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 |
---|---|---|---|---|---|
2019/12/30 | 366 | 387 | 366 | 386 | 302,000 |
2019/12/27 | 358 | 369 | 358 | 369 | 220,900 |
2019/12/26 | 352 | 358 | 350 | 358 | 145,200 |
2019/12/25 | 345 | 352 | 345 | 348 | 112,600 |
2019/12/24 | 345 | 349 | 345 | 348 | 70,700 |
2019/12/23 | 346 | 347 | 344 | 345 | 63,100 |
2019/12/20 | 342 | 345 | 341 | 343 | 69,600 |
2019/12/19 | 345 | 347 | 341 | 345 | 55,300 |
2019/12/18 | 342 | 345 | 340 | 345 | 36,800 |
2019/12/17 | 340 | 348 | 338 | 342 | 117,300 |
2019/12/16 | 352 | 352 | 344 | 345 | 205,200 |
2019/12/13 | 335 | 347 | 334 | 347 | 183,600 |
2019/12/12 | 334 | 336 | 334 | 334 | 23,500 |
2019/12/11 | 337 | 337 | 334 | 334 | 32,500 |
2019/12/10 | 333 | 335 | 333 | 334 | 25,700 |
2019/12/09 | 335 | 337 | 333 | 333 | 44,700 |
2019/12/06 | 332 | 333 | 331 | 333 | 42,700 |
2019/12/05 | 334 | 334 | 331 | 331 | 54,100 |
2019/12/04 | 333 | 334 | 332 | 333 | 29,800 |
2019/12/03 | 337 | 337 | 333 | 334 | 59,500 |
2019/12/02 | 339 | 339 | 333 | 336 | 56,200 |
2019/11/29 | 334 | 336 | 334 | 336 | 31,900 |
2019/11/28 | 338 | 338 | 335 | 335 | 14,300 |
2019/11/27 | 333 | 340 | 333 | 338 | 52,700 |
2019/11/26 | 337 | 338 | 334 | 335 | 36,200 |
2019/11/25 | 334 | 337 | 332 | 336 | 75,600 |
2019/11/22 | 334 | 336 | 331 | 333 | 66,800 |
2019/11/21 | 335 | 335 | 333 | 335 | 34,800 |
2019/11/20 | 333 | 337 | 333 | 337 | 31,200 |
2019/11/19 | 336 | 336 | 333 | 333 | 21,700 |
2019/11/18 | 338 | 338 | 334 | 336 | 27,700 |
2019/11/15 | 338 | 338 | 331 | 334 | 84,800 |
2019/11/14 | 332 | 332 | 326 | 331 | 49,300 |
2019/11/13 | 333 | 335 | 332 | 333 | 24,100 |
2019/11/12 | 332 | 335 | 331 | 335 | 22,200 |
2019/11/11 | 331 | 335 | 330 | 332 | 31,700 |
2019/11/08 | 335 | 336 | 330 | 331 | 53,100 |
2019/11/07 | 335 | 335 | 331 | 333 | 29,900 |
2019/11/06 | 332 | 335 | 331 | 333 | 38,900 |
2019/11/05 | 335 | 344 | 332 | 332 | 124,800 |
2019/11/01 | 334 | 335 | 328 | 333 | 27,200 |
2019/10/31 | 334 | 338 | 324 | 338 | 125,900 |
2019/10/30 | 325 | 333 | 324 | 333 | 68,900 |
2019/10/29 | 322 | 325 | 321 | 325 | 74,700 |
2019/10/28 | 320 | 321 | 318 | 320 | 46,400 |
2019/10/25 | 316 | 319 | 314 | 319 | 32,700 |
2019/10/24 | 315 | 318 | 314 | 315 | 46,600 |
2019/10/23 | 314 | 316 | 312 | 314 | 91,800 |
2019/10/21 | 319 | 319 | 315 | 316 | 51,500 |
2019/10/18 | 321 | 321 | 319 | 319 | 61,800 |
2019/10/17 | 323 | 323 | 317 | 320 | 26,200 |
2019/10/16 | 325 | 326 | 322 | 324 | 33,300 |
2019/10/15 | 327 | 327 | 323 | 324 | 47,900 |
2019/10/11 | 326 | 330 | 324 | 324 | 36,700 |
2019/10/10 | 327 | 328 | 324 | 326 | 22,000 |
2019/10/09 | 325 | 328 | 324 | 327 | 25,400 |
2019/10/08 | 329 | 330 | 325 | 325 | 63,900 |
2019/10/07 | 329 | 330 | 326 | 326 | 30,200 |
2019/10/04 | 324 | 330 | 324 | 329 | 32,400 |
