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
2021/12/30 353 357 353 356 37,500
2021/12/29 349 357 349 355 55,100
2021/12/28 349 351 347 351 46,200
2021/12/27 349 350 347 348 21,600
2021/12/24 348 350 348 349 32,600
2021/12/23 348 350 348 348 32,000
2021/12/22 344 349 344 349 35,700
2021/12/21 343 344 341 343 40,700
2021/12/20 350 350 340 343 96,300
2021/12/17 350 352 350 350 28,400
2021/12/16 350 352 349 352 29,800
2021/12/15 350 351 349 350 19,300
2021/12/14 350 351 348 350 25,800
2021/12/13 351 352 349 350 25,300
2021/12/10 351 354 351 351 26,100
2021/12/09 352 355 352 352 26,500
2021/12/08 352 356 351 352 40,200
2021/12/07 348 356 346 354 78,100
2021/12/06 347 348 339 348 57,900
2021/12/03 340 348 339 348 40,700
2021/12/02 342 342 336 338 51,400
2021/12/01 341 344 336 344 51,500
2021/11/30 344 347 340 342 27,900
2021/11/29 340 347 335 344 51,000
2021/11/26 346 348 345 346 43,100
2021/11/25 348 350 347 350 87,200
2021/11/24 352 352 347 350 99,100
2021/11/22 357 358 353 354 111,500
2021/11/19 360 362 356 362 73,100
2021/11/18 368 368 358 362 190,100
2021/11/17 373 377 370 370 80,300
2021/11/16 370 377 366 372 103,600
2021/11/15 370 375 370 375 68,700
2021/11/12 370 371 368 370 10,600
2021/11/11 370 371 367 368 31,300
2021/11/10 370 372 369 371 22,900
2021/11/09 370 372 370 370 17,300
2021/11/08 371 373 369 370 36,000
2021/11/05 372 374 370 371 30,400
2021/11/04 372 376 371 375 28,800
2021/11/02 371 374 371 372 27,000
2021/11/01 373 374 370 370 35,300
2021/10/29 370 373 370 373 6,700
2021/10/28 371 373 370 370 30,000
2021/10/27 373 373 372 373 13,000
2021/10/26 376 376 371 372 32,100
2021/10/25 373 374 371 372 19,200
2021/10/22 372 376 371 373 43,000
2021/10/21 375 378 373 374 65,800
2021/10/20 376 377 374 376 50,500
2021/10/19 377 378 375 377 29,200
2021/10/18 376 377 374 375 36,100
2021/10/15 375 377 372 375 58,200
2021/10/14 376 376 370 372 53,600
2021/10/13 377 379 376 377 51,100
2021/10/12 375 377 375 377 17,100
2021/10/11 377 378 374 374 38,900
2021/10/08 376 380 374 377 67,900
2021/10/07 374 375 372 375 27,800
2021/10/06 372 380 370 376 144,800
2021/10/05 375 375 358 365 319,300
2021/10/04 377 377 369 374 70,600
2021/10/01 371 374 367 367 77,300
2021/09/30 376 376 368 372 82,100
2021/09/29 371 375 369 374 116,000
2021/09/28 383 384 381 384 147,100
2021/09/27 382 386 382 383 104,800
2021/09/24 376 382 376 382 77,600
2021/09/22 377 377 372 373 154,400
2021/09/21 374 380 374 379 78,000
2021/09/17 382 383 380 382 42,200
2021/09/16 385 385 380 383 83,300
2021/09/15 384 386 383 384 72,900
2021/09/14 387 387 383 386 98,100
2021/09/13 387 388 383 385 138,700
2021/09/10 387 389 384 386 123,300
2021/09/09 378 390 377 387 235,100
2021/09/08 383 383 380 381 27,400
2021/09/07 385 386 380 380 67,100
2021/09/06 380 384 378 382 36,100
2021/09/03 378 382 376 378 73,900
