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

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
2010/12/30 33 34 33 34 68,000
2010/12/29 34 34 34 34 3,000
2010/12/28 34 34 33 34 44,000
2010/12/27 34 34 33 33 64,000
2010/12/24 35 35 34 34 22,000
2010/12/22 35 35 34 34 15,000
2010/12/21 34 35 34 35 86,000
2010/12/20 35 36 34 34 91,000
2010/12/17 35 35 34 35 43,000
2010/12/16 36 36 35 35 86,000
2010/12/15 33 39 33 36 679,000
2010/12/14 33 33 32 33 163,000
2010/12/13 33 33 33 33 9,000
2010/12/10 33 33 33 33 40,000
2010/12/09 33 33 32 33 69,000
2010/12/08 32 33 31 32 37,000
2010/12/07 32 32 31 32 30,000
2010/12/06 33 33 32 33 98,000
2010/12/03 32 33 32 33 13,000
2010/12/02 32 33 32 33 17,000
2010/12/01 31 32 31 32 2,000
2010/11/30 32 32 31 32 51,000
2010/11/29 32 33 32 32 51,000
2010/11/26 32 33 31 33 62,000
2010/11/25 32 33 32 33 40,000
2010/11/24 31 34 31 33 43,000
2010/11/22 32 33 31 33 133,000
2010/11/19 32 33 31 33 58,000
2010/11/18 30 32 30 32 52,000
2010/11/17 29 30 29 30 31,000
2010/11/16 29 29 29 29 8,000
2010/11/15 29 29 29 29 34,000
2010/11/12 30 30 29 30 52,000
2010/11/11 29 30 29 30 25,000
2010/11/10 30 30 29 29 48,000
2010/11/09 29 29 29 29 9,000
2010/11/08 29 29 28 29 43,000
2010/11/05 28 29 28 29 18,000
2010/11/04 28 29 28 29 18,000
2010/11/02 28 28 28 28 5,000
2010/11/01 27 28 27 28 4,000
2010/10/29 28 28 28 28 9,000
2010/10/28 29 29 28 29 33,000
2010/10/27 29 29 29 29 12,000
2010/10/26 29 30 29 29 32,000
2010/10/25 31 31 31 31 1,000
2010/10/22 29 30 29 30 29,000
2010/10/21 30 31 30 30 24,000
2010/10/20 29 30 29 30 19,000
2010/10/19 31 31 29 30 70,000
2010/10/18 32 32 32 32 8,000
2010/10/15 33 34 33 33 45,000
2010/10/14 32 34 32 34 48,000
2010/10/13 32 32 31 31 5,000
2010/10/12 33 33 31 32 78,000
2010/10/08 33 33 33 33 7,000
2010/10/07 32 33 32 33 69,000
2010/10/06 32 34 32 33 52,000
2010/10/05 32 32 31 31 41,000
2010/10/04 33 33 31 32 74,000
2010/10/01 35 35 33 33 79,000
2010/09/30 35 37 35 37 45,000
2010/09/29 35 36 35 36 13,000
2010/09/28 35 35 35 35 4,000
2010/09/27 35 35 35 35 4,000
2010/09/24 35 37 35 37 42,000
2010/09/22 36 36 36 36 20,000
2010/09/21 35 36 35 36 15,000
2010/09/17 36 36 36 36 14,000
2010/09/16 37 37 36 36 4,000
2010/09/15 37 37 37 37 21,000
2010/09/14 37 37 37 37 4,000
2010/09/13 36 37 36 37 10,000
2010/09/10 36 37 36 37 4,000
2010/09/09 37 37 37 37 5,000
2010/09/08 37 37 37 37 3,000
2010/09/07 38 38 37 37 23,000
2010/09/06 37 37 37 37 28,000
2010/09/03 39 39 37 37 32,000
