あかつき本社(8737)の株価時系列情報
あかつき本社(8737)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 |
---|---|---|---|---|---|
2024/03/28 | 500 | 505 | 498 | 501 | 108,600 |
2024/03/27 | 513 | 515 | 511 | 511 | 109,300 |
2024/03/26 | 510 | 515 | 506 | 513 | 150,900 |
2024/03/25 | 516 | 522 | 514 | 515 | 99,700 |
2024/03/22 | 521 | 521 | 513 | 516 | 223,500 |
2024/03/21 | 513 | 522 | 513 | 520 | 131,400 |
2024/03/19 | 507 | 511 | 504 | 511 | 86,300 |
2024/03/18 | 505 | 509 | 500 | 508 | 129,900 |
2024/03/15 | 510 | 514 | 504 | 507 | 69,600 |
2024/03/14 | 504 | 511 | 502 | 510 | 104,800 |
2024/03/13 | 509 | 513 | 498 | 504 | 102,000 |
2024/03/12 | 500 | 507 | 496 | 504 | 136,100 |
2024/03/11 | 515 | 515 | 499 | 506 | 170,400 |
2024/03/08 | 526 | 528 | 516 | 520 | 113,600 |
2024/03/07 | 537 | 539 | 523 | 526 | 140,100 |
2024/03/06 | 529 | 538 | 528 | 534 | 72,500 |
2024/03/05 | 531 | 537 | 529 | 532 | 90,900 |
2024/03/04 | 542 | 542 | 530 | 531 | 133,800 |
2024/03/01 | 541 | 546 | 539 | 541 | 76,900 |
2024/02/29 | 547 | 547 | 533 | 540 | 292,400 |
2024/02/28 | 536 | 554 | 536 | 552 | 225,100 |
2024/02/27 | 527 | 545 | 527 | 534 | 258,000 |
2024/02/26 | 530 | 533 | 523 | 529 | 175,300 |
2024/02/22 | 527 | 534 | 523 | 533 | 149,300 |
2024/02/21 | 529 | 532 | 523 | 529 | 137,600 |
2024/02/20 | 534 | 537 | 526 | 530 | 120,800 |
2024/02/19 | 521 | 533 | 519 | 532 | 164,400 |
2024/02/16 | 512 | 529 | 510 | 525 | 253,800 |
2024/02/15 | 530 | 539 | 508 | 511 | 588,100 |
2024/02/14 | 503 | 510 | 498 | 509 | 216,300 |
2024/02/13 | 498 | 503 | 497 | 503 | 125,800 |
2024/02/09 | 504 | 507 | 498 | 498 | 110,000 |
2024/02/08 | 510 | 510 | 501 | 505 | 55,000 |
2024/02/07 | 506 | 507 | 500 | 505 | 107,100 |
2024/02/06 | 504 | 509 | 502 | 505 | 58,900 |
2024/02/05 | 504 | 505 | 499 | 504 | 86,000 |
2024/02/02 | 505 | 505 | 497 | 503 | 94,600 |
2024/02/01 | 512 | 515 | 500 | 501 | 159,600 |
2024/01/31 | 503 | 512 | 498 | 512 | 161,500 |
2024/01/30 | 502 | 502 | 497 | 499 | 69,400 |
2024/01/29 | 495 | 504 | 494 | 501 | 103,700 |
2024/01/26 | 489 | 503 | 486 | 491 | 202,200 |
2024/01/25 | 488 | 493 | 486 | 486 | 94,000 |
2024/01/24 | 488 | 490 | 482 | 488 | 87,800 |
2024/01/23 | 492 | 493 | 486 | 491 | 144,000 |
2024/01/22 | 484 | 492 | 482 | 490 | 134,000 |
2024/01/19 | 479 | 483 | 479 | 482 | 53,900 |
2024/01/18 | 477 | 481 | 477 | 478 | 51,800 |
