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
2022/12/30 305 308 305 308 100,300
2022/12/29 302 304 301 304 139,000
2022/12/28 303 304 300 301 301,900
2022/12/27 302 303 302 302 143,800
2022/12/26 302 304 300 301 286,200
2022/12/23 303 303 301 301 150,600
2022/12/22 305 306 303 303 138,200
2022/12/21 304 305 303 303 174,400
2022/12/20 310 311 302 303 461,300
2022/12/19 310 310 309 309 52,300
2022/12/16 310 310 309 309 108,200
2022/12/15 309 310 309 310 112,900
2022/12/14 311 311 309 309 82,100
2022/12/13 310 311 309 310 116,300
2022/12/12 309 311 308 310 47,300
2022/12/09 309 310 308 309 69,000
2022/12/08 310 310 308 309 87,700
2022/12/07 308 312 308 311 50,000
2022/12/06 311 312 309 309 38,000
2022/12/05 311 313 309 310 107,100
2022/12/02 313 314 312 313 53,400
2022/12/01 314 314 312 312 78,100
2022/11/30 312 314 311 314 98,800
2022/11/29 311 313 310 312 93,800
2022/11/28 310 312 310 312 76,100
2022/11/25 311 312 310 311 65,400
2022/11/24 310 311 309 311 105,000
2022/11/22 306 309 305 306 117,900
2022/11/21 307 309 304 307 272,200
2022/11/18 315 315 307 307 116,200
2022/11/17 309 312 308 310 105,800
2022/11/16 316 316 308 310 108,600
2022/11/15 317 317 314 316 110,900
2022/11/14 319 320 318 320 13,800
2022/11/11 320 320 318 320 16,300
2022/11/10 320 320 319 319 6,700
2022/11/09 319 321 319 319 19,900
2022/11/08 317 319 317 319 17,600
2022/11/07 320 320 318 318 11,800
2022/11/04 320 320 317 320 29,400
2022/11/02 318 319 318 319 16,800
2022/11/01 318 319 317 318 10,300
2022/10/31 316 318 316 317 12,900
2022/10/28 317 318 316 316 17,500
2022/10/27 319 319 317 317 8,000
2022/10/26 317 319 317 317 18,100
2022/10/25 317 318 317 317 21,700
2022/10/24 318 319 317 317 22,100
2022/10/21 318 320 317 318 23,000
2022/10/20 317 319 317 318 19,900
2022/10/19 319 320 317 318 25,700
2022/10/18 318 320 318 318 17,800
2022/10/17 318 320 317 318 19,100
2022/10/14 317 319 316 318 20,600
2022/10/13 315 316 313 316 21,800
2022/10/12 315 317 314 314 18,700
2022/10/11 315 317 314 314 40,400
2022/10/07 315 319 315 317 23,300
2022/10/06 313 318 313 317 47,100
2022/10/05 317 318 315 316 35,400
2022/10/04 313 317 313 314 38,700
2022/10/03 317 317 310 312 41,500
2022/09/30 315 317 312 314 67,500
2022/09/29 313 318 312 317 60,700
2022/09/28 325 326 319 322 148,300
2022/09/27 325 328 324 325 39,200
2022/09/26 326 327 323 323 100,600
2022/09/22 328 328 327 327 23,900
2022/09/21 330 331 327 327 102,100
2022/09/20 329 331 327 329 49,900
2022/09/16 329 329 327 327 33,000
2022/09/15 326 330 326 329 36,100
2022/09/14 326 328 326 326 39,400
2022/09/13 325 327 325 326 34,900
2022/09/12 327 327 325 326 27,800
2022/09/09 324 327 324 327 28,500
2022/09/08 324 326 323 326 29,900
2022/09/07 323 324 323 323 25,200
2022/09/06 324 325 323 323 26,300
2022/09/05 326 326 323 323 57,800
2022/09/02 326 329 324 325 70,800
2022/09/01 327 327 325 327 34,500
2022/08/31 328 328 326 328 24,000
2022/08/30 326 329 326 328 18,500
2022/08/29 325 327 324 327 50,400
2022/08/26 327 328 326 326 30,100
2022/08/25 325 327 325 327 19,500
2022/08/24 325 326 325 325 9,500
2022/08/23 324 325 324 324 17,700
2022/08/22 324 326 323 325 45,800
2022/08/19 324 325 324 324 41,900
2022/08/18 323 324 322 324 18,400
2022/08/17 324 324 321 324 39,900
2022/08/16 323 323 319 321 178,900
2022/08/15 327 330 327 327 70,700
2022/08/12 327 328 325 327 44,600
2022/08/10 326 326 325 326 10,200
2022/08/09 326 327 325 325 15,600
2022/08/08 326 327 324 326 16,700
2022/08/05 323 328 323 324 38,300
2022/08/04 323 325 323 323 22,500
