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 |
---|---|---|---|---|---|
2018/12/28 | 281 | 295 | 270 | 291 | 185,400 |
2018/12/27 | 273 | 286 | 266 | 286 | 183,500 |
2018/12/26 | 251 | 264 | 251 | 259 | 119,100 |
2018/12/25 | 231 | 250 | 231 | 244 | 315,000 |
2018/12/21 | 254 | 260 | 238 | 254 | 314,900 |
2018/12/20 | 267 | 267 | 252 | 256 | 237,600 |
2018/12/19 | 270 | 271 | 256 | 266 | 307,100 |
2018/12/18 | 276 | 279 | 272 | 272 | 129,100 |
2018/12/17 | 285 | 287 | 280 | 281 | 78,400 |
2018/12/14 | 290 | 293 | 273 | 291 | 262,700 |
2018/12/13 | 289 | 294 | 289 | 291 | 90,000 |
2018/12/12 | 280 | 291 | 279 | 289 | 117,200 |
2018/12/11 | 296 | 299 | 281 | 283 | 166,100 |
2018/12/10 | 301 | 301 | 293 | 296 | 109,600 |
2018/12/07 | 306 | 307 | 299 | 301 | 84,500 |
2018/12/06 | 304 | 305 | 301 | 303 | 89,000 |
2018/12/05 | 307 | 308 | 304 | 305 | 64,300 |
2018/12/04 | 314 | 315 | 308 | 309 | 57,200 |
2018/12/03 | 315 | 317 | 311 | 313 | 62,100 |
2018/11/30 | 310 | 318 | 308 | 315 | 174,700 |
2018/11/29 | 308 | 313 | 308 | 309 | 47,900 |
2018/11/28 | 310 | 312 | 307 | 307 | 54,000 |
2018/11/27 | 308 | 315 | 308 | 308 | 78,300 |
2018/11/26 | 309 | 310 | 308 | 309 | 31,200 |
2018/11/22 | 309 | 310 | 307 | 307 | 52,800 |
2018/11/21 | 310 | 310 | 306 | 309 | 69,100 |
2018/11/20 | 309 | 314 | 309 | 314 | 29,300 |
2018/11/19 | 316 | 316 | 310 | 314 | 66,100 |
2018/11/16 | 323 | 325 | 315 | 315 | 51,600 |
2018/11/15 | 313 | 327 | 307 | 327 | 105,000 |
2018/11/14 | 330 | 330 | 320 | 325 | 85,200 |
2018/11/13 | 337 | 337 | 330 | 330 | 39,700 |
2018/11/12 | 339 | 343 | 337 | 338 | 33,000 |
2018/11/09 | 345 | 346 | 344 | 346 | 14,400 |
2018/11/08 | 341 | 345 | 341 | 345 | 30,200 |
2018/11/07 | 341 | 342 | 338 | 340 | 35,100 |
2018/11/06 | 342 | 344 | 336 | 343 | 60,500 |
2018/11/05 | 345 | 345 | 341 | 343 | 16,900 |
2018/11/02 | 347 | 350 | 345 | 346 | 27,200 |
2018/11/01 | 348 | 355 | 348 | 349 | 25,000 |
2018/10/31 | 343 | 356 | 331 | 356 | 103,600 |
2018/10/30 | 309 | 348 | 299 | 347 | 273,300 |
2018/10/29 | 326 | 328 | 305 | 310 | 214,300 |
2018/10/26 | 349 | 349 | 324 | 326 | 166,100 |
2018/10/25 | 346 | 348 | 336 | 346 | 144,800 |
2018/10/24 | 353 | 355 | 350 | 352 | 52,200 |
2018/10/23 | 362 | 362 | 353 | 353 | 33,600 |
2018/10/22 | 360 | 361 | 357 | 359 | 28,200 |
2018/10/19 | 357 | 359 | 355 | 357 | 58,500 |
2018/10/18 | 362 | 365 | 359 | 359 | 35,300 |
2018/10/17 | 363 | 364 | 360 | 361 | 35,500 |
2018/10/16 | 362 | 364 | 359 | 359 | 43,600 |
2018/10/15 | 365 | 367 | 362 | 362 | 33,800 |
2018/10/12 | 356 | 366 | 356 | 365 | 48,700 |
2018/10/11 | 364 | 364 | 357 | 358 | 89,000 |
2018/10/10 | 368 | 369 | 366 | 367 | 51,500 |
2018/10/09 | 371 | 371 | 366 | 366 | 38,900 |
2018/10/05 | 367 | 374 | 367 | 372 | 56,000 |
2018/10/04 | 369 | 372 | 368 | 371 | 31,800 |
2018/10/03 | 371 | 373 | 367 | 368 | 40,700 |
