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 |
|---|---|---|---|---|---|
| 2025/06/13 | 496 | 497 | 487 | 488 | 58,800 |
| 2025/06/12 | 499 | 500 | 495 | 496 | 35,500 |
| 2025/06/11 | 498 | 500 | 495 | 499 | 40,200 |
| 2025/06/10 | 491 | 498 | 488 | 496 | 83,800 |
| 2025/06/09 | 488 | 491 | 486 | 491 | 41,200 |
| 2025/06/06 | 487 | 487 | 482 | 484 | 75,000 |
| 2025/06/05 | 491 | 492 | 487 | 487 | 47,400 |
| 2025/06/04 | 492 | 494 | 489 | 491 | 53,300 |
| 2025/06/03 | 496 | 496 | 492 | 492 | 26,200 |
| 2025/06/02 | 497 | 498 | 493 | 493 | 34,400 |
| 2025/05/30 | 495 | 498 | 494 | 496 | 39,800 |
| 2025/05/29 | 502 | 502 | 498 | 498 | 46,400 |
| 2025/05/28 | 507 | 509 | 501 | 501 | 28,700 |
| 2025/05/27 | 505 | 510 | 505 | 506 | 25,100 |
| 2025/05/26 | 504 | 508 | 504 | 508 | 41,700 |
| 2025/05/23 | 505 | 509 | 503 | 504 | 53,700 |
| 2025/05/22 | 509 | 511 | 508 | 508 | 32,600 |
| 2025/05/21 | 512 | 517 | 509 | 512 | 98,300 |
| 2025/05/20 | 510 | 512 | 506 | 512 | 65,700 |
| 2025/05/19 | 501 | 511 | 501 | 511 | 237,000 |
| 2025/05/16 | 501 | 507 | 494 | 506 | 230,300 |
| 2025/05/15 | 512 | 515 | 508 | 511 | 73,900 |
| 2025/05/14 | 509 | 515 | 508 | 511 | 99,200 |
| 2025/05/13 | 508 | 511 | 503 | 507 | 67,900 |
| 2025/05/12 | 508 | 519 | 504 | 508 | 390,800 |
| 2025/05/09 | 503 | 508 | 501 | 508 | 50,200 |
| 2025/05/08 | 500 | 513 | 495 | 504 | 817,200 |
| 2025/05/07 | 494 | 504 | 489 | 499 | 167,700 |
| 2025/05/02 | 496 | 508 | 483 | 495 | 392,100 |
| 2025/05/01 | 488 | 502 | 486 | 499 | 323,700 |
| 2025/04/30 | 490 | 492 | 482 | 487 | 169,000 |
| 2025/04/28 | 492 | 492 | 485 | 487 | 53,800 |
| 2025/04/25 | 485 | 490 | 484 | 490 | 68,000 |
| 2025/04/24 | 480 | 484 | 480 | 484 | 55,600 |
| 2025/04/23 | 476 | 481 | 476 | 480 | 38,500 |
| 2025/04/22 | 471 | 477 | 471 | 475 | 27,100 |
| 2025/04/21 | 471 | 475 | 471 | 473 | 29,700 |
| 2025/04/18 | 476 | 478 | 473 | 476 | 44,700 |
| 2025/04/17 | 465 | 474 | 465 | 472 | 44,400 |
| 2025/04/16 | 468 | 471 | 466 | 466 | 42,000 |
| 2025/04/15 | 468 | 469 | 466 | 467 | 24,800 |
| 2025/04/14 | 464 | 467 | 461 | 466 | 64,100 |
| 2025/04/11 | 450 | 460 | 443 | 457 | 72,700 |
| 2025/04/10 | 476 | 476 | 454 | 463 | 172,100 |
| 2025/04/09 | 441 | 442 | 431 | 437 | 133,700 |
| 2025/04/08 | 450 | 453 | 445 | 449 | 125,400 |
| 2025/04/07 | 415 | 435 | 400 | 423 | 299,800 |
| 2025/04/04 | 465 | 467 | 445 | 455 | 270,100 |
| 2025/04/03 | 470 | 477 | 469 | 476 | 120,900 |
| 2025/04/02 | 499 | 499 | 486 | 488 | 70,300 |
| 2025/04/01 | 502 | 506 | 496 | 496 | 75,200 |
| 2025/03/31 | 500 | 503 | 493 | 502 | 146,200 |
| 2025/03/28 | 488 | 508 | 488 | 507 | 153,900 |
| 2025/03/27 | 508 | 510 | 506 | 508 | 175,600 |
| 2025/03/26 | 510 | 510 | 506 | 510 | 94,300 |
| 2025/03/25 | 509 | 511 | 505 | 510 | 147,800 |
| 2025/03/24 | 514 | 514 | 507 | 508 | 130,900 |
| 2025/03/21 | 515 | 515 | 510 | 511 | 108,900 |
| 2025/03/19 | 511 | 515 | 510 | 515 | 120,200 |
| 2025/03/18 | 510 | 510 | 508 | 509 | 40,900 |
| 2025/03/17 | 510 | 511 | 507 | 509 | 31,400 |
| 2025/03/14 | 504 | 510 | 504 | 510 | 38,900 |
| 2025/03/13 | 506 | 510 | 505 | 507 | 39,100 |
| 2025/03/12 | 507 | 507 | 504 | 506 | 41,700 |
| 2025/03/11 | 504 | 507 | 499 | 507 | 75,800 |
| 2025/03/10 | 511 | 511 | 506 | 507 | 55,400 |
| 2025/03/07 | 511 | 512 | 507 | 510 | 67,500 |
| 2025/03/06 | 514 | 516 | 511 | 513 | 53,100 |
| 2025/03/05 | 512 | 518 | 512 | 513 | 70,000 |
| 2025/03/04 | 511 | 517 | 507 | 515 | 98,000 |
| 2025/03/03 | 516 | 516 | 511 | 514 | 49,600 |
| 2025/02/28 | 514 | 517 | 507 | 511 | 87,100 |
| 2025/02/27 | 507 | 514 | 506 | 514 | 62,600 |
| 2025/02/26 | 507 | 509 | 500 | 507 | 57,100 |
| 2025/02/25 | 502 | 514 | 499 | 512 | 112,000 |
| 2025/02/21 | 507 | 508 | 503 | 504 | 42,900 |
| 2025/02/20 | 510 | 515 | 506 | 507 | 108,700 |
| 2025/02/19 | 504 | 510 | 503 | 510 | 133,500 |
| 2025/02/18 | 498 | 506 | 497 | 503 | 105,000 |
| 2025/02/17 | 520 | 520 | 495 | 499 | 463,100 |
| 2025/02/14 | 469 | 470 | 463 | 468 | 48,700 |
| 2025/02/13 | 463 | 467 | 460 | 467 | 69,500 |
| 2025/02/12 | 463 | 463 | 458 | 462 | 27,900 |
| 2025/02/10 | 461 | 463 | 458 | 459 | 35,900 |
| 2025/02/07 | 460 | 464 | 460 | 461 | 26,200 |
| 2025/02/06 | 462 | 466 | 461 | 462 | 24,500 |
| 2025/02/05 | 468 | 470 | 462 | 462 | 44,500 |
| 2025/02/04 | 471 | 477 | 464 | 466 | 109,100 |
| 2025/02/03 | 467 | 467 | 460 | 463 | 45,900 |
| 2025/01/31 | 462 | 468 | 460 | 467 | 82,900 |
| 2025/01/30 | 457 | 459 | 452 | 459 | 26,300 |
| 2025/01/29 | 456 | 460 | 454 | 454 | 31,800 |
| 2025/01/28 | 456 | 459 | 452 | 453 | 54,000 |
| 2025/01/27 | 449 | 458 | 449 | 458 | 85,200 |
| 2025/01/24 | 447 | 449 | 445 | 446 | 20,900 |
| 2025/01/23 | 449 | 449 | 443 | 443 | 33,000 |
| 2025/01/22 | 444 | 449 | 441 | 446 | 57,100 |
| 2025/01/21 | 443 | 444 | 438 | 441 | 34,500 |
| 2025/01/20 | 439 | 443 | 436 | 441 | 30,500 |