2021/09/02 378 378 375 376 29,200
2021/09/01 371 379 371 375 47,200
2021/08/31 370 374 367 371 26,500
2021/08/30 366 373 364 371 300,300
2021/08/27 367 368 363 366 25,900
2021/08/26 366 370 366 369 24,100
2021/08/25 364 370 364 369 22,900
2021/08/24 362 365 362 364 24,600
2021/08/23 362 365 361 362 28,900
2021/08/20 366 367 360 361 103,800
2021/08/19 367 368 365 367 30,900
2021/08/18 365 369 365 368 34,600
2021/08/17 369 370 366 366 64,900
2021/08/16 378 378 368 373 146,800
2021/08/13 370 391 370 378 228,900
2021/08/12 371 372 367 370 32,200
2021/08/11 370 372 367 371 41,400
2021/08/10 365 370 365 369 25,100
2021/08/06 363 368 363 368 20,800
2021/08/05 366 369 362 365 32,100
2021/08/04 375 375 366 366 68,100
2021/08/03 372 379 371 377 26,900
2021/08/02 380 380 370 374 72,600
2021/07/30 385 385 375 380 54,300
2021/07/29 383 387 381 387 31,400
2021/07/28 383 386 383 385 33,400
2021/07/27 385 388 383 385 45,200
2021/07/26 385 387 384 384 37,900
2021/07/21 381 384 379 382 20,400
2021/07/20 382 382 377 378 35,600
2021/07/19 385 385 378 382 39,000
2021/07/16 381 387 381 385 31,700
2021/07/15 386 389 378 379 83,100
2021/07/14 390 392 385 390 35,600
2021/07/13 385 395 383 392 156,500
2021/07/12 384 386 382 385 46,600
2021/07/09 376 388 375 385 85,300
2021/07/08 373 386 373 382 155,400
2021/07/07 370 381 370 372 188,200
2021/07/06 368 376 368 375 84,200
2021/07/05 365 367 364 367 12,800
2021/07/02 365 366 364 364 13,600
2021/07/01 363 366 363 365 15,800
2021/06/30 363 365 363 363 8,700
2021/06/29 362 366 362 363 40,600
2021/06/28 366 366 362 366 26,300
2021/06/25 364 365 362 364 29,000
2021/06/24 360 364 360 364 25,500
2021/06/23 362 363 359 363 37,200
2021/06/22 358 359 355 357 45,200
2021/06/21 356 356 351 352 72,700
2021/06/18 361 362 360 360 38,200
2021/06/17 364 364 360 363 37,600
2021/06/16 365 365 361 361 56,800
2021/06/15 366 367 364 365 27,300
2021/06/14 369 369 365 365 17,500
2021/06/11 367 369 366 366 13,200
2021/06/10 367 369 365 368 38,700
2021/06/09 367 368 366 367 18,800
2021/06/08 366 368 365 367 25,400
2021/06/07 364 367 364 367 22,800
2021/06/04 363 366 362 365 19,100
2021/06/03 365 365 362 363 45,300
2021/06/02 361 365 360 362 24,700
2021/06/01 364 364 361 362 22,300
2021/05/31 365 365 359 365 55,000
2021/05/28 365 370 362 365 45,700
2021/05/27 366 368 365 365 25,300
2021/05/26 366 370 366 367 18,000
2021/05/25 371 371 367 368 30,000
2021/05/24 370 370 367 370 29,400
2021/05/21 364 368 364 368 65,100
2021/05/20 358 364 358 364 22,600
2021/05/19 362 363 360 362 16,700
2021/05/18 359 364 359 362 29,700
2021/05/17 358 363 355 360 59,300
2021/05/14 354 355 349 349 39,800
2021/05/13 346 352 345 349 40,500
2021/05/12 356 356 347 348 44,700
2021/05/11 359 360 353 355 29,700
2021/05/10 362 362 359 359 40,300
2021/05/07 353 362 353 362 40,300
