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 |
|---|---|---|---|---|---|
| 2024/12/30 | 236 | 241 | 236 | 239 | 25,200 |
| 2024/12/27 | 239 | 244 | 236 | 236 | 39,600 |
| 2024/12/26 | 239 | 241 | 235 | 235 | 42,500 |
| 2024/12/25 | 245 | 245 | 238 | 239 | 40,700 |
| 2024/12/24 | 246 | 248 | 243 | 243 | 31,500 |
| 2024/12/23 | 245 | 251 | 245 | 246 | 30,900 |
| 2024/12/20 | 252 | 253 | 245 | 246 | 15,700 |
| 2024/12/19 | 254 | 255 | 251 | 252 | 15,100 |
| 2024/12/18 | 249 | 255 | 243 | 255 | 55,000 |
| 2024/12/17 | 247 | 249 | 243 | 245 | 20,000 |
| 2024/12/16 | 257 | 257 | 248 | 248 | 13,300 |
| 2024/12/13 | 256 | 258 | 254 | 254 | 8,300 |
| 2024/12/12 | 262 | 262 | 258 | 259 | 9,400 |
| 2024/12/11 | 260 | 262 | 257 | 261 | 9,400 |
| 2024/12/10 | 260 | 264 | 258 | 260 | 31,800 |
| 2024/12/09 | 251 | 255 | 247 | 255 | 29,600 |
| 2024/12/06 | 256 | 258 | 251 | 251 | 10,300 |
| 2024/12/05 | 258 | 260 | 255 | 257 | 12,400 |
| 2024/12/04 | 261 | 262 | 255 | 255 | 48,600 |
| 2024/12/03 | 269 | 269 | 267 | 269 | 6,300 |
| 2024/12/02 | 265 | 266 | 263 | 264 | 6,400 |
| 2024/11/29 | 268 | 270 | 266 | 266 | 10,500 |
| 2024/11/28 | 274 | 274 | 269 | 269 | 18,900 |
| 2024/11/27 | 275 | 276 | 269 | 273 | 19,300 |
| 2024/11/26 | 277 | 282 | 277 | 278 | 22,700 |
| 2024/11/25 | 283 | 283 | 278 | 280 | 27,900 |
| 2024/11/22 | 267 | 280 | 263 | 280 | 88,000 |
| 2024/11/21 | 266 | 268 | 262 | 267 | 29,500 |
| 2024/11/20 | 265 | 266 | 254 | 265 | 36,000 |
| 2024/11/19 | 252 | 275 | 246 | 257 | 148,000 |
| 2024/11/18 | 250 | 257 | 244 | 244 | 40,100 |
| 2024/11/15 | 263 | 265 | 246 | 250 | 68,000 |
| 2024/11/14 | 278 | 284 | 263 | 263 | 29,000 |
| 2024/11/13 | 286 | 290 | 286 | 289 | 13,500 |
| 2024/11/12 | 282 | 287 | 280 | 285 | 18,600 |
| 2024/11/11 | 281 | 282 | 276 | 280 | 16,600 |
| 2024/11/08 | 289 | 291 | 283 | 283 | 29,300 |
| 2024/11/07 | 285 | 295 | 273 | 290 | 39,700 |
| 2024/11/06 | 283 | 284 | 280 | 281 | 10,800 |
| 2024/11/05 | 283 | 285 | 277 | 277 | 20,100 |
| 2024/11/01 | 278 | 285 | 275 | 283 | 15,800 |
| 2024/10/31 | 283 | 287 | 281 | 284 | 10,700 |
| 2024/10/30 | 286 | 288 | 282 | 284 | 9,900 |
| 2024/10/29 | 284 | 287 | 278 | 282 | 25,100 |
| 2024/10/28 | 272 | 288 | 272 | 285 | 28,200 |
| 2024/10/25 | 293 | 293 | 275 | 275 | 27,400 |
| 2024/10/24 | 282 | 313 | 267 | 291 | 233,900 |
| 2024/10/23 | 271 | 284 | 271 | 275 | 10,800 |