2024/01/17 | 485 | 488 | 477 | 478 | 96,300 |
2024/01/16 | 481 | 486 | 476 | 480 | 111,800 |
2024/01/15 | 467 | 486 | 467 | 481 | 273,000 |
2024/01/12 | 468 | 470 | 462 | 465 | 125,200 |
2024/01/11 | 469 | 475 | 468 | 468 | 117,500 |
2024/01/10 | 468 | 470 | 466 | 466 | 92,800 |
2024/01/09 | 475 | 478 | 466 | 468 | 165,000 |
2024/01/05 | 455 | 470 | 454 | 470 | 173,400 |
2024/01/04 | 443 | 457 | 442 | 454 | 158,000 |
2023/12/29 | 435 | 443 | 434 | 443 | 125,600 |
2023/12/28 | 436 | 437 | 430 | 434 | 83,400 |
2023/12/27 | 430 | 435 | 430 | 435 | 65,600 |
2023/12/26 | 430 | 432 | 427 | 430 | 58,200 |
2023/12/25 | 434 | 434 | 430 | 430 | 75,100 |
2023/12/22 | 434 | 437 | 434 | 434 | 49,400 |
2023/12/21 | 433 | 436 | 430 | 435 | 72,800 |
2023/12/20 | 434 | 439 | 434 | 435 | 89,000 |
2023/12/19 | 432 | 436 | 428 | 436 | 88,600 |
2023/12/18 | 429 | 430 | 424 | 428 | 64,900 |
2023/12/15 | 425 | 430 | 425 | 427 | 49,200 |
2023/12/14 | 432 | 432 | 424 | 425 | 91,400 |
2023/12/13 | 437 | 437 | 431 | 436 | 50,100 |
2023/12/12 | 437 | 438 | 432 | 437 | 66,800 |
2023/12/11 | 433 | 439 | 432 | 436 | 69,200 |
2023/12/08 | 432 | 433 | 428 | 429 | 133,800 |
2023/12/07 | 442 | 442 | 432 | 436 | 114,800 |
2023/12/06 | 440 | 445 | 440 | 442 | 67,500 |
2023/12/05 | 442 | 444 | 439 | 439 | 91,700 |
2023/12/04 | 448 | 449 | 444 | 444 | 78,300 |
2023/12/01 | 450 | 451 | 446 | 446 | 47,500 |
2023/11/30 | 449 | 451 | 442 | 447 | 68,500 |
2023/11/29 | 450 | 455 | 447 | 447 | 101,500 |
2023/11/28 | 450 | 459 | 448 | 453 | 80,800 |
2023/11/27 | 452 | 457 | 447 | 451 | 118,800 |
2023/11/24 | 443 | 451 | 442 | 449 | 130,000 |
2023/11/22 | 435 | 446 | 434 | 442 | 102,900 |
2023/11/21 | 444 | 444 | 435 | 435 | 84,400 |
2023/11/20 | 449 | 453 | 439 | 439 | 164,200 |
2023/11/17 | 434 | 444 | 431 | 444 | 176,900 |
2023/11/16 | 419 | 434 | 417 | 434 | 240,500 |
2023/11/15 | 421 | 426 | 416 | 417 | 262,100 |
2023/11/14 | 419 | 419 | 411 | 413 | 152,400 |
2023/11/13 | 419 | 421 | 416 | 419 | 99,400 |
2023/11/10 | 415 | 417 | 412 | 415 | 52,600 |
2023/11/09 | 408 | 419 | 407 | 419 | 64,200 |
2023/11/08 | 420 | 420 | 406 | 406 | 116,900 |
2023/11/07 | 425 | 425 | 417 | 420 | 91,100 |
2023/11/06 | 423 | 425 | 422 | 425 | 64,300 |
2023/11/02 | 420 | 422 | 417 | 420 | 62,800 |
2023/11/01 | 415 | 420 | 413 | 420 | 68,500 |
2023/10/31 | 407 | 412 | 403 | 412 | 84,800 |