2010/09/02 36 42 36 38 119,000
2010/09/01 36 36 36 36 2,000
2010/08/31 36 36 36 36 5,000
2010/08/30 36 37 36 36 7,000
2010/08/27 37 37 37 37 11,000
2010/08/26 0 0 0 37 0
2010/08/25 0 0 0 37 0
2010/08/24 37 37 37 37 3,000
2010/08/23 0 0 0 38 0
2010/08/20 37 38 37 38 4,000
2010/08/19 38 38 38 38 1,000
2010/08/18 0 0 0 38 0
2010/08/17 38 38 38 38 1,000
2010/08/16 0 0 0 39 0
2010/08/13 38 39 38 39 6,000
2010/08/12 37 37 37 37 6,000
2010/08/11 0 0 0 39 0
2010/08/10 39 39 39 39 11,000
2010/08/09 39 39 39 39 1,000
2010/08/06 39 39 39 39 26,000
2010/08/05 39 40 39 39 15,000
2010/08/04 39 40 39 40 11,000
2010/08/03 40 40 40 40 1,000
2010/08/02 41 41 40 40 6,000
2010/07/30 42 42 42 42 14,000
2010/07/29 41 42 40 42 47,000
2010/07/28 40 40 40 40 16,000
2010/07/27 40 40 39 40 18,000
2010/07/26 37 40 37 40 84,000
2010/07/23 37 37 37 37 10,000
2010/07/22 37 37 37 37 12,000
2010/07/21 38 38 38 38 6,000
2010/07/20 38 39 38 39 79,000
2010/07/16 37 39 37 38 39,000
2010/07/15 38 39 38 39 32,000
2010/07/14 38 38 38 38 10,000
2010/07/13 38 38 38 38 7,000
2010/07/12 39 39 37 38 83,000
2010/07/09 38 38 38 38 27,000
2010/07/08 36 37 36 37 13,000
2010/07/07 37 38 37 37 34,000
2010/07/06 37 37 37 37 41,000
2010/07/05 38 38 37 37 21,000
2010/07/02 38 38 38 38 2,000
2010/07/01 38 38 38 38 2,000
2010/06/30 38 38 38 38 39,000
2010/06/29 39 39 39 39 3,000
2010/06/28 39 39 39 39 46,000
2010/06/25 38 39 38 39 12,000
2010/06/24 37 38 37 38 2,000
2010/06/23 38 39 38 38 23,000
2010/06/22 39 39 39 39 7,000
2010/06/21 40 40 39 39 9,000
2010/06/18 38 39 38 39 29,000
2010/06/17 40 40 39 39 53,000
2010/06/16 39 41 39 40 96,000
2010/06/15 38 38 38 38 3,000
2010/06/14 38 39 36 39 41,000
2010/06/11 37 38 37 38 21,000
2010/06/10 36 36 36 36 5,000
2010/06/09 36 36 36 36 4,000
2010/06/08 36 36 36 36 8,000
2010/06/07 38 38 36 36 18,000
2010/06/04 39 39 38 38 12,000
2010/06/03 38 38 38 38 9,000
2010/06/02 37 37 37 37 20,000
2010/06/01 38 38 38 38 17,000
2010/05/31 37 39 37 39 26,000
2010/05/28 38 40 37 40 73,000
2010/05/27 36 37 36 37 34,000
2010/05/26 36 36 35 36 19,000
2010/05/25 35 36 34 34 68,000
2010/05/24 36 37 36 37 44,000
2010/05/21 35 37 35 37 40,000
2010/05/20 38 38 38 38 21,000
2010/05/19 40 40 36 38 133,000
2010/05/18 42 42 40 40 80,000
2010/05/17 43 44 41 43 116,000
2010/05/14 44 45 44 44 50,000
2010/05/13 45 46 45 46 58,000
2010/05/12 45 46 44 44 72,000
2010/05/11 45 47 44 47 65,000
2010/05/10 44 45 44 45 28,000
2010/05/07 44 45 43 45 177,000