| 2024/10/22 | 270 | 271 | 266 | 269 | 17,100 |
| 2024/10/21 | 274 | 279 | 268 | 274 | 17,900 |
| 2024/10/18 | 270 | 274 | 269 | 269 | 8,300 |
| 2024/10/17 | 275 | 276 | 269 | 271 | 26,000 |
| 2024/10/16 | 273 | 280 | 273 | 275 | 11,600 |
| 2024/10/15 | 284 | 285 | 270 | 275 | 49,900 |
| 2024/10/11 | 290 | 290 | 284 | 284 | 22,600 |
| 2024/10/10 | 293 | 295 | 284 | 289 | 32,300 |
| 2024/10/09 | 299 | 299 | 292 | 292 | 13,400 |
| 2024/10/08 | 305 | 309 | 292 | 293 | 43,100 |
| 2024/10/07 | 311 | 311 | 301 | 302 | 20,500 |
| 2024/10/04 | 312 | 314 | 306 | 311 | 32,600 |
| 2024/10/03 | 312 | 315 | 298 | 315 | 24,700 |
| 2024/10/02 | 326 | 326 | 305 | 306 | 17,100 |
| 2024/10/01 | 312 | 322 | 310 | 318 | 15,100 |
| 2024/09/30 | 319 | 321 | 312 | 312 | 19,500 |
| 2024/09/27 | 330 | 332 | 327 | 327 | 8,300 |
| 2024/09/26 | 324 | 331 | 324 | 330 | 26,100 |
| 2024/09/25 | 331 | 335 | 323 | 323 | 52,900 |
| 2024/09/24 | 325 | 328 | 321 | 324 | 10,800 |
| 2024/09/20 | 327 | 328 | 315 | 325 | 23,200 |
| 2024/09/19 | 316 | 323 | 311 | 321 | 12,500 |
| 2024/09/18 | 310 | 313 | 303 | 308 | 24,600 |
| 2024/09/17 | 314 | 318 | 307 | 308 | 21,700 |
| 2024/09/13 | 319 | 325 | 313 | 314 | 24,100 |
| 2024/09/12 | 313 | 326 | 313 | 323 | 38,200 |
| 2024/09/11 | 323 | 325 | 303 | 308 | 32,700 |
| 2024/09/10 | 317 | 322 | 315 | 320 | 12,500 |
| 2024/09/09 | 308 | 317 | 301 | 315 | 45,500 |
| 2024/09/06 | 326 | 328 | 313 | 316 | 58,500 |
| 2024/09/05 | 323 | 344 | 323 | 329 | 93,700 |
| 2024/09/04 | 338 | 342 | 320 | 327 | 137,800 |
| 2024/09/03 | 367 | 384 | 335 | 338 | 630,600 |
| 2024/09/02 | 375 | 375 | 356 | 367 | 152,800 |
| 2024/08/30 | 369 | 380 | 364 | 376 | 126,800 |
| 2024/08/29 | 359 | 369 | 352 | 369 | 99,300 |
| 2024/08/28 | 345 | 364 | 341 | 355 | 89,300 |
| 2024/08/27 | 337 | 352 | 336 | 342 | 155,800 |
| 2024/08/26 | 313 | 345 | 313 | 340 | 116,000 |
| 2024/08/23 | 332 | 333 | 305 | 305 | 16,000 |
| 2024/08/22 | 318 | 331 | 314 | 325 | 26,500 |
| 2024/08/21 | 317 | 319 | 310 | 318 | 9,000 |
| 2024/08/20 | 312 | 328 | 311 | 317 | 45,600 |
| 2024/08/19 | 313 | 315 | 304 | 304 | 21,400 |
| 2024/08/16 | 313 | 317 | 307 | 313 | 47,300 |
| 2024/08/15 | 307 | 316 | 306 | 306 | 41,900 |
| 2024/08/14 | 287 | 317 | 287 | 315 | 110,400 |
| 2024/08/13 | 274 | 293 | 274 | 285 | 75,400 |
| 2024/08/09 | 289 | 295 | 275 | 287 | 107,400 |