2023/10/30 | 412 | 413 | 405 | 407 | 59,500 |
2023/10/27 | 407 | 415 | 407 | 412 | 54,400 |
2023/10/26 | 409 | 412 | 407 | 408 | 54,000 |
2023/10/25 | 409 | 416 | 409 | 414 | 81,700 |
2023/10/24 | 408 | 408 | 395 | 405 | 142,900 |
2023/10/23 | 413 | 414 | 405 | 407 | 83,800 |
2023/10/20 | 413 | 416 | 410 | 413 | 87,500 |
2023/10/19 | 414 | 416 | 412 | 412 | 43,100 |
2023/10/18 | 417 | 419 | 412 | 417 | 63,700 |
2023/10/17 | 420 | 423 | 412 | 415 | 69,300 |
2023/10/16 | 417 | 419 | 410 | 417 | 99,200 |
2023/10/13 | 431 | 431 | 421 | 421 | 137,100 |
2023/10/12 | 429 | 433 | 421 | 432 | 122,800 |
2023/10/11 | 439 | 439 | 429 | 430 | 72,900 |
2023/10/10 | 440 | 440 | 432 | 437 | 76,500 |
2023/10/06 | 430 | 434 | 427 | 432 | 120,500 |
2023/10/05 | 415 | 429 | 412 | 428 | 217,600 |
2023/10/04 | 411 | 417 | 404 | 405 | 355,800 |
2023/10/03 | 432 | 433 | 413 | 420 | 400,900 |
2023/10/02 | 434 | 448 | 434 | 435 | 177,500 |
2023/09/29 | 459 | 459 | 432 | 434 | 390,400 |
2023/09/28 | 454 | 466 | 452 | 460 | 143,100 |
2023/09/27 | 464 | 464 | 456 | 462 | 109,300 |
2023/09/26 | 464 | 466 | 458 | 465 | 159,500 |
2023/09/25 | 471 | 472 | 464 | 464 | 142,300 |
2023/09/22 | 465 | 475 | 458 | 472 | 241,500 |
2023/09/21 | 473 | 483 | 467 | 467 | 188,500 |
2023/09/20 | 489 | 495 | 474 | 474 | 352,700 |
2023/09/19 | 467 | 488 | 467 | 488 | 329,500 |
2023/09/15 | 461 | 471 | 455 | 466 | 653,200 |
2023/09/14 | 437 | 459 | 437 | 459 | 454,500 |
2023/09/13 | 429 | 437 | 428 | 435 | 190,800 |
2023/09/12 | 428 | 430 | 424 | 428 | 69,000 |
2023/09/11 | 430 | 430 | 423 | 425 | 193,300 |
2023/09/08 | 436 | 436 | 428 | 431 | 167,100 |
2023/09/07 | 434 | 438 | 433 | 437 | 100,800 |
2023/09/06 | 432 | 438 | 429 | 435 | 181,200 |
2023/09/05 | 430 | 434 | 428 | 431 | 157,400 |
2023/09/04 | 431 | 433 | 427 | 433 | 157,400 |
2023/09/01 | 420 | 426 | 419 | 425 | 129,800 |
2023/08/31 | 421 | 421 | 416 | 420 | 102,400 |
2023/08/30 | 425 | 432 | 421 | 422 | 267,500 |
2023/08/29 | 415 | 424 | 414 | 422 | 174,300 |
2023/08/28 | 410 | 415 | 406 | 413 | 256,100 |
2023/08/25 | 401 | 403 | 399 | 400 | 67,700 |
2023/08/24 | 400 | 403 | 400 | 403 | 81,800 |
2023/08/23 | 394 | 402 | 394 | 402 | 148,100 |
2023/08/22 | 394 | 396 | 393 | 393 | 39,100 |
2023/08/21 | 391 | 396 | 391 | 394 | 71,900 |
2023/08/18 | 391 | 394 | 389 | 389 | 115,800 |
