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
2011/12/30 32 34 32 34 83,000
2011/12/29 33 34 33 34 13,000
2011/12/28 34 34 33 34 8,000
2011/12/27 33 34 32 34 70,000
2011/12/26 34 34 32 32 104,000
2011/12/22 34 35 34 34 37,000
2011/12/21 35 35 34 34 123,000
2011/12/20 36 36 35 35 134,000
2011/12/19 36 36 35 35 73,000
2011/12/16 36 36 36 36 88,000
2011/12/15 37 38 36 36 59,000
2011/12/14 37 38 37 38 11,000
2011/12/13 36 37 36 37 356,000
2011/12/12 36 36 36 36 22,000
2011/12/09 37 37 36 36 114,000
2011/12/08 38 38 37 37 48,000
2011/12/07 37 38 37 38 71,000
2011/12/06 39 39 37 38 97,000
2011/12/05 39 40 39 39 83,000
2011/12/02 37 41 37 39 341,000
2011/12/01 37 38 36 37 159,000
2011/11/30 35 36 35 36 34,000
2011/11/29 34 36 34 36 50,000
2011/11/28 34 34 33 34 227,000
2011/11/25 35 35 34 35 92,000
2011/11/24 36 36 35 35 5,000
2011/11/22 36 37 35 37 89,000
2011/11/21 36 37 36 37 10,000
2011/11/18 37 37 36 37 20,000
2011/11/17 36 37 35 36 26,000
2011/11/16 37 37 36 37 39,000
2011/11/15 37 37 36 37 90,000
2011/11/14 38 38 37 38 15,000
2011/11/11 38 38 37 37 41,000
2011/11/10 38 38 36 38 57,000
2011/11/09 39 39 38 38 28,000
2011/11/08 39 39 38 39 59,000
2011/11/07 39 40 39 39 4,000
2011/11/04 39 40 39 39 13,000
2011/11/02 39 40 38 40 99,000
2011/11/01 40 40 40 40 64,000
2011/10/31 42 42 40 41 83,000
2011/10/28 40 42 40 42 121,000
2011/10/27 40 40 39 40 52,000
2011/10/26 39 40 39 39 52,000
2011/10/25 40 40 39 39 99,000
2011/10/24 40 40 39 40 126,000
2011/10/21 40 41 39 40 43,000
2011/10/20 41 41 39 40 99,000
2011/10/19 40 40 39 40 65,000
2011/10/18 38 40 38 40 42,000
2011/10/17 39 41 38 40 102,000
2011/10/14 38 39 38 39 15,000
2011/10/13 38 39 38 38 79,000
2011/10/12 39 39 37 38 48,000
2011/10/11 39 40 38 39 240,000
2011/10/07 38 38 37 37 30,000
2011/10/06 38 39 37 37 103,000
2011/10/05 38 39 38 38 120,000
2011/10/04 38 39 38 39 62,000
2011/10/03 39 39 38 38 39,000
2011/09/30 39 39 38 39 22,000
2011/09/29 36 38 36 38 94,000
2011/09/28 37 39 37 37 133,000
2011/09/27 36 37 35 35 89,000
2011/09/26 39 39 34 34 254,000
2011/09/22 40 40 39 40 59,000
2011/09/21 40 41 39 40 233,000
2011/09/20 44 44 40 42 288,000
2011/09/16 43 45 43 45 124,000
2011/09/15 42 44 41 42 317,000
2011/09/14 46 46 42 43 217,000
2011/09/13 47 47 45 46 154,000
2011/09/12 49 49 46 48 126,000
2011/09/09 49 50 49 50 103,000
2011/09/08 51 51 48 50 116,000
2011/09/07 50 52 49 51 69,000
2011/09/06 52 52 49 49 327,000
2011/09/05 53 53 51 53 428,000
2011/09/02 54 55 53 54 178,000
2011/09/01 55 55 54 55 236,000
2011/08/31 56 56 54 55 292,000
2011/08/30 57 57 56 57 127,000
2011/08/29 57 57 55 57 202,000
2011/08/26 57 61 57 57 2,309,000
2011/08/25 56 56 54 55 246,000
2011/08/24 56 58 55 55 425,000
2011/08/23 55 56 54 54 380,000
2011/08/22 60 60 54 57 550,000
2011/08/19 60 63 58 60 1,291,000
2011/08/18 51 66 50 65 3,575,000
2011/08/17 53 53 51 52 57,000
2011/08/16 53 53 51 52 159,000
2011/08/15 54 55 52 52 526,000
2011/08/12 50 51 49 50 97,000
2011/08/11 46 49 46 49 21,000
2011/08/10 48 49 48 48 52,000
2011/08/09 45 48 44 48 185,000
2011/08/08 49 51 46 46 206,000
2011/08/05 47 48 46 47 177,000
2011/08/04 49 50 49 50 79,000
2011/08/03 51 51 48 48 237,000
2011/08/02 53 53 51 51 68,000
2011/08/01 51 53 51 53 35,000
2011/07/29 52 53 51 51 174,000
2011/07/28 53 53 51 52 120,000
2011/07/27 53 55 53 54 79,000
2011/07/26 52 53 52 53 99,000
2011/07/25 55 55 51 53 464,000
2011/07/22 56 56 55 55 99,000
2011/07/21 56 56 55 56 67,000
2011/07/20 55 55 54 55 133,000
2011/07/19 53 54 52 53 197,000
2011/07/15 56 56 53 54 348,000
2011/07/14 56 57 56 56 114,000
2011/07/13 56 58 55 57 306,000
2011/07/12 58 58 55 56 422,000
2011/07/11 60 60 58 58 314,000
2011/07/08 59 61 59 59 364,000
2011/07/07 57 61 57 61 589,000
2011/07/06 56 57 55 57 368,000
2011/07/05 56 56 54 56 352,000
2011/07/04 60 61 56 57 1,016,000
2011/07/01 51 57 51 57 1,575,000
2011/06/30 54 54 49 51 591,000
2011/06/29 53 54 52 53 286,000
2011/06/28 53 54 51 52 366,000
2011/06/27 54 55 52 54 568,000
2011/06/24 58 58 53 55 1,477,000
2011/06/23 61 65 58 58 1,101,000
2011/06/22 63 68 57 63 2,335,000
2011/06/21 69 69 60 65 2,818,000
2011/06/20 64 74 63 74 4,433,000
2011/06/17 55 63 53 61 3,255,000
2011/06/16 43 57 43 48 3,746,000
2011/06/15 40 42 40 42 295,000
2011/06/14 38 40 38 40 79,000
2011/06/13 39 39 38 38 147,000
2011/06/10 39 39 37 37 90,000
2011/06/09 38 39 38 39 30,000
2011/06/08 41 41 37 39 342,000
2011/06/07 39 41 39 40 116,000
2011/06/06 40 40 39 40 280,000
2011/06/03 39 46 39 41 1,873,000
2011/06/02 39 39 38 38 64,000
2011/06/01 40 40 38 39 90,000
2011/05/31 39 39 36 38 341,000
2011/05/30 40 42 38 39 674,000
2011/05/27 34 38 34 38 283,000
2011/05/26 35 35 35 35 3,000
2011/05/25 35 35 35 35 17,000
2011/05/24 35 35 35 35 9,000
2011/05/23 36 36 35 35 11,000
2011/05/20 36 36 36 36 7,000
2011/05/19 36 36 36 36 12,000
2011/05/18 36 36 36 36 12,000
2011/05/17 37 37 36 36 48,000
2011/05/16 38 38 36 37 38,000
2011/05/13 38 38 37 38 66,000
2011/05/12 37 37 37 37 69,000
2011/05/11 37 38 36 38 130,000
2011/05/10 37 37 37 37 31,000