| 2024/08/08 | 270 | 295 | 270 | 290 | 84,200 |
| 2024/08/07 | 264 | 286 | 261 | 271 | 189,900 |
| 2024/08/06 | 287 | 287 | 259 | 261 | 137,100 |
| 2024/08/05 | 292 | 303 | 236 | 239 | 166,000 |
| 2024/08/02 | 323 | 325 | 312 | 313 | 96,700 |
| 2024/08/01 | 358 | 361 | 336 | 340 | 92,600 |
| 2024/07/31 | 367 | 371 | 350 | 358 | 105,700 |
| 2024/07/30 | 376 | 378 | 367 | 368 | 21,100 |
| 2024/07/29 | 379 | 381 | 370 | 375 | 21,800 |
| 2024/07/26 | 370 | 391 | 369 | 380 | 11,000 |
| 2024/07/25 | 378 | 380 | 366 | 369 | 42,600 |
| 2024/07/24 | 388 | 388 | 377 | 381 | 9,800 |
| 2024/07/23 | 383 | 388 | 382 | 388 | 7,500 |
| 2024/07/22 | 385 | 394 | 384 | 386 | 7,800 |
| 2024/07/19 | 394 | 397 | 374 | 387 | 51,800 |
| 2024/07/18 | 382 | 402 | 381 | 389 | 40,200 |
| 2024/07/17 | 387 | 398 | 387 | 388 | 55,500 |
| 2024/07/16 | 389 | 393 | 387 | 390 | 46,800 |
| 2024/07/12 | 382 | 390 | 382 | 389 | 9,400 |
| 2024/07/11 | 385 | 389 | 377 | 389 | 27,500 |
| 2024/07/10 | 395 | 395 | 377 | 384 | 50,400 |
| 2024/07/09 | 383 | 395 | 383 | 395 | 33,700 |
| 2024/07/08 | 385 | 389 | 373 | 383 | 30,900 |
| 2024/07/05 | 377 | 389 | 375 | 388 | 71,000 |
| 2024/07/04 | 384 | 387 | 370 | 378 | 63,900 |
| 2024/07/03 | 387 | 388 | 383 | 383 | 16,100 |
| 2024/07/02 | 394 | 396 | 371 | 385 | 45,800 |
| 2024/07/01 | 380 | 403 | 364 | 387 | 61,100 |
| 2024/06/28 | 380 | 387 | 358 | 380 | 67,600 |
| 2024/06/27 | 383 | 384 | 377 | 382 | 23,800 |
| 2024/06/26 | 368 | 389 | 367 | 383 | 81,300 |
| 2024/06/25 | 361 | 369 | 358 | 361 | 49,100 |
| 2024/06/24 | 374 | 374 | 359 | 363 | 17,200 |
| 2024/06/21 | 364 | 364 | 358 | 361 | 25,300 |
| 2024/06/20 | 365 | 369 | 358 | 360 | 41,600 |
| 2024/06/19 | 370 | 370 | 360 | 360 | 51,900 |
| 2024/06/18 | 367 | 369 | 364 | 367 | 13,200 |
| 2024/06/17 | 381 | 381 | 365 | 365 | 52,500 |
| 2024/06/14 | 386 | 392 | 374 | 378 | 96,800 |
| 2024/06/13 | 398 | 398 | 383 | 389 | 12,900 |
| 2024/06/12 | 384 | 390 | 384 | 390 | 10,400 |
| 2024/06/11 | 384 | 388 | 383 | 385 | 3,400 |
| 2024/06/10 | 379 | 388 | 379 | 386 | 19,300 |
| 2024/06/07 | 381 | 381 | 376 | 378 | 58,800 |
| 2024/06/06 | 396 | 398 | 383 | 389 | 21,700 |
| 2024/06/05 | 395 | 397 | 392 | 393 | 14,900 |
| 2024/06/04 | 387 | 410 | 386 | 400 | 70,000 |
| 2024/06/03 | 386 | 387 | 381 | 386 | 18,200 |
| 2024/05/31 | 371 | 380 | 368 | 378 | 26,300 |
| 2024/05/30 | 371 | 376 | 364 | 375 | 33,600 |