2023/08/17 | 394 | 396 | 389 | 394 | 135,000 |
2023/08/16 | 400 | 402 | 398 | 399 | 190,200 |
2023/08/15 | 395 | 406 | 395 | 403 | 433,400 |
2023/08/14 | 394 | 395 | 386 | 392 | 251,300 |
2023/08/10 | 379 | 384 | 378 | 382 | 48,600 |
2023/08/09 | 384 | 384 | 377 | 380 | 73,300 |
2023/08/08 | 385 | 387 | 381 | 383 | 73,100 |
2023/08/07 | 381 | 386 | 380 | 385 | 36,400 |
2023/08/04 | 378 | 383 | 377 | 381 | 40,000 |
2023/08/03 | 379 | 381 | 377 | 379 | 56,200 |
2023/08/02 | 386 | 386 | 379 | 381 | 124,600 |
2023/08/01 | 386 | 390 | 386 | 386 | 83,500 |
2023/07/31 | 385 | 392 | 384 | 385 | 145,200 |
2023/07/28 | 380 | 385 | 378 | 383 | 55,500 |
2023/07/27 | 382 | 384 | 381 | 383 | 57,700 |
2023/07/26 | 384 | 385 | 380 | 382 | 137,000 |
2023/07/25 | 377 | 385 | 377 | 385 | 204,200 |
2023/07/24 | 372 | 377 | 372 | 375 | 160,300 |
2023/07/21 | 373 | 373 | 369 | 370 | 58,900 |
2023/07/20 | 371 | 371 | 369 | 371 | 39,400 |
2023/07/19 | 370 | 370 | 365 | 370 | 81,200 |
2023/07/18 | 367 | 370 | 366 | 368 | 48,000 |
2023/07/14 | 368 | 369 | 366 | 367 | 29,100 |
2023/07/13 | 367 | 370 | 364 | 367 | 64,700 |
2023/07/12 | 371 | 371 | 365 | 368 | 72,000 |
2023/07/11 | 371 | 371 | 368 | 371 | 47,600 |
2023/07/10 | 368 | 370 | 367 | 370 | 31,600 |
2023/07/07 | 365 | 368 | 362 | 366 | 84,100 |
2023/07/06 | 372 | 372 | 366 | 366 | 93,300 |
2023/07/05 | 374 | 374 | 371 | 371 | 76,500 |
2023/07/04 | 369 | 375 | 368 | 372 | 133,300 |
2023/07/03 | 363 | 369 | 363 | 367 | 90,900 |
2023/06/30 | 366 | 366 | 363 | 364 | 55,500 |
2023/06/29 | 362 | 367 | 362 | 366 | 58,300 |
2023/06/28 | 357 | 363 | 357 | 360 | 76,900 |
2023/06/27 | 359 | 359 | 355 | 356 | 81,400 |
2023/06/26 | 365 | 366 | 359 | 359 | 224,700 |
2023/06/23 | 371 | 375 | 366 | 367 | 205,100 |
2023/06/22 | 365 | 372 | 365 | 370 | 153,300 |
2023/06/21 | 364 | 366 | 362 | 364 | 76,700 |
2023/06/20 | 358 | 366 | 358 | 363 | 204,700 |
2023/06/19 | 356 | 361 | 355 | 357 | 185,300 |
2023/06/16 | 349 | 367 | 347 | 353 | 271,600 |
2023/06/15 | 344 | 349 | 342 | 347 | 194,100 |
2023/06/14 | 343 | 344 | 341 | 342 | 57,600 |
2023/06/13 | 343 | 344 | 341 | 342 | 58,600 |
2023/06/12 | 339 | 343 | 338 | 342 | 150,000 |
2023/06/09 | 337 | 338 | 336 | 338 | 62,700 |
2023/06/08 | 335 | 337 | 335 | 335 | 47,600 |
2023/06/07 | 336 | 337 | 334 | 335 | 68,100 |
2023/06/06 | 333 | 335 | 332 | 335 | 41,800 |