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
2026/08/10 778 840 748 840 1,163,900
2026/08/07 740 774 718 767 495,600
2026/08/06 729 764 722 738 431,600
2026/08/05 747 759 723 754 588,100
2026/08/04 681 719 671 692 594,100
2026/08/03 656 685 642 671 708,600
2026/07/31 694 714 664 694 1,331,700
2026/07/30 567 660 547 614 1,843,200
2026/07/29 592 592 540 560 491,800
2026/07/28 639 639 571 582 599,200
2026/07/27 668 676 645 664 175,100
2026/07/24 673 684 656 664 131,200
2026/07/23 689 697 678 683 94,900
2026/07/22 680 710 675 676 219,700
2026/07/21 651 665 636 660 149,900
2026/07/17 678 680 621 641 410,100
2026/07/16 720 720 696 698 128,000
2026/07/15 709 728 706 723 107,200
2026/07/14 698 707 676 707 207,800
2026/07/13 721 746 698 701 168,600
2026/07/10 739 749 726 730 224,400
2026/07/09 712 731 699 709 198,000
2026/07/08 721 739 702 706 216,800
2026/07/07 767 776 729 733 233,800
2026/07/06 780 786 759 764 181,900
2026/07/03 722 767 715 766 260,000
2026/07/02 760 764 723 752 364,300
2026/07/01 791 805 764 773 225,000
2026/06/30 802 808 761 784 307,700
2026/06/29 861 861 765 802 595,100
2026/06/26 878 878 825 852 428,200
2026/06/25 903 970 865 873 1,059,500
2026/06/24 843 872 812 843 421,300
2026/06/23 873 899 851 858 638,600
2026/06/22 921 950 854 874 1,136,000
2026/06/19 865 925 846 912 1,254,600
2026/06/18 867 928 826 831 1,138,900
2026/06/17 800 844 776 825 485,100
2026/06/16 785 855 770 801 810,200
2026/06/15 813 817 781 788 322,200
2026/06/12 838 841 747 768 654,400
2026/06/11 805 820 780 808 352,900
2026/06/10 866 867 803 830 708,800
2026/06/09 922 948 877 894 519,700
2026/06/08 919 939 890 907 694,300
2026/06/05 991 1,031 961 1,009 454,800
2026/06/04 1,018 1,046 980 1,021 501,500
2026/06/03 1,104 1,110 997 1,018 807,700
2026/06/02 1,013 1,106 951 1,096 1,068,800
2026/06/01 1,100 1,100 1,006 1,015 713,300
2026/05/29 1,147 1,186 1,067 1,138 654,600
2026/05/28 1,089 1,221 1,057 1,138 1,230,700
2026/05/27 1,385 1,392 1,130 1,179 1,657,500
2026/05/26 1,465 1,469 1,244 1,305 2,132,400
2026/05/25 1,278 1,405 1,260 1,405 1,981,800
2026/05/22 1,105 1,105 1,105 1,105 75,300
2026/05/21 848 955 781 955 1,757,300
2026/05/20 825 838 750 805 671,700
2026/05/19 891 922 806 810 1,344,900
2026/05/18 848 888 840 888 553,900
2026/05/15 775 802 735 738 597,500
2026/05/14 796 837 758 764 723,800
2026/05/13 754 814 740 792 921,200
2026/05/12 907 907 833 837 2,583,400
2026/05/11 757 757 757 757 75,000
2026/05/08 669 700 655 657 1,278,900
2026/05/07 639 689 616 689 1,243,500
2026/05/01 547 595 534 589 663,800
2026/04/30 532 558 528 544 307,400
2026/04/28 543 559 537 544 338,100
2026/04/27 551 555 526 541 587,300
2026/04/24 541 580 534 559 2,131,800
2026/04/23 549 549 513 532 196,100
2026/04/22 536 546 525 544 187,700
2026/04/21 548 553 537 540 149,400
2026/04/20 529 556 529 544 254,200
2026/04/17 540 543 527 529 108,000
2026/04/16 529 549 521 547 282,300
2026/04/15 533 554 526 533 266,900
2026/04/14 537 545 525 532 469,500
2026/04/13 530 575 520 522 2,103,600
2026/04/10 489 505 487 495 162,000
2026/04/09 500 501 481 481 156,900
2026/04/08 470 503 470 500 281,900
2026/04/07 457 467 447 456 103,400
2026/04/06 443 463 443 460 95,000
2026/04/03 446 456 441 445 76,900
2026/03/27 467 468 449 461 134,500
2026/03/26 496 510 469 474 344,000
2026/03/25 468 487 468 480 182,800
2026/03/24 451 456 442 452 140,300
2026/03/23 454 456 435 435 353,900
2026/03/19 509 511 477 478 233,200
2026/03/18 485 523 484 519 246,400
2026/03/17 511 511 475 479 172,400
2026/03/16 475 502 472 501 209,600
2026/03/13 482 484 471 480 144,700
2026/03/12 505 513 490 500 137,300
2026/03/11 507 523 504 510 155,900
2026/03/10 495 504 482 499 203,100
2026/03/09 461 475 452 472 346,200
2026/03/06 499 512 490 503 134,800
2026/03/05 499 520 498 509 266,200
2026/03/04 498 525 459 476 536,100
2026/03/03 530 552 513 513 245,500
2026/03/02 546 547 523 532 285,300
2026/02/27 544 556 539 556 197,800
2026/02/26 550 565 539 548 237,200
2026/02/25 565 574 543 543 282,200
2026/02/24 573 580 549 560 239,000
2026/02/20 586 591 550 569 337,800
2026/02/19 562 590 545 576 459,900
2026/02/18 564 583 538 562 646,600
2026/02/17 557 565 513 564 605,300
2026/02/16 532 564 497 555 1,529,900
2026/02/13 632 633 575 591 1,007,800
2026/02/12 605 648 583 623 1,538,700
2026/02/10 495 553 495 548 669,100
2026/02/09 500 504 486 487 258,200
2026/02/06 466 491 457 485 285,100
2026/02/05 469 469 450 458 232,500
2026/02/04 477 485 463 477 151,400
2026/02/03 478 482 468 478 171,500
2026/02/02 492 502 460 463 337,900
2026/01/30 467 496 462 488 472,800
2026/01/29 480 483 460 462 235,800
2026/01/28 472 483 455 477 284,500
2026/01/27 473 476 459 471 152,800
2026/01/26 487 490 463 473 482,300
2026/01/23 514 519 477 498 1,321,500
2026/01/22 469 511 459 480 843,700
2026/01/21 447 471 445 461 281,300
2026/01/20 486 486 459 463 277,900
2026/01/19 467 503 455 490 479,800
2026/01/16 452 462 449 462 156,100
2026/01/15 438 455 438 451 151,800
2026/01/14 435 447 435 446 106,400
2026/01/13 445 455 435 435 213,400
2026/01/09 450 450 430 434 195,800
2026/01/08 457 475 445 450 339,400
2026/01/07 444 463 436 458 477,800
2026/01/06 428 434 423 429 304,100
2026/01/05 406 420 405 412 230,900

このページの先頭へ