| 2024/05/29 | 373 | 381 | 373 | 374 | 27,300 |
| 2024/05/28 | 373 | 377 | 371 | 373 | 16,800 |
| 2024/05/27 | 379 | 380 | 375 | 375 | 13,000 |
| 2024/05/24 | 388 | 388 | 375 | 379 | 17,600 |
| 2024/05/23 | 393 | 396 | 377 | 384 | 27,800 |
| 2024/05/22 | 391 | 392 | 386 | 386 | 27,400 |
| 2024/05/21 | 401 | 403 | 389 | 390 | 16,100 |
| 2024/05/20 | 383 | 399 | 382 | 399 | 19,900 |
| 2024/05/17 | 385 | 385 | 375 | 383 | 47,200 |
| 2024/05/16 | 410 | 411 | 381 | 389 | 95,800 |
| 2024/05/15 | 406 | 417 | 405 | 410 | 51,000 |
| 2024/05/14 | 402 | 414 | 402 | 409 | 49,400 |
| 2024/05/13 | 410 | 417 | 406 | 408 | 37,500 |
| 2024/05/10 | 428 | 428 | 405 | 411 | 135,600 |
| 2024/05/09 | 404 | 474 | 404 | 423 | 1,360,300 |
| 2024/05/08 | 394 | 400 | 394 | 394 | 21,500 |
| 2024/05/07 | 400 | 402 | 397 | 397 | 14,400 |
| 2024/05/02 | 400 | 400 | 393 | 395 | 3,800 |
| 2024/05/01 | 403 | 403 | 392 | 395 | 14,000 |
| 2024/04/30 | 395 | 400 | 392 | 400 | 5,800 |
| 2024/04/26 | 391 | 392 | 380 | 392 | 22,600 |
| 2024/04/25 | 398 | 398 | 389 | 390 | 20,000 |
| 2024/04/24 | 396 | 399 | 392 | 399 | 7,700 |
| 2024/04/23 | 398 | 398 | 392 | 392 | 2,700 |
| 2024/04/22 | 392 | 395 | 389 | 394 | 14,200 |
| 2024/04/19 | 408 | 409 | 385 | 391 | 34,200 |
| 2024/04/18 | 403 | 411 | 400 | 408 | 14,100 |
| 2024/04/17 | 404 | 409 | 399 | 403 | 24,100 |
| 2024/04/16 | 406 | 409 | 403 | 404 | 22,100 |
| 2024/04/15 | 412 | 414 | 404 | 406 | 44,800 |
| 2024/04/12 | 414 | 419 | 407 | 414 | 26,500 |
| 2024/04/11 | 415 | 415 | 411 | 414 | 22,300 |
| 2024/04/10 | 422 | 422 | 415 | 415 | 10,800 |
| 2024/04/09 | 416 | 419 | 412 | 418 | 11,600 |
| 2024/04/08 | 415 | 415 | 406 | 414 | 75,200 |
| 2024/04/05 | 410 | 413 | 404 | 408 | 24,800 |
| 2024/04/04 | 426 | 426 | 411 | 413 | 42,900 |
| 2024/04/03 | 416 | 426 | 416 | 420 | 28,700 |
| 2024/04/02 | 437 | 437 | 422 | 424 | 38,100 |
| 2024/04/01 | 454 | 454 | 433 | 435 | 57,900 |
| 2024/03/29 | 427 | 453 | 425 | 450 | 82,900 |
| 2024/03/28 | 420 | 430 | 418 | 426 | 29,600 |
| 2024/03/27 | 421 | 422 | 416 | 418 | 34,500 |
| 2024/03/26 | 426 | 426 | 421 | 421 | 25,700 |
| 2024/03/25 | 444 | 447 | 426 | 426 | 92,200 |
| 2024/03/22 | 450 | 489 | 442 | 450 | 290,700 |
| 2024/03/21 | 448 | 460 | 448 | 448 | 59,800 |
| 2024/03/19 | 455 | 455 | 446 | 448 | 26,600 |
| 2024/03/18 | 460 | 462 | 450 | 455 | 86,100 |
| 2024/03/15 | 453 | 464 | 450 | 454 | 30,400 |
| 2024/03/14 | 455 | 460 | 450 | 458 | 35,400 |
| 2024/03/13 | 459 | 463 | 444 | 454 | 55,200 |
| 2024/03/12 | 443 | 457 | 443 | 454 | 30,700 |
| 2024/03/11 | 458 | 466 | 443 | 445 | 66,700 |
| 2024/03/08 | 464 | 480 | 455 | 469 | 99,500 |
| 2024/03/07 | 470 | 470 | 455 | 465 | 111,400 |
| 2024/03/06 | 430 | 470 | 425 | 469 | 199,000 |
| 2024/03/05 | 433 | 433 | 423 | 424 | 36,500 |
| 2024/03/04 | 438 | 448 | 430 | 433 | 116,000 |
| 2024/03/01 | 445 | 452 | 435 | 438 | 57,500 |
| 2024/02/29 | 445 | 454 | 437 | 445 | 59,100 |
| 2024/02/28 | 441 | 454 | 440 | 443 | 81,100 |
| 2024/02/27 | 440 | 454 | 438 | 449 | 127,000 |
| 2024/02/26 | 433 | 442 | 427 | 433 | 124,400 |
| 2024/02/22 | 428 | 434 | 412 | 425 | 99,300 |
| 2024/02/21 | 418 | 420 | 410 | 412 | 32,300 |
| 2024/02/20 | 422 | 424 | 411 | 418 | 64,000 |
| 2024/02/19 | 402 | 429 | 402 | 422 | 114,200 |
| 2024/02/16 | 396 | 407 | 383 | 402 | 249,600 |
| 2024/02/15 | 426 | 430 | 387 | 390 | 237,300 |
| 2024/02/14 | 412 | 438 | 412 | 426 | 254,100 |
| 2024/02/13 | 479 | 486 | 448 | 452 | 211,700 |
| 2024/02/09 | 480 | 491 | 478 | 479 | 101,000 |
| 2024/02/08 | 489 | 489 | 476 | 483 | 59,500 |
| 2024/02/07 | 472 | 486 | 472 | 486 | 92,600 |
| 2024/02/06 | 487 | 487 | 480 | 480 | 37,000 |
| 2024/02/05 | 485 | 490 | 482 | 485 | 33,100 |
| 2024/02/02 | 482 | 486 | 478 | 485 | 59,800 |
| 2024/02/01 | 493 | 493 | 478 | 483 | 69,600 |
| 2024/01/31 | 498 | 500 | 489 | 500 | 60,500 |
| 2024/01/30 | 503 | 506 | 501 | 501 | 40,800 |
| 2024/01/29 | 503 | 509 | 497 | 504 | 64,900 |
| 2024/01/26 | 502 | 505 | 495 | 498 | 57,100 |
| 2024/01/25 | 496 | 504 | 494 | 504 | 50,800 |
| 2024/01/24 | 495 | 503 | 492 | 499 | 73,500 |
| 2024/01/23 | 507 | 508 | 496 | 496 | 233,400 |
| 2024/01/22 | 509 | 513 | 500 | 513 | 102,800 |
| 2024/01/19 | 501 | 511 | 497 | 509 | 94,700 |
| 2024/01/18 | 514 | 515 | 494 | 501 | 270,200 |
| 2024/01/17 | 525 | 552 | 514 | 518 | 827,700 |
| 2024/01/16 | 500 | 518 | 485 | 491 | 508,200 |
| 2024/01/15 | 455 | 470 | 455 | 467 | 55,500 |
| 2024/01/12 | 470 | 470 | 455 | 460 | 119,200 |
| 2024/01/11 | 475 | 476 | 468 | 470 | 82,500 |
| 2024/01/10 | 470 | 476 | 464 | 471 | 48,500 |
| 2024/01/09 | 469 | 472 | 463 | 465 | 66,400 |
| 2024/01/05 | 480 | 480 | 461 | 467 | 113,400 |
| 2024/01/04 | 476 | 477 | 465 | 476 | 56,800 |