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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |