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
2020/12/30 294 297 293 293 41,900
2020/12/29 285 297 285 297 119,400
2020/12/28 284 285 282 282 79,300
2020/12/25 287 288 284 284 59,900
2020/12/24 290 292 286 286 34,400
2020/12/23 294 294 284 288 51,000
2020/12/22 291 295 284 294 119,500
2020/12/21 294 295 290 294 58,800
2020/12/18 294 295 293 294 21,400
2020/12/17 294 296 292 295 40,100
2020/12/16 293 295 291 294 47,200
2020/12/15 294 294 291 291 33,800
2020/12/14 295 295 293 295 40,300
2020/12/11 295 296 293 295 52,200
2020/12/10 293 295 291 294 44,600
2020/12/09 294 295 292 292 33,400
2020/12/08 292 300 291 293 90,500
2020/12/07 286 292 286 291 60,000
2020/12/04 287 288 285 285 16,700
2020/12/03 289 289 287 287 30,000
2020/12/02 287 291 287 289 37,300
2020/12/01 284 288 284 287 27,300
2020/11/30 290 290 286 286 38,300
2020/11/27 292 293 290 291 45,800
2020/11/26 289 292 288 292 20,000
2020/11/25 294 296 287 289 92,200
2020/11/24 288 292 287 289 88,400
2020/11/20 284 286 283 284 32,900
2020/11/19 284 289 282 283 35,200
2020/11/18 283 289 283 285 52,500
2020/11/17 289 290 284 286 54,400
2020/11/16 280 289 279 289 114,800
2020/11/13 277 277 270 273 50,900
2020/11/12 277 277 274 277 24,600
2020/11/11 274 277 272 277 56,600
2020/11/10 275 276 270 274 40,800
2020/11/09 270 274 270 273 32,700
2020/11/06 266 270 264 269 24,800
2020/11/05 266 267 265 267 19,600
2020/11/04 265 267 262 263 26,900
2020/11/02 260 264 258 262 24,300
2020/10/30 262 264 260 260 29,900
2020/10/29 265 268 251 263 87,000
2020/10/28 270 270 267 267 34,200
2020/10/27 268 272 268 271 13,800
2020/10/26 274 275 269 270 54,800
2020/10/23 275 275 272 274 17,100
2020/10/22 276 276 273 275 17,100
2020/10/21 272 276 271 276 32,000
2020/10/20 273 274 271 272 26,100
2020/10/19 273 276 272 272 21,700
2020/10/16 273 274 270 273 26,500
2020/10/15 270 274 270 273 21,000
2020/10/14 274 275 269 269 74,800
2020/10/13 276 277 273 274 31,800
2020/10/12 277 278 275 275 43,100
2020/10/09 280 280 276 276 35,300
2020/10/08 280 282 277 278 40,700
2020/10/07 278 282 278 280 48,100
2020/10/06 279 283 279 279 38,400
2020/10/05 278 282 277 277 46,100
2020/10/02 283 286 279 279 26,900
2020/09/30 288 290 281 281 42,600
2020/09/29 289 291 286 288 58,900
2020/09/28 292 297 292 293 85,900
2020/09/25 287 291 287 291 50,600
2020/09/24 296 296 288 290 67,900
2020/09/23 295 295 293 293 30,000
2020/09/18 294 296 293 295 30,300
2020/09/17 294 297 293 295 34,400
2020/09/16 294 297 293 294 36,400
2020/09/15 293 296 291 296 34,800
2020/09/14 294 297 293 295 32,600
2020/09/11 291 294 288 294 75,700
2020/09/10 297 298 292 294 67,800
2020/09/09 297 299 296 296 45,800
2020/09/08 300 303 298 298 41,400
2020/09/07 301 304 298 299 70,300
2020/09/04 294 303 294 301 57,100
2020/09/03 291 304 291 304 127,300