2018/10/02 | 374 | 375 | 370 | 372 | 42,400 |
2018/10/01 | 367 | 378 | 367 | 376 | 111,900 |
2018/09/28 | 362 | 370 | 361 | 366 | 154,300 |
2018/09/27 | 363 | 369 | 363 | 364 | 83,700 |
2018/09/26 | 365 | 371 | 365 | 369 | 88,500 |
2018/09/25 | 384 | 387 | 376 | 380 | 199,500 |
2018/09/21 | 379 | 389 | 378 | 388 | 188,700 |
2018/09/20 | 375 | 379 | 372 | 377 | 166,200 |
2018/09/19 | 370 | 376 | 368 | 374 | 260,900 |
2018/09/18 | 354 | 367 | 352 | 366 | 125,300 |
2018/09/14 | 353 | 358 | 350 | 353 | 142,700 |
2018/09/13 | 353 | 356 | 352 | 353 | 46,700 |
2018/09/12 | 353 | 357 | 351 | 354 | 113,300 |
2018/09/11 | 358 | 359 | 353 | 353 | 100,900 |
2018/09/10 | 360 | 362 | 354 | 358 | 179,900 |
2018/09/07 | 370 | 370 | 366 | 370 | 66,700 |
2018/09/06 | 367 | 370 | 366 | 370 | 64,700 |
2018/09/05 | 365 | 369 | 360 | 367 | 130,500 |
2018/09/04 | 366 | 369 | 363 | 363 | 30,000 |
2018/09/03 | 361 | 367 | 361 | 363 | 105,000 |
2018/08/31 | 363 | 366 | 362 | 365 | 87,900 |
2018/08/30 | 366 | 369 | 365 | 365 | 66,100 |
2018/08/29 | 365 | 370 | 363 | 369 | 77,800 |
2018/08/28 | 377 | 381 | 368 | 370 | 107,000 |
2018/08/27 | 371 | 385 | 371 | 377 | 82,000 |
2018/08/24 | 364 | 373 | 364 | 373 | 58,300 |
2018/08/23 | 360 | 366 | 360 | 364 | 49,600 |
2018/08/22 | 357 | 365 | 357 | 363 | 58,700 |
2018/08/21 | 366 | 368 | 357 | 357 | 180,100 |
2018/08/20 | 369 | 375 | 368 | 369 | 68,500 |
2018/08/17 | 367 | 375 | 365 | 369 | 103,700 |
2018/08/16 | 374 | 376 | 370 | 370 | 99,600 |
2018/08/15 | 390 | 391 | 377 | 382 | 216,500 |
2018/08/14 | 398 | 398 | 391 | 394 | 66,800 |
2018/08/13 | 399 | 399 | 392 | 398 | 97,700 |
2018/08/10 | 402 | 404 | 400 | 402 | 72,300 |
2018/08/09 | 408 | 409 | 402 | 402 | 56,500 |
2018/08/08 | 408 | 410 | 406 | 409 | 42,700 |
2018/08/07 | 411 | 413 | 407 | 408 | 60,200 |
2018/08/06 | 413 | 415 | 411 | 412 | 34,200 |
2018/08/03 | 415 | 420 | 412 | 412 | 39,400 |
2018/08/02 | 416 | 419 | 415 | 415 | 47,600 |
2018/08/01 | 422 | 422 | 418 | 419 | 34,100 |
2018/07/31 | 415 | 422 | 411 | 422 | 85,200 |
2018/07/30 | 415 | 417 | 412 | 414 | 70,000 |
2018/07/27 | 412 | 417 | 412 | 415 | 52,800 |
2018/07/26 | 419 | 419 | 410 | 413 | 151,600 |
2018/07/25 | 423 | 424 | 420 | 420 | 137,800 |
2018/07/24 | 424 | 426 | 420 | 424 | 149,400 |
2018/07/23 | 405 | 424 | 405 | 421 | 782,200 |
2018/07/20 | 463 | 485 | 463 | 485 | 251,500 |
2018/07/19 | 488 | 489 | 475 | 475 | 163,000 |
2018/07/18 | 491 | 492 | 487 | 491 | 94,300 |
2018/07/17 | 487 | 491 | 486 | 489 | 100,400 |
2018/07/13 | 486 | 490 | 485 | 489 | 116,000 |
2018/07/12 | 485 | 488 | 484 | 486 | 75,300 |
2018/07/11 | 484 | 487 | 475 | 484 | 156,300 |
2018/07/10 | 479 | 486 | 479 | 484 | 87,300 |
2018/07/09 | 460 | 479 | 458 | 478 | 187,500 |
2018/07/06 | 452 | 459 | 452 | 457 | 46,200 |
2018/07/05 | 464 | 465 | 453 | 453 | 85,200 |
2018/07/04 | 454 | 464 | 454 | 460 | 71,100 |