| 2025/01/17 | 437 | 438 | 433 | 436 | 38,300 |
| 2025/01/16 | 440 | 441 | 437 | 438 | 31,300 |
| 2025/01/15 | 444 | 444 | 439 | 439 | 20,300 |
| 2025/01/14 | 442 | 445 | 438 | 439 | 46,700 |
| 2025/01/10 | 445 | 448 | 442 | 445 | 37,700 |
| 2025/01/09 | 445 | 445 | 441 | 445 | 26,700 |
| 2025/01/08 | 444 | 447 | 443 | 444 | 31,500 |
| 2025/01/07 | 448 | 448 | 443 | 444 | 35,500 |
| 2025/01/06 | 453 | 453 | 441 | 445 | 78,100 |
| 2024/12/30 | 442 | 451 | 442 | 448 | 96,100 |
| 2024/12/27 | 440 | 442 | 436 | 439 | 85,400 |
| 2024/12/26 | 423 | 437 | 423 | 435 | 186,600 |
| 2024/12/25 | 425 | 425 | 423 | 423 | 51,700 |
| 2024/12/24 | 426 | 426 | 424 | 425 | 52,100 |
| 2024/12/23 | 424 | 427 | 424 | 425 | 61,100 |
| 2024/12/20 | 427 | 428 | 423 | 424 | 71,100 |
| 2024/12/19 | 423 | 431 | 423 | 429 | 57,200 |
| 2024/12/18 | 426 | 427 | 423 | 426 | 25,200 |
| 2024/12/17 | 427 | 428 | 425 | 426 | 42,200 |
| 2024/12/16 | 428 | 430 | 427 | 430 | 36,300 |
| 2024/12/13 | 429 | 430 | 427 | 428 | 33,900 |
| 2024/12/12 | 431 | 431 | 428 | 430 | 20,800 |
| 2024/12/11 | 430 | 431 | 425 | 428 | 41,900 |
| 2024/12/10 | 433 | 433 | 429 | 431 | 26,200 |
| 2024/12/09 | 430 | 433 | 429 | 431 | 35,400 |
| 2024/12/06 | 429 | 431 | 428 | 431 | 28,400 |
| 2024/12/05 | 432 | 433 | 429 | 432 | 27,400 |
| 2024/12/04 | 433 | 433 | 428 | 431 | 32,300 |
| 2024/12/03 | 430 | 434 | 428 | 432 | 37,500 |
| 2024/12/02 | 428 | 432 | 428 | 430 | 31,900 |
| 2024/11/29 | 423 | 427 | 420 | 425 | 64,300 |
| 2024/11/28 | 419 | 427 | 419 | 423 | 79,400 |
| 2024/11/27 | 430 | 430 | 425 | 427 | 38,300 |
| 2024/11/26 | 433 | 434 | 429 | 433 | 41,700 |
| 2024/11/25 | 435 | 435 | 432 | 435 | 39,500 |
| 2024/11/22 | 432 | 436 | 432 | 432 | 31,300 |
| 2024/11/21 | 436 | 436 | 431 | 433 | 52,400 |
| 2024/11/20 | 430 | 430 | 427 | 428 | 14,400 |
| 2024/11/19 | 433 | 433 | 426 | 427 | 37,400 |
| 2024/11/18 | 433 | 433 | 428 | 430 | 35,000 |
| 2024/11/15 | 438 | 438 | 427 | 427 | 78,800 |
| 2024/11/14 | 441 | 441 | 436 | 441 | 29,500 |
| 2024/11/13 | 441 | 441 | 435 | 438 | 36,000 |
| 2024/11/12 | 439 | 443 | 438 | 440 | 71,700 |
| 2024/11/11 | 437 | 438 | 433 | 435 | 56,100 |
| 2024/11/08 | 437 | 437 | 432 | 435 | 21,900 |
| 2024/11/07 | 426 | 438 | 426 | 431 | 63,700 |
| 2024/11/06 | 422 | 430 | 422 | 424 | 36,700 |
| 2024/11/05 | 421 | 425 | 421 | 422 | 27,800 |
| 2024/11/01 | 423 | 423 | 420 | 423 | 33,500 |