2020/09/02 285 290 285 290 67,500
2020/09/01 277 285 277 284 71,600
2020/08/31 277 279 275 279 56,900
2020/08/28 279 279 269 269 87,700
2020/08/27 279 279 273 276 61,100
2020/08/26 277 279 275 277 34,900
2020/08/25 274 277 273 275 69,900
2020/08/24 272 274 271 274 25,400
2020/08/21 271 275 271 272 49,700
2020/08/20 269 271 268 271 28,700
2020/08/19 269 270 263 270 74,800
2020/08/18 270 270 266 270 38,400
2020/08/17 270 272 266 268 63,300
2020/08/14 272 274 269 271 59,900
2020/08/13 265 269 264 268 41,300
2020/08/12 260 263 258 261 36,300
2020/08/11 257 261 255 260 29,100
2020/08/07 257 257 253 254 23,000
2020/08/06 254 257 253 253 19,800
2020/08/05 252 256 251 253 46,400
2020/08/04 252 256 252 254 42,300
2020/08/03 251 254 250 251 75,600
2020/07/31 253 259 250 257 55,000
2020/07/30 259 262 257 257 30,900
2020/07/29 269 270 249 259 101,500
2020/07/28 271 275 269 269 29,700
2020/07/27 273 275 272 272 26,100
2020/07/22 274 276 273 275 19,400
2020/07/21 270 276 269 276 44,200
2020/07/20 266 271 266 270 23,900
2020/07/17 268 268 266 266 20,200
2020/07/16 269 270 266 268 30,200
2020/07/15 265 269 265 267 17,600
2020/07/14 263 266 263 264 18,200
2020/07/13 262 265 261 263 20,700
2020/07/10 266 267 260 260 45,300
2020/07/09 269 269 265 266 23,600
2020/07/08 265 269 265 268 22,200
2020/07/07 267 268 264 264 23,200
2020/07/06 264 268 256 267 61,100
2020/07/03 265 267 264 264 34,600
2020/07/02 267 268 263 265 34,900
2020/07/01 263 268 263 265 52,000
2020/06/30 267 267 262 263 60,900
2020/06/29 269 269 264 266 45,700
2020/06/26 271 272 268 268 54,600
2020/06/25 272 272 268 270 50,700
2020/06/24 277 277 272 273 36,200
2020/06/23 278 278 272 277 80,600
2020/06/22 280 281 277 277 53,900
2020/06/19 275 277 275 277 27,300
2020/06/18 274 274 270 274 27,500
2020/06/17 276 276 266 275 50,800
2020/06/16 272 272 266 270 48,400
2020/06/15 273 276 263 263 71,900
2020/06/12 273 275 263 273 105,700
2020/06/11 286 287 278 279 93,200
2020/06/10 281 288 281 288 46,400
2020/06/09 283 287 281 285 54,600
2020/06/08 283 288 279 283 106,700
2020/06/05 280 282 277 278 202,200
2020/06/04 282 286 280 280 68,500
2020/06/03 278 281 277 280 77,600
2020/06/02 277 278 275 276 47,000
2020/06/01 275 279 274 276 62,600
2020/05/29 279 283 276 278 63,800
2020/05/28 277 287 277 282 92,200
2020/05/27 274 283 271 277 129,100
2020/05/26 273 275 269 272 58,600
2020/05/25 267 275 267 271 67,200
2020/05/22 269 269 265 266 31,100
2020/05/21 262 268 262 267 54,500
2020/05/20 255 261 255 260 32,300
2020/05/19 254 260 251 255 95,000
2020/05/18 256 256 252 253 64,400
2020/05/15 262 262 255 255 46,900
2020/05/14 261 265 257 257 58,400
2020/05/13 252 260 250 260 69,000
2020/05/12 253 255 250 252 73,300
2020/05/11 248 258 247 251 94,100
2020/05/08 242 247 241 245 67,300
2020/05/07 246 246 240 242 63,900