2018/07/03 | 452 | 460 | 447 | 460 | 104,600 |
2018/07/02 | 455 | 458 | 448 | 452 | 130,600 |
2018/06/29 | 442 | 464 | 435 | 461 | 223,800 |
2018/06/28 | 434 | 442 | 430 | 441 | 128,700 |
2018/06/27 | 436 | 439 | 434 | 436 | 112,000 |
2018/06/26 | 438 | 441 | 434 | 439 | 57,100 |
2018/06/25 | 441 | 445 | 439 | 441 | 96,600 |
2018/06/22 | 446 | 448 | 438 | 446 | 159,300 |
2018/06/21 | 456 | 460 | 449 | 449 | 182,900 |
2018/06/20 | 470 | 474 | 451 | 456 | 235,300 |
2018/06/19 | 483 | 487 | 468 | 473 | 241,300 |
2018/06/18 | 483 | 491 | 466 | 489 | 487,500 |
2018/06/15 | 498 | 502 | 497 | 499 | 111,400 |
2018/06/14 | 497 | 510 | 496 | 503 | 215,500 |
2018/06/13 | 494 | 499 | 493 | 499 | 99,700 |
2018/06/12 | 494 | 496 | 491 | 494 | 79,400 |
2018/06/11 | 486 | 497 | 482 | 494 | 197,300 |
2018/06/08 | 489 | 489 | 480 | 487 | 88,500 |
2018/06/07 | 467 | 486 | 467 | 486 | 127,300 |
2018/06/06 | 466 | 467 | 462 | 462 | 50,200 |
2018/06/05 | 478 | 480 | 465 | 467 | 97,700 |
2018/06/04 | 477 | 481 | 477 | 480 | 47,700 |
2018/06/01 | 474 | 478 | 473 | 477 | 28,200 |
2018/05/31 | 477 | 479 | 473 | 474 | 68,700 |
2018/05/30 | 462 | 478 | 462 | 476 | 76,500 |
2018/05/29 | 481 | 482 | 471 | 475 | 83,700 |
2018/05/28 | 497 | 497 | 480 | 483 | 141,700 |
2018/05/25 | 495 | 502 | 495 | 499 | 81,500 |
2018/05/24 | 504 | 505 | 499 | 503 | 127,400 |
2018/05/23 | 503 | 504 | 492 | 502 | 170,800 |
2018/05/22 | 499 | 503 | 495 | 501 | 188,600 |
2018/05/21 | 485 | 499 | 485 | 499 | 258,300 |
2018/05/18 | 485 | 485 | 479 | 483 | 88,700 |
2018/05/17 | 471 | 483 | 471 | 481 | 137,500 |
2018/05/16 | 480 | 483 | 471 | 471 | 234,300 |
2018/05/15 | 468 | 473 | 463 | 464 | 162,000 |
2018/05/14 | 463 | 473 | 463 | 471 | 134,100 |
2018/05/11 | 460 | 468 | 459 | 461 | 111,700 |
2018/05/10 | 453 | 463 | 451 | 460 | 81,700 |
2018/05/09 | 455 | 455 | 448 | 454 | 114,600 |
2018/05/08 | 452 | 456 | 450 | 453 | 88,600 |
2018/05/07 | 453 | 454 | 450 | 453 | 77,800 |
2018/05/02 | 450 | 453 | 449 | 452 | 57,200 |
2018/05/01 | 448 | 453 | 447 | 450 | 71,200 |
2018/04/27 | 453 | 454 | 444 | 448 | 107,500 |
2018/04/26 | 453 | 454 | 450 | 452 | 60,200 |
2018/04/25 | 453 | 454 | 450 | 451 | 58,500 |
2018/04/24 | 453 | 456 | 450 | 454 | 72,400 |
2018/04/23 | 450 | 455 | 450 | 453 | 44,100 |
2018/04/20 | 450 | 453 | 449 | 453 | 42,600 |
2018/04/19 | 447 | 452 | 446 | 451 | 34,800 |
2018/04/18 | 445 | 449 | 439 | 447 | 74,600 |
2018/04/17 | 459 | 462 | 438 | 445 | 143,500 |
2018/04/16 | 460 | 462 | 458 | 460 | 65,800 |
2018/04/13 | 456 | 464 | 455 | 463 | 81,200 |
2018/04/12 | 454 | 459 | 453 | 454 | 59,400 |
2018/04/11 | 455 | 459 | 453 | 458 | 94,900 |
2018/04/10 | 455 | 458 | 452 | 455 | 99,900 |
2018/04/09 | 445 | 464 | 443 | 458 | 161,800 |
2018/04/06 | 443 | 448 | 440 | 444 | 174,600 |
2018/04/05 | 444 | 445 | 438 | 442 | 109,400 |
2018/04/04 | 448 | 448 | 441 | 444 | 134,600 |