2019/10/03 | 329 | 329 | 324 | 324 | 21,300 |
2019/10/02 | 328 | 333 | 328 | 332 | 48,900 |
2019/10/01 | 339 | 339 | 329 | 332 | 85,200 |
2019/09/30 | 322 | 339 | 318 | 339 | 395,200 |
2019/09/27 | 320 | 324 | 314 | 323 | 92,800 |
2019/09/26 | 330 | 335 | 328 | 331 | 131,000 |
2019/09/25 | 331 | 334 | 327 | 333 | 129,200 |
2019/09/24 | 326 | 334 | 326 | 332 | 163,900 |
2019/09/20 | 326 | 329 | 325 | 327 | 54,000 |
2019/09/19 | 327 | 330 | 323 | 329 | 78,900 |
2019/09/18 | 324 | 326 | 321 | 324 | 60,400 |
2019/09/17 | 320 | 325 | 320 | 325 | 43,900 |
2019/09/13 | 323 | 325 | 319 | 321 | 50,300 |
2019/09/12 | 329 | 330 | 324 | 325 | 55,100 |
2019/09/11 | 317 | 329 | 317 | 329 | 81,500 |
2019/09/10 | 323 | 324 | 317 | 319 | 77,600 |
2019/09/09 | 330 | 330 | 321 | 323 | 62,300 |
2019/09/06 | 327 | 329 | 326 | 329 | 68,800 |
2019/09/05 | 323 | 328 | 321 | 326 | 212,000 |
2019/09/04 | 313 | 322 | 310 | 322 | 96,800 |
2019/09/03 | 313 | 316 | 312 | 313 | 9,700 |
2019/09/02 | 313 | 316 | 308 | 313 | 34,600 |
2019/08/30 | 309 | 321 | 308 | 317 | 89,500 |
2019/08/29 | 298 | 311 | 298 | 310 | 65,100 |
2019/08/28 | 301 | 305 | 298 | 300 | 79,100 |
2019/08/27 | 305 | 307 | 303 | 303 | 32,200 |
2019/08/26 | 305 | 307 | 302 | 305 | 29,700 |
2019/08/23 | 308 | 310 | 305 | 308 | 31,000 |
2019/08/22 | 316 | 316 | 307 | 308 | 49,900 |
2019/08/21 | 314 | 315 | 313 | 314 | 12,800 |
2019/08/20 | 321 | 322 | 314 | 315 | 21,700 |
2019/08/19 | 324 | 327 | 321 | 321 | 46,700 |
2019/08/16 | 310 | 323 | 306 | 323 | 84,500 |
2019/08/15 | 299 | 309 | 299 | 307 | 125,000 |
2019/08/14 | 318 | 324 | 313 | 323 | 76,000 |
2019/08/13 | 311 | 311 | 307 | 310 | 36,800 |
2019/08/09 | 317 | 317 | 313 | 314 | 27,100 |
2019/08/08 | 316 | 316 | 312 | 315 | 16,300 |
2019/08/07 | 316 | 316 | 312 | 313 | 23,300 |
2019/08/06 | 306 | 316 | 306 | 316 | 46,100 |
2019/08/05 | 321 | 321 | 302 | 316 | 95,900 |
2019/08/02 | 324 | 327 | 318 | 323 | 48,000 |
2019/08/01 | 333 | 333 | 323 | 329 | 147,400 |
2019/07/31 | 321 | 338 | 320 | 338 | 115,000 |
2019/07/30 | 322 | 325 | 317 | 324 | 48,000 |
2019/07/29 | 323 | 323 | 319 | 319 | 26,200 |
2019/07/26 | 323 | 323 | 320 | 322 | 28,700 |
2019/07/25 | 320 | 323 | 319 | 323 | 34,200 |
2019/07/24 | 321 | 322 | 319 | 321 | 30,900 |
2019/07/23 | 318 | 321 | 316 | 320 | 61,300 |
2019/07/22 | 318 | 322 | 317 | 317 | 26,700 |
2019/07/19 | 317 | 320 | 315 | 319 | 51,600 |
2019/07/18 | 320 | 320 | 312 | 315 | 83,600 |
2019/07/17 | 328 | 328 | 320 | 321 | 56,300 |
2019/07/16 | 326 | 332 | 320 | 327 | 70,700 |
2019/07/12 | 335 | 335 | 326 | 327 | 82,800 |
2019/07/11 | 331 | 335 | 330 | 333 | 47,800 |
2019/07/10 | 330 | 333 | 326 | 333 | 88,300 |
2019/07/09 | 338 | 340 | 331 | 332 | 68,300 |
2019/07/08 | 333 | 341 | 331 | 337 | 123,400 |
2019/07/05 | 333 | 335 | 328 | 330 | 60,200 |