2011/05/09 37 37 37 37 14,000
2011/05/06 38 38 36 37 18,000
2011/05/02 38 39 35 38 114,000
2011/04/28 39 39 37 38 23,000
2011/04/27 37 38 37 38 33,000
2011/04/26 38 38 37 38 24,000
2011/04/25 38 39 37 39 40,000
2011/04/22 38 40 37 39 181,000
2011/04/21 37 41 36 39 432,000
2011/04/20 35 37 35 37 106,000
2011/04/19 34 35 33 35 121,000
2011/04/18 33 34 33 34 17,000
2011/04/15 34 34 33 33 29,000
2011/04/14 34 34 32 33 10,000
2011/04/13 33 33 33 33 7,000
2011/04/12 33 34 33 34 14,000
2011/04/11 34 35 33 35 27,000
2011/04/08 32 34 32 34 70,000
2011/04/07 32 32 32 32 1,000
2011/04/06 32 33 32 32 101,000
2011/04/05 33 33 32 32 55,000
2011/04/04 34 34 33 33 32,000
2011/04/01 33 34 32 33 68,000
2011/03/31 34 35 33 34 19,000
2011/03/30 33 34 33 34 19,000
2011/03/29 33 33 32 33 44,000
2011/03/28 33 34 32 33 65,000
2011/03/25 33 34 32 33 63,000
2011/03/24 33 33 32 32 83,000
2011/03/23 33 33 32 33 66,000
2011/03/22 34 34 33 33 231,000
2011/03/18 29 33 29 33 146,000
2011/03/17 28 32 27 29 351,000
2011/03/16 26 32 25 31 320,000
2011/03/15 35 35 25 28 309,000
2011/03/14 32 36 32 35 260,000
2011/03/11 41 43 40 41 124,000
2011/03/10 40 43 39 43 320,000
2011/03/09 39 41 39 40 132,000
2011/03/08 40 40 39 40 79,000
2011/03/07 38 40 37 40 282,000
2011/03/04 38 39 37 38 91,000
2011/03/03 37 38 37 38 171,000
2011/03/02 37 37 37 37 33,000
2011/03/01 37 38 36 37 72,000
2011/02/28 37 38 37 37 35,000
2011/02/25 36 37 36 37 84,000
2011/02/24 36 38 36 37 188,000
2011/02/23 36 38 36 37 162,000
2011/02/22 36 39 35 38 513,000
2011/02/21 35 37 34 36 189,000
2011/02/18 36 36 34 34 180,000
2011/02/17 36 36 35 36 69,000
2011/02/16 35 36 35 36 76,000
2011/02/15 37 37 35 35 361,000
2011/02/14 40 43 37 38 988,000
2011/02/10 35 37 35 36 116,000
2011/02/09 35 35 35 35 68,000
2011/02/08 35 36 35 35 80,000
2011/02/07 34 36 34 36 128,000
2011/02/04 34 34 33 34 63,000
2011/02/03 33 35 33 34 76,000
2011/02/02 34 34 33 33 18,000
2011/02/01 33 34 33 34 43,000
2011/01/31 33 34 33 34 52,000
2011/01/28 34 34 33 33 48,000
2011/01/27 34 34 34 34 32,000
2011/01/26 34 35 34 35 27,000
2011/01/25 34 35 34 34 82,000
2011/01/24 35 35 34 34 91,000
2011/01/21 36 36 35 35 72,000
2011/01/20 37 37 36 37 41,000
2011/01/19 37 37 36 36 58,000
2011/01/18 36 36 36 36 28,000
2011/01/17 35 36 35 36 75,000
2011/01/14 37 37 36 36 16,000
2011/01/13 37 37 36 37 155,000
2011/01/12 37 37 36 36 85,000
2011/01/11 36 36 35 36 62,000
2011/01/07 37 37 35 36 90,000
2011/01/06 36 38 35 37 434,000
2011/01/05 35 35 34 35 19,000
2011/01/04 35 36 34 36 44,000

このページの先頭へ