2023/07/14 | 512 | 522 | 504 | 522 | 70,900 |
2023/07/13 | 513 | 531 | 507 | 511 | 185,300 |
2023/07/12 | 517 | 517 | 491 | 495 | 89,700 |
2023/07/11 | 505 | 516 | 503 | 507 | 101,000 |
2023/07/10 | 511 | 513 | 499 | 505 | 60,400 |
2023/07/07 | 514 | 519 | 511 | 511 | 41,800 |
2023/07/06 | 523 | 524 | 515 | 524 | 66,400 |
2023/07/05 | 537 | 537 | 525 | 530 | 88,100 |
2023/07/04 | 531 | 545 | 531 | 537 | 48,800 |
2023/07/03 | 545 | 553 | 539 | 541 | 64,300 |
2023/06/30 | 539 | 545 | 529 | 537 | 91,600 |
2023/06/29 | 519 | 545 | 516 | 545 | 201,100 |
2023/06/28 | 506 | 520 | 506 | 518 | 59,700 |
2023/06/27 | 505 | 506 | 490 | 506 | 136,900 |
2023/06/26 | 539 | 542 | 506 | 506 | 299,900 |
2023/06/23 | 530 | 586 | 510 | 537 | 1,556,100 |
2023/06/22 | 538 | 543 | 520 | 526 | 155,000 |
2023/06/21 | 540 | 556 | 538 | 538 | 141,300 |
2023/06/20 | 537 | 548 | 534 | 544 | 80,500 |
2023/06/19 | 532 | 540 | 526 | 538 | 86,200 |
2023/06/16 | 534 | 536 | 520 | 525 | 126,600 |
2023/06/15 | 547 | 554 | 539 | 540 | 116,200 |
2023/06/14 | 565 | 566 | 547 | 547 | 99,900 |
2023/06/13 | 562 | 588 | 559 | 565 | 191,800 |
2023/06/12 | 560 | 572 | 555 | 565 | 104,900 |
2023/06/09 | 546 | 569 | 539 | 560 | 177,100 |
2023/06/08 | 560 | 567 | 541 | 543 | 155,000 |
2023/06/07 | 586 | 605 | 562 | 568 | 645,500 |
2023/06/06 | 531 | 576 | 527 | 563 | 346,700 |
2023/06/05 | 515 | 536 | 510 | 530 | 124,800 |
2023/06/02 | 528 | 528 | 506 | 511 | 137,200 |
2023/06/01 | 530 | 530 | 515 | 528 | 60,700 |
2023/05/31 | 530 | 534 | 523 | 527 | 75,900 |
2023/05/30 | 529 | 541 | 517 | 536 | 120,200 |
2023/05/29 | 532 | 542 | 522 | 529 | 329,700 |
2023/05/26 | 532 | 548 | 505 | 509 | 381,700 |
2023/05/25 | 483 | 526 | 480 | 522 | 220,900 |
2023/05/24 | 472 | 484 | 472 | 475 | 17,900 |
2023/05/23 | 484 | 484 | 473 | 478 | 40,300 |
2023/05/22 | 462 | 483 | 460 | 481 | 54,500 |
2023/05/19 | 465 | 472 | 458 | 468 | 50,900 |
2023/05/18 | 451 | 468 | 439 | 461 | 134,200 |
2023/05/17 | 449 | 452 | 443 | 451 | 34,100 |
2023/05/16 | 459 | 462 | 441 | 441 | 76,400 |
2023/05/15 | 463 | 465 | 452 | 456 | 116,100 |
2023/05/12 | 487 | 487 | 478 | 482 | 73,300 |
2023/05/11 | 509 | 516 | 480 | 495 | 235,500 |
2023/05/10 | 491 | 503 | 488 | 497 | 83,500 |
2023/05/09 | 493 | 502 | 491 | 494 | 56,900 |
2023/05/08 | 503 | 503 | 491 | 493 | 44,500 |
2023/05/02 | 498 | 503 | 491 | 502 | 46,100 |
2023/05/01 | 511 | 511 | 498 | 498 | 47,000 |
2023/04/28 | 498 | 514 | 493 | 511 | 79,700 |
2023/04/27 | 480 | 505 | 475 | 498 | 64,900 |
2023/04/26 | 467 | 485 | 463 | 479 | 92,200 |
2023/04/25 | 478 | 485 | 473 | 474 | 70,800 |
2023/04/24 | 485 | 490 | 478 | 478 | 49,000 |
2023/04/21 | 496 | 496 | 484 | 485 | 55,900 |
2023/04/20 | 499 | 503 | 490 | 496 | 67,200 |
2023/04/19 | 497 | 509 | 496 | 503 | 62,700 |
2023/04/18 | 498 | 500 | 491 | 496 | 39,500 |
2023/04/17 | 510 | 511 | 497 | 497 | 51,400 |
2023/04/14 | 514 | 520 | 511 | 513 | 35,100 |
2023/04/13 | 509 | 519 | 500 | 514 | 39,300 |
2023/04/12 | 504 | 512 | 497 | 510 | 31,400 |
2023/04/11 | 500 | 505 | 495 | 498 | 29,500 |