2020/05/01 249 250 244 246 67,600
2020/04/30 247 256 247 251 92,800
2020/04/28 246 248 243 245 61,200
2020/04/27 239 247 239 243 93,500
2020/04/24 232 241 232 236 72,600
2020/04/23 225 233 225 230 66,400
2020/04/22 235 235 221 225 196,100
2020/04/21 240 243 235 235 96,100
2020/04/20 244 244 239 242 58,200
2020/04/17 242 249 241 244 50,700
2020/04/16 239 242 236 241 41,600
2020/04/15 249 250 238 239 77,400
2020/04/14 246 250 244 249 59,100
2020/04/13 249 252 245 245 44,700
2020/04/10 247 250 244 249 36,600
2020/04/09 245 248 242 247 56,100
2020/04/08 240 248 238 242 71,800
2020/04/07 239 247 235 240 140,100
2020/04/06 221 235 219 235 113,500
2020/04/03 237 242 226 229 124,800
2020/04/02 247 248 235 235 93,000
2020/04/01 261 263 246 253 85,600
2020/03/31 276 276 262 268 73,000
2020/03/30 263 273 261 270 79,300
2020/03/27 297 299 288 296 192,900
2020/03/26 290 296 284 291 135,100
2020/03/25 286 294 285 291 179,700
2020/03/24 275 278 270 278 185,500
2020/03/23 277 277 260 270 160,800
2020/03/19 282 286 261 277 246,300
2020/03/18 257 297 256 274 733,100
2020/03/17 222 237 219 233 191,300
2020/03/16 250 255 235 237 128,900
2020/03/13 226 248 225 242 246,000
2020/03/12 259 263 247 258 179,800
2020/03/11 275 279 265 267 81,900
2020/03/10 249 275 246 272 193,800
2020/03/09 277 279 261 267 204,900
2020/03/06 301 303 290 292 165,800
2020/03/05 312 313 303 307 98,000
2020/03/04 310 315 306 310 85,100
2020/03/03 319 324 313 313 81,600
2020/03/02 297 320 296 314 127,600
2020/02/28 296 313 296 303 221,200
2020/02/27 330 330 312 317 206,100
2020/02/26 332 335 330 333 71,700
2020/02/25 330 340 326 340 188,000
2020/02/21 348 350 347 348 46,600
2020/02/20 350 351 347 351 42,100
2020/02/19 344 352 344 350 92,000
2020/02/18 351 351 345 349 130,600
2020/02/17 353 357 349 354 136,400
2020/02/14 362 367 358 366 101,900
2020/02/13 365 368 362 363 41,200
2020/02/12 366 367 364 364 32,100
2020/02/10 365 365 362 364 25,700
2020/02/07 364 366 364 366 33,000
2020/02/06 366 371 365 365 59,900
2020/02/05 367 368 362 363 58,500
2020/02/04 353 364 353 362 45,300
2020/02/03 351 358 348 356 152,200
2020/01/31 358 364 358 364 52,600
2020/01/30 368 368 355 358 104,400
2020/01/29 371 372 368 370 33,700
2020/01/28 370 374 360 373 140,200
2020/01/27 373 379 372 374 90,800
2020/01/24 387 390 382 383 68,600
2020/01/23 389 390 387 387 29,800
2020/01/22 388 392 386 390 41,000
2020/01/21 387 392 385 389 58,800
2020/01/20 392 392 386 389 92,400
2020/01/17 396 398 392 392 56,500
2020/01/16 392 402 392 396 87,800
2020/01/15 401 402 390 393 191,100
2020/01/14 395 403 395 400 239,800
2020/01/10 385 397 385 394 229,900
2020/01/09 378 386 374 385 142,400
2020/01/08 381 381 368 374 191,400
2020/01/07 381 386 381 382 82,700
2020/01/06 382 386 374 381 175,900

このページの先頭へ