2019/07/04 | 327 | 333 | 325 | 331 | 111,800 |
2019/07/03 | 326 | 327 | 318 | 324 | 108,900 |
2019/07/02 | 318 | 334 | 318 | 325 | 281,400 |
2019/07/01 | 316 | 323 | 315 | 318 | 166,800 |
2019/06/28 | 302 | 312 | 302 | 312 | 151,600 |
2019/06/27 | 304 | 306 | 300 | 304 | 84,300 |
2019/06/26 | 298 | 305 | 296 | 305 | 72,600 |
2019/06/25 | 300 | 301 | 298 | 298 | 65,100 |
2019/06/24 | 301 | 302 | 299 | 301 | 43,100 |
2019/06/21 | 300 | 304 | 298 | 301 | 116,700 |
2019/06/20 | 293 | 302 | 291 | 300 | 112,400 |
2019/06/19 | 289 | 291 | 287 | 290 | 96,400 |
2019/06/18 | 282 | 286 | 279 | 286 | 98,500 |
2019/06/17 | 285 | 285 | 280 | 281 | 93,600 |
2019/06/14 | 286 | 287 | 283 | 285 | 91,700 |
2019/06/13 | 291 | 293 | 284 | 284 | 74,100 |
2019/06/12 | 295 | 307 | 288 | 291 | 315,400 |
2019/06/11 | 291 | 296 | 287 | 294 | 73,000 |
2019/06/10 | 286 | 292 | 284 | 292 | 48,800 |
2019/06/07 | 285 | 285 | 279 | 283 | 84,000 |
2019/06/06 | 280 | 284 | 280 | 282 | 27,800 |
2019/06/05 | 283 | 286 | 278 | 279 | 62,800 |
2019/06/04 | 281 | 282 | 275 | 280 | 76,700 |
2019/06/03 | 286 | 287 | 281 | 283 | 60,500 |
2019/05/31 | 299 | 301 | 291 | 291 | 119,700 |
2019/05/30 | 293 | 303 | 284 | 301 | 333,200 |
2019/05/29 | 291 | 300 | 285 | 297 | 277,200 |
2019/05/28 | 282 | 299 | 282 | 292 | 221,300 |
2019/05/27 | 274 | 282 | 274 | 282 | 40,200 |
2019/05/24 | 274 | 278 | 272 | 273 | 44,500 |
2019/05/23 | 278 | 279 | 275 | 277 | 28,500 |
2019/05/22 | 272 | 282 | 272 | 280 | 67,800 |
2019/05/21 | 278 | 278 | 269 | 271 | 74,200 |
2019/05/20 | 279 | 280 | 275 | 278 | 35,600 |
2019/05/17 | 278 | 284 | 274 | 279 | 60,500 |
2019/05/16 | 270 | 280 | 266 | 268 | 80,500 |
2019/05/15 | 259 | 262 | 257 | 262 | 21,700 |
2019/05/14 | 260 | 261 | 252 | 259 | 52,100 |
2019/05/13 | 264 | 267 | 261 | 263 | 21,700 |
2019/05/10 | 267 | 271 | 262 | 264 | 43,100 |
2019/05/09 | 273 | 273 | 268 | 269 | 15,200 |
2019/05/08 | 270 | 274 | 269 | 270 | 48,800 |
2019/05/07 | 265 | 278 | 265 | 276 | 82,200 |
2019/04/26 | 272 | 285 | 270 | 285 | 50,500 |
2019/04/25 | 272 | 273 | 271 | 273 | 7,900 |
2019/04/24 | 272 | 274 | 272 | 273 | 16,600 |
2019/04/23 | 273 | 273 | 270 | 271 | 27,300 |
2019/04/22 | 270 | 273 | 270 | 271 | 27,300 |
2019/04/19 | 272 | 272 | 270 | 271 | 28,800 |
2019/04/18 | 273 | 274 | 271 | 271 | 22,000 |
2019/04/17 | 273 | 275 | 268 | 271 | 96,200 |
2019/04/16 | 278 | 279 | 272 | 276 | 45,000 |
2019/04/15 | 279 | 281 | 276 | 278 | 44,900 |
2019/04/12 | 279 | 285 | 276 | 278 | 44,900 |
2019/04/11 | 286 | 287 | 277 | 279 | 56,700 |
2019/04/10 | 289 | 290 | 287 | 287 | 17,100 |
2019/04/09 | 290 | 291 | 288 | 289 | 54,900 |
2019/04/08 | 291 | 293 | 289 | 293 | 12,500 |
2019/04/05 | 291 | 294 | 290 | 291 | 36,500 |
2019/04/04 | 293 | 295 | 291 | 292 | 34,800 |