2021/05/06 349 357 349 354 35,500
2021/04/30 350 350 347 349 25,600
2021/04/28 349 349 345 347 10,100
2021/04/27 348 348 345 346 15,800
2021/04/26 348 353 344 346 50,300
2021/04/23 346 350 344 348 52,000
2021/04/22 350 351 346 349 29,000
2021/04/21 353 353 343 347 69,000
2021/04/20 357 358 352 353 38,600
2021/04/19 360 362 358 359 27,500
2021/04/16 358 360 358 359 21,800
2021/04/15 352 359 352 358 33,000
2021/04/14 362 362 352 355 88,400
2021/04/13 370 370 363 364 63,600
2021/04/12 371 373 368 370 16,400
2021/04/09 369 373 368 372 34,900
2021/04/08 375 375 368 368 38,800
2021/04/07 371 377 371 375 41,800
2021/04/06 378 380 372 373 65,900
2021/04/05 371 379 370 378 43,300
2021/04/02 377 377 365 371 101,600
2021/04/01 390 390 372 372 120,700
2021/03/31 391 391 380 389 122,300
2021/03/30 386 395 378 395 118,800
2021/03/29 407 412 397 397 176,000
2021/03/26 400 407 397 407 118,400
2021/03/25 400 404 395 398 60,900
2021/03/24 402 403 389 398 138,900
2021/03/23 407 409 402 407 85,000
2021/03/22 399 409 398 407 249,700
2021/03/19 389 398 387 398 159,600
2021/03/18 391 392 388 389 84,400
2021/03/17 391 393 385 388 83,700
2021/03/16 391 394 387 392 95,500
2021/03/15 387 394 385 391 133,300
2021/03/12 381 387 380 387 128,600
2021/03/11 376 381 374 381 75,800
2021/03/10 374 376 371 376 45,500
2021/03/09 368 373 367 372 38,500
2021/03/08 371 372 367 367 33,700
2021/03/05 367 368 360 367 68,700
2021/03/04 371 372 365 369 64,300
2021/03/03 372 375 371 375 34,500
2021/03/02 380 380 371 374 46,200
2021/03/01 380 382 376 377 59,800
2021/02/26 376 380 372 380 54,600
2021/02/25 380 380 374 380 58,200
2021/02/24 365 382 363 377 136,400
2021/02/22 368 372 366 367 115,100
2021/02/19 371 374 365 367 43,800
2021/02/18 378 379 371 375 200,900
2021/02/17 370 378 370 378 78,100
2021/02/16 371 376 367 374 97,300
2021/02/15 388 388 369 373 206,600
2021/02/12 379 383 360 383 172,000
2021/02/10 381 383 376 376 99,800
2021/02/09 378 387 377 383 163,100
2021/02/08 373 383 373 378 158,600
2021/02/05 377 377 370 373 121,600
2021/02/04 374 376 368 375 118,200
2021/02/03 363 375 361 374 288,900
2021/02/02 352 359 348 358 77,100
2021/02/01 354 354 340 347 148,700
2021/01/29 360 365 345 356 234,600
2021/01/28 341 361 336 361 212,700
2021/01/27 338 351 333 349 243,300
2021/01/26 327 337 324 334 197,500
2021/01/25 315 326 315 325 197,500
2021/01/22 315 318 312 315 30,900
2021/01/21 315 316 312 315 25,700
2021/01/20 315 316 310 312 80,800
2021/01/19 311 315 310 310 43,100
2021/01/18 313 317 310 310 58,900
2021/01/15 319 322 313 315 64,100
2021/01/14 313 325 312 317 222,100
2021/01/13 304 311 304 308 107,200
2021/01/12 298 306 298 305 118,500
2021/01/08 297 299 294 298 53,800
2021/01/07 292 296 292 294 29,200
2021/01/06 289 291 289 291 14,500
2021/01/05 290 291 287 289 33,900
2021/01/04 294 297 278 288 89,900

このページの先頭へ