| 2024/10/31 | 423 | 426 | 421 | 425 | 35,000 |
| 2024/10/30 | 424 | 428 | 420 | 423 | 42,600 |
| 2024/10/29 | 420 | 422 | 418 | 421 | 58,300 |
| 2024/10/28 | 413 | 419 | 411 | 416 | 19,600 |
| 2024/10/25 | 413 | 419 | 410 | 411 | 54,900 |
| 2024/10/24 | 414 | 417 | 411 | 417 | 45,400 |
| 2024/10/23 | 421 | 422 | 414 | 417 | 68,900 |
| 2024/10/22 | 425 | 426 | 420 | 422 | 59,100 |
| 2024/10/21 | 430 | 430 | 425 | 425 | 17,700 |
| 2024/10/18 | 430 | 430 | 428 | 430 | 15,200 |
| 2024/10/17 | 430 | 432 | 428 | 428 | 35,200 |
| 2024/10/16 | 426 | 432 | 425 | 430 | 21,200 |
| 2024/10/15 | 427 | 429 | 424 | 426 | 45,000 |
| 2024/10/11 | 426 | 428 | 426 | 427 | 19,900 |
| 2024/10/10 | 432 | 432 | 424 | 426 | 76,000 |
| 2024/10/09 | 431 | 431 | 425 | 430 | 80,800 |
| 2024/10/08 | 435 | 436 | 428 | 430 | 91,800 |
| 2024/10/07 | 440 | 440 | 436 | 436 | 52,600 |
| 2024/10/04 | 437 | 440 | 436 | 437 | 28,500 |
| 2024/10/03 | 442 | 442 | 436 | 438 | 31,500 |
| 2024/10/02 | 439 | 441 | 437 | 438 | 31,200 |
| 2024/10/01 | 441 | 443 | 438 | 442 | 31,300 |
| 2024/09/30 | 437 | 444 | 435 | 440 | 119,300 |
| 2024/09/27 | 443 | 446 | 438 | 446 | 60,800 |
| 2024/09/26 | 447 | 454 | 444 | 454 | 84,800 |
| 2024/09/25 | 447 | 449 | 444 | 446 | 80,200 |
| 2024/09/24 | 453 | 454 | 447 | 448 | 70,400 |
| 2024/09/20 | 452 | 453 | 448 | 452 | 51,300 |
| 2024/09/19 | 444 | 448 | 440 | 446 | 61,600 |
| 2024/09/18 | 444 | 444 | 436 | 440 | 31,800 |
| 2024/09/17 | 445 | 447 | 436 | 438 | 63,800 |
| 2024/09/13 | 445 | 445 | 441 | 445 | 22,100 |
| 2024/09/12 | 445 | 450 | 442 | 444 | 39,200 |
| 2024/09/11 | 451 | 451 | 438 | 443 | 66,900 |
| 2024/09/10 | 455 | 459 | 452 | 452 | 54,300 |
| 2024/09/09 | 444 | 456 | 439 | 451 | 143,800 |
| 2024/09/06 | 460 | 465 | 459 | 463 | 53,200 |
| 2024/09/05 | 458 | 469 | 452 | 458 | 69,200 |
| 2024/09/04 | 465 | 467 | 459 | 459 | 112,100 |
| 2024/09/03 | 473 | 475 | 471 | 471 | 21,200 |
| 2024/09/02 | 474 | 476 | 470 | 471 | 40,300 |
| 2024/08/30 | 468 | 476 | 468 | 470 | 45,000 |
| 2024/08/29 | 470 | 471 | 465 | 468 | 95,900 |
| 2024/08/28 | 467 | 472 | 466 | 472 | 72,700 |
| 2024/08/27 | 456 | 471 | 456 | 466 | 113,200 |
| 2024/08/26 | 452 | 460 | 452 | 455 | 62,500 |
| 2024/08/23 | 450 | 457 | 450 | 452 | 76,800 |
| 2024/08/22 | 451 | 454 | 450 | 450 | 53,200 |
| 2024/08/21 | 450 | 455 | 449 | 451 | 85,800 |
| 2024/08/20 | 451 | 456 | 451 | 452 | 79,600 |
| 2024/08/19 | 453 | 455 | 446 | 448 | 99,500 |