2010/05/06 47 47 45 47 68,000
2010/04/30 49 50 47 49 51,000
2010/04/28 49 49 48 48 47,000
2010/04/27 52 52 50 50 74,000
2010/04/26 50 52 50 52 58,000
2010/04/23 50 50 49 50 19,000
2010/04/22 50 50 48 50 70,000
2010/04/21 49 49 47 48 34,000
2010/04/20 49 50 47 48 50,000
2010/04/19 50 50 46 48 52,000
2010/04/16 50 51 49 50 112,000
2010/04/15 52 52 49 50 95,000
2010/04/14 48 50 46 49 87,000
2010/04/13 46 48 46 47 182,000
2010/04/12 44 45 43 45 147,000
2010/04/09 42 43 41 42 48,000
2010/04/08 42 43 42 42 71,000
2010/04/07 42 44 42 43 53,000
2010/04/06 45 45 42 43 100,000
2010/04/05 43 46 42 45 165,000
2010/04/02 41 42 41 42 74,000
2010/04/01 41 42 41 42 43,000
2010/03/31 42 42 41 41 21,000
2010/03/30 41 41 39 41 137,000
2010/03/29 40 40 40 40 22,000
2010/03/26 40 40 39 40 32,000
2010/03/25 40 41 39 39 19,000
2010/03/24 40 40 40 40 14,000
2010/03/23 39 40 39 40 42,000
2010/03/19 39 39 38 39 45,000
2010/03/18 38 38 38 38 40,000
2010/03/17 38 38 37 37 13,000
2010/03/16 38 38 37 38 33,000
2010/03/15 38 39 38 38 54,000
2010/03/12 37 39 37 39 48,000
2010/03/11 37 37 37 37 1,000
2010/03/10 36 37 36 37 9,000
2010/03/09 37 37 36 36 3,000
2010/03/08 36 37 36 37 7,000
2010/03/05 37 37 36 37 13,000
2010/03/04 35 36 35 36 18,000
2010/03/03 37 37 36 37 14,000
2010/03/02 37 38 35 38 55,000
2010/03/01 36 37 36 36 13,000
2010/02/26 36 36 36 36 3,000
2010/02/25 35 36 35 36 7,000
2010/02/24 36 36 36 36 4,000
2010/02/23 36 36 36 36 14,000
2010/02/22 37 37 37 37 8,000
2010/02/19 36 36 36 36 6,000
2010/02/18 37 37 36 36 17,000
2010/02/17 37 37 37 37 11,000
2010/02/16 38 38 36 38 14,000
2010/02/15 37 39 35 38 141,000
2010/02/12 35 41 34 36 278,000
2010/02/10 37 37 37 37 2,000
2010/02/09 36 36 36 36 17,000
2010/02/08 35 38 35 38 12,000
2010/02/05 35 36 35 36 34,000
2010/02/04 36 36 36 36 35,000
2010/02/03 38 38 36 36 74,000
2010/02/02 37 37 37 37 10,000
2010/02/01 36 37 36 37 11,000
2010/01/29 38 38 37 38 49,000
2010/01/28 38 39 38 39 33,000
2010/01/27 40 40 39 39 16,000
2010/01/26 39 39 39 39 14,000
2010/01/25 38 38 38 38 38,000
2010/01/22 39 40 38 39 82,000
2010/01/21 42 42 37 40 190,000
2010/01/20 42 42 40 42 68,000
2010/01/19 41 41 40 40 25,000
2010/01/18 40 41 40 41 41,000
2010/01/15 41 42 40 41 46,000
2010/01/14 40 42 40 42 40,000
2010/01/13 40 40 39 39 50,000
2010/01/12 38 40 37 40 173,000
2010/01/08 37 37 37 37 76,000
2010/01/07 36 36 36 36 14,000
2010/01/06 37 37 36 36 25,000
2010/01/05 36 36 34 35 35,000
2010/01/04 35 36 33 36 15,000

このページの先頭へ