2019/04/03 | 289 | 292 | 289 | 292 | 34,700 |
2019/04/02 | 290 | 292 | 288 | 289 | 13,400 |
2019/04/01 | 288 | 290 | 287 | 290 | 40,600 |
2019/03/29 | 286 | 289 | 285 | 289 | 20,200 |
2019/03/28 | 291 | 291 | 283 | 286 | 49,300 |
2019/03/27 | 297 | 297 | 292 | 293 | 68,600 |
2019/03/26 | 307 | 309 | 302 | 305 | 150,000 |
2019/03/25 | 306 | 308 | 303 | 307 | 115,100 |
2019/03/22 | 308 | 310 | 307 | 310 | 46,900 |
2019/03/20 | 309 | 309 | 304 | 308 | 74,900 |
2019/03/19 | 307 | 310 | 305 | 308 | 51,600 |
2019/03/18 | 298 | 307 | 298 | 307 | 111,500 |
2019/03/15 | 295 | 297 | 294 | 297 | 19,800 |
2019/03/14 | 297 | 297 | 293 | 293 | 15,000 |
2019/03/13 | 293 | 295 | 292 | 294 | 20,000 |
2019/03/12 | 293 | 296 | 293 | 293 | 31,200 |
2019/03/11 | 292 | 292 | 289 | 292 | 25,700 |
2019/03/08 | 297 | 297 | 290 | 291 | 52,400 |
2019/03/07 | 296 | 297 | 294 | 296 | 35,800 |
2019/03/06 | 296 | 297 | 294 | 296 | 16,800 |
2019/03/05 | 295 | 297 | 295 | 297 | 16,900 |
2019/03/04 | 294 | 297 | 294 | 297 | 32,300 |
2019/03/01 | 293 | 296 | 291 | 291 | 40,200 |
2019/02/28 | 291 | 294 | 291 | 292 | 57,300 |
2019/02/27 | 291 | 296 | 290 | 291 | 37,200 |
2019/02/26 | 289 | 292 | 289 | 291 | 29,900 |
2019/02/25 | 290 | 293 | 289 | 290 | 50,600 |
2019/02/22 | 290 | 292 | 288 | 289 | 45,700 |
2019/02/21 | 290 | 292 | 289 | 292 | 26,800 |
2019/02/20 | 287 | 292 | 287 | 288 | 40,100 |
2019/02/19 | 285 | 288 | 285 | 287 | 22,200 |
2019/02/18 | 282 | 289 | 282 | 285 | 35,500 |
2019/02/15 | 285 | 285 | 272 | 284 | 136,500 |
2019/02/14 | 292 | 296 | 292 | 292 | 22,400 |
2019/02/13 | 285 | 298 | 284 | 297 | 94,200 |
2019/02/12 | 281 | 287 | 281 | 283 | 20,600 |
2019/02/08 | 285 | 285 | 280 | 281 | 27,500 |
2019/02/07 | 291 | 292 | 285 | 287 | 31,100 |
2019/02/06 | 290 | 293 | 288 | 291 | 52,500 |
2019/02/05 | 291 | 292 | 288 | 289 | 21,400 |
2019/02/04 | 288 | 294 | 288 | 293 | 33,000 |
2019/02/01 | 293 | 294 | 287 | 290 | 33,700 |
2019/01/31 | 278 | 296 | 276 | 295 | 136,300 |
2019/01/30 | 283 | 283 | 272 | 277 | 77,800 |
2019/01/29 | 285 | 285 | 279 | 283 | 23,100 |
2019/01/28 | 288 | 288 | 278 | 283 | 47,700 |
2019/01/25 | 280 | 292 | 278 | 287 | 117,600 |
2019/01/24 | 271 | 276 | 271 | 276 | 26,500 |
2019/01/23 | 272 | 276 | 271 | 272 | 34,300 |
2019/01/22 | 276 | 277 | 272 | 272 | 42,900 |
2019/01/21 | 279 | 279 | 275 | 276 | 51,600 |
2019/01/18 | 270 | 275 | 268 | 273 | 49,800 |
2019/01/17 | 266 | 270 | 266 | 268 | 46,600 |
2019/01/16 | 269 | 273 | 260 | 266 | 114,800 |
2019/01/15 | 265 | 269 | 263 | 267 | 95,600 |
2019/01/11 | 266 | 269 | 262 | 266 | 96,800 |
2019/01/10 | 276 | 276 | 262 | 265 | 219,800 |
2019/01/09 | 286 | 286 | 273 | 277 | 214,800 |
2019/01/08 | 292 | 292 | 285 | 285 | 400,300 |
2019/01/07 | 290 | 294 | 288 | 292 | 65,400 |
2019/01/04 | 284 | 288 | 278 | 286 | 72,800 |