2018/04/03 | 445 | 447 | 441 | 444 | 108,400 |
2018/04/02 | 450 | 453 | 449 | 451 | 59,900 |
2018/03/30 | 450 | 453 | 448 | 450 | 86,700 |
2018/03/29 | 456 | 458 | 445 | 448 | 115,100 |
2018/03/28 | 453 | 460 | 453 | 456 | 143,000 |
2018/03/27 | 476 | 477 | 465 | 475 | 172,700 |
2018/03/26 | 463 | 465 | 455 | 463 | 180,300 |
2018/03/23 | 476 | 479 | 468 | 471 | 253,200 |
2018/03/22 | 490 | 491 | 486 | 490 | 113,900 |
2018/03/20 | 483 | 489 | 478 | 489 | 124,700 |
2018/03/19 | 499 | 500 | 486 | 487 | 245,800 |
2018/03/16 | 500 | 502 | 497 | 498 | 109,600 |
2018/03/15 | 498 | 500 | 497 | 500 | 78,500 |
2018/03/14 | 503 | 503 | 496 | 499 | 186,600 |
2018/03/13 | 498 | 502 | 497 | 501 | 105,600 |
2018/03/12 | 502 | 505 | 497 | 498 | 110,000 |
2018/03/09 | 497 | 501 | 495 | 497 | 108,700 |
2018/03/08 | 503 | 503 | 492 | 494 | 140,700 |
2018/03/07 | 499 | 503 | 495 | 496 | 220,800 |
2018/03/06 | 501 | 512 | 501 | 509 | 192,800 |
2018/03/05 | 507 | 507 | 489 | 493 | 262,600 |
2018/03/02 | 508 | 512 | 498 | 508 | 313,200 |
2018/03/01 | 526 | 527 | 519 | 522 | 178,200 |
2018/02/28 | 527 | 533 | 526 | 532 | 89,900 |
2018/02/27 | 537 | 537 | 528 | 530 | 111,800 |
2018/02/26 | 538 | 540 | 527 | 530 | 208,200 |
2018/02/23 | 529 | 530 | 524 | 528 | 96,000 |
2018/02/22 | 534 | 535 | 518 | 524 | 198,900 |
2018/02/21 | 538 | 547 | 534 | 534 | 162,000 |
2018/02/20 | 539 | 543 | 531 | 542 | 242,200 |
2018/02/19 | 528 | 546 | 526 | 545 | 207,200 |
2018/02/16 | 515 | 527 | 515 | 522 | 154,200 |
2018/02/15 | 506 | 515 | 504 | 510 | 186,500 |
2018/02/14 | 530 | 536 | 498 | 507 | 393,100 |
2018/02/13 | 538 | 541 | 511 | 511 | 191,700 |
2018/02/09 | 507 | 531 | 507 | 528 | 137,400 |
2018/02/08 | 525 | 541 | 525 | 538 | 90,100 |
2018/02/07 | 549 | 549 | 519 | 519 | 251,200 |
2018/02/06 | 515 | 534 | 498 | 519 | 566,800 |
2018/02/05 | 575 | 587 | 563 | 569 | 290,700 |
2018/02/02 | 607 | 614 | 592 | 597 | 183,400 |
2018/02/01 | 604 | 609 | 588 | 607 | 152,400 |
2018/01/31 | 576 | 594 | 572 | 582 | 105,900 |
2018/01/30 | 601 | 602 | 581 | 586 | 216,800 |
2018/01/29 | 606 | 608 | 602 | 603 | 103,800 |
2018/01/26 | 611 | 614 | 594 | 608 | 212,600 |
2018/01/25 | 617 | 618 | 608 | 611 | 150,700 |
2018/01/24 | 611 | 633 | 611 | 617 | 253,200 |
2018/01/23 | 598 | 623 | 593 | 618 | 499,700 |
2018/01/22 | 574 | 590 | 574 | 589 | 131,000 |
2018/01/19 | 570 | 582 | 569 | 579 | 132,700 |
2018/01/18 | 580 | 588 | 568 | 572 | 210,300 |
2018/01/17 | 575 | 577 | 565 | 566 | 189,900 |
2018/01/16 | 594 | 598 | 575 | 584 | 166,800 |
2018/01/15 | 582 | 597 | 576 | 591 | 212,000 |
2018/01/12 | 592 | 600 | 572 | 573 | 325,500 |
2018/01/11 | 578 | 596 | 578 | 593 | 252,000 |
2018/01/10 | 565 | 585 | 560 | 581 | 263,400 |
2018/01/09 | 548 | 566 | 548 | 566 | 431,500 |
2018/01/05 | 540 | 542 | 534 | 539 | 152,100 |
2018/01/04 | 526 | 542 | 523 | 541 | 285,500 |