2023/04/10 | 501 | 510 | 495 | 499 | 43,700 |
2023/04/07 | 500 | 507 | 488 | 497 | 67,600 |
2023/04/06 | 510 | 510 | 496 | 498 | 62,000 |
2023/04/05 | 522 | 522 | 505 | 517 | 55,200 |
2023/04/04 | 540 | 540 | 522 | 524 | 40,700 |
2023/04/03 | 535 | 547 | 535 | 540 | 63,800 |
2023/03/31 | 541 | 553 | 526 | 537 | 90,900 |
2023/03/30 | 530 | 547 | 527 | 537 | 67,500 |
2023/03/29 | 521 | 532 | 520 | 527 | 44,500 |
2023/03/28 | 534 | 550 | 516 | 516 | 71,700 |
2023/03/27 | 556 | 556 | 532 | 533 | 91,500 |
2023/03/24 | 546 | 562 | 535 | 554 | 115,700 |
2023/03/23 | 534 | 544 | 525 | 544 | 50,500 |
2023/03/22 | 530 | 541 | 528 | 540 | 88,800 |
2023/03/20 | 536 | 536 | 516 | 516 | 58,100 |
2023/03/17 | 520 | 540 | 520 | 540 | 61,700 |
2023/03/16 | 501 | 519 | 495 | 516 | 87,400 |
2023/03/15 | 506 | 519 | 503 | 511 | 72,000 |
2023/03/14 | 515 | 517 | 499 | 500 | 139,900 |
2023/03/13 | 511 | 517 | 499 | 517 | 99,900 |
2023/03/10 | 526 | 537 | 526 | 527 | 66,200 |
2023/03/09 | 536 | 542 | 524 | 536 | 106,900 |
2023/03/08 | 535 | 544 | 520 | 536 | 133,500 |
2023/03/07 | 562 | 563 | 540 | 541 | 207,600 |
2023/03/06 | 558 | 573 | 553 | 571 | 142,400 |
2023/03/03 | 554 | 564 | 543 | 548 | 101,200 |
2023/03/02 | 555 | 570 | 542 | 554 | 115,800 |
2023/03/01 | 558 | 561 | 541 | 556 | 138,300 |
2023/02/28 | 520 | 560 | 520 | 560 | 228,500 |
2023/02/27 | 525 | 532 | 517 | 520 | 82,000 |
2023/02/24 | 534 | 535 | 520 | 525 | 86,300 |
2023/02/22 | 520 | 533 | 513 | 529 | 134,400 |
2023/02/21 | 533 | 538 | 517 | 522 | 210,700 |
2023/02/20 | 505 | 541 | 505 | 540 | 548,600 |
2023/02/17 | 485 | 496 | 481 | 495 | 95,600 |
2023/02/16 | 488 | 493 | 480 | 493 | 89,500 |
2023/02/15 | 476 | 486 | 473 | 483 | 103,800 |
2023/02/14 | 494 | 494 | 465 | 468 | 167,000 |
2023/02/13 | 478 | 516 | 475 | 486 | 682,300 |
2023/02/10 | 458 | 458 | 442 | 446 | 98,300 |
2023/02/09 | 469 | 469 | 457 | 458 | 54,900 |
2023/02/08 | 463 | 475 | 457 | 472 | 66,500 |
2023/02/07 | 445 | 464 | 441 | 463 | 70,800 |
2023/02/06 | 460 | 462 | 443 | 447 | 58,200 |
2023/02/03 | 454 | 464 | 444 | 460 | 149,400 |
2023/02/02 | 450 | 455 | 441 | 454 | 85,200 |
2023/02/01 | 418 | 462 | 418 | 458 | 185,600 |
2023/01/31 | 413 | 424 | 410 | 418 | 43,900 |
2023/01/30 | 425 | 425 | 410 | 413 | 87,100 |
2023/01/27 | 419 | 436 | 417 | 429 | 87,800 |
2023/01/26 | 405 | 415 | 403 | 415 | 42,300 |
2023/01/25 | 410 | 413 | 403 | 405 | 29,300 |
2023/01/24 | 400 | 411 | 397 | 406 | 75,600 |
2023/01/23 | 382 | 395 | 378 | 395 | 51,600 |
2023/01/20 | 381 | 382 | 374 | 382 | 15,700 |
2023/01/19 | 380 | 385 | 378 | 382 | 8,400 |
2023/01/18 | 379 | 388 | 375 | 382 | 31,900 |
2023/01/17 | 380 | 387 | 378 | 381 | 23,200 |
2023/01/16 | 387 | 392 | 377 | 380 | 19,800 |
2023/01/13 | 396 | 400 | 386 | 387 | 45,200 |
2023/01/12 | 401 | 406 | 398 | 402 | 25,500 |
2023/01/11 | 404 | 410 | 399 | 399 | 24,500 |
2023/01/10 | 398 | 410 | 392 | 404 | 69,200 |
2023/01/06 | 378 | 388 | 374 | 388 | 71,000 |
2023/01/05 | 390 | 390 | 373 | 378 | 51,700 |
2023/01/04 | 399 | 401 | 387 | 390 | 49,000 |