2022/08/03 325 325 323 323 31,200
2022/08/02 324 326 324 324 53,600
2022/08/01 327 328 326 327 23,100
2022/07/29 328 328 326 326 22,600
2022/07/28 327 328 324 327 45,800
2022/07/27 327 327 325 326 14,800
2022/07/26 328 328 325 325 46,500
2022/07/25 326 328 326 328 13,900
2022/07/22 327 328 325 326 26,600
2022/07/21 325 326 324 324 33,600
2022/07/20 325 327 325 325 20,800
2022/07/19 325 326 324 325 18,100
2022/07/15 324 326 323 325 23,500
2022/07/14 323 325 323 324 15,800
2022/07/13 322 324 322 323 14,000
2022/07/12 324 325 322 322 53,600
2022/07/11 326 326 323 324 33,200
2022/07/08 325 325 323 323 26,800
2022/07/07 325 325 322 322 26,700
2022/07/06 323 326 323 323 31,300
2022/07/05 327 328 325 325 12,400
2022/07/04 324 326 322 326 23,600
2022/07/01 326 329 323 324 48,000
2022/06/30 327 328 324 325 34,800
2022/06/29 326 328 326 327 23,700
2022/06/28 327 331 327 327 49,500
2022/06/27 326 327 323 327 26,900
2022/06/24 323 324 322 324 23,900
2022/06/23 322 323 322 323 16,600
2022/06/22 322 322 320 322 17,000
2022/06/21 321 323 319 321 20,900
2022/06/20 322 324 316 319 36,400
2022/06/17 320 322 318 320 41,100
2022/06/16 324 324 321 322 24,000
2022/06/15 321 323 321 321 18,800
2022/06/14 322 323 318 321 72,100
2022/06/13 325 326 324 324 28,100
2022/06/10 326 328 326 326 27,500
2022/06/09 328 328 326 326 27,100
2022/06/08 326 328 326 327 22,100
2022/06/07 330 330 320 326 119,800
2022/06/06 325 329 325 329 34,500
2022/06/03 327 327 324 326 44,000
2022/06/02 327 328 325 327 35,600
2022/06/01 327 328 325 327 32,100
2022/05/31 326 327 325 327 20,900
2022/05/30 325 327 324 325 28,000
2022/05/27 323 325 322 324 45,700
2022/05/26 320 324 320 323 53,800
2022/05/25 319 320 317 318 40,500
2022/05/24 322 322 318 318 46,300
2022/05/23 322 323 320 321 48,900
2022/05/20 323 325 321 321 43,400
2022/05/19 318 324 313 323 115,400
2022/05/18 321 321 316 316 99,000
2022/05/17 313 322 312 320 288,400
2022/05/16 310 310 307 310 57,400
2022/05/13 306 308 305 308 28,900
2022/05/12 309 309 305 307 50,400
2022/05/11 309 310 307 308 25,800
2022/05/10 309 311 307 310 55,000
2022/05/09 309 311 309 311 30,800
2022/05/06 310 312 308 310 42,500
2022/05/02 308 313 308 312 33,500
2022/04/28 309 311 308 310 24,800
2022/04/27 309 309 307 309 48,900
2022/04/26 310 311 309 311 22,400
2022/04/25 311 311 308 311 39,000
2022/04/22 313 314 312 312 29,000
2022/04/21 313 316 313 316 36,300
2022/04/20 313 315 312 313 47,500
2022/04/19 311 313 310 313 32,100
2022/04/18 312 312 308 311 29,300
2022/04/15 311 313 311 312 30,900
2022/04/14 314 315 312 313 27,600
2022/04/13 310 313 310 312 24,700
2022/04/12 312 314 307 310 119,400
2022/04/11 316 316 313 314 37,200
2022/04/08 319 319 314 316 63,900
2022/04/07 320 321 318 319 72,200
2022/04/06 324 324 322 323 40,100
2022/04/05 325 326 323 326 41,100
2022/04/04 323 324 322 324 38,400
2022/04/01 320 324 318 322 60,000
2022/03/31 323 327 322 324 48,300
2022/03/30 322 325 319 324 84,800
2022/03/29 334 334 331 334 90,100
2022/03/28 336 336 331 331 207,200
2022/03/25 337 339 336 336 84,900
2022/03/24 337 339 337 337 66,300
2022/03/23 339 340 338 339 35,000
2022/03/22 337 339 336 338 48,600
2022/03/18 336 338 336 337 35,600
2022/03/17 335 336 333 336 49,400
2022/03/16 333 334 333 334 23,400
2022/03/15 330 333 329 332 40,900
2022/03/14 328 332 328 332 44,300
2022/03/11 327 333 326 327 46,400
2022/03/10 328 331 326 329 57,700
2022/03/09 328 329 325 325 38,200
2022/03/08 330 331 326 328 70,300
2022/03/07 333 334 329 332 67,000
2022/03/04 338 338 334 335 50,300
2022/03/03 345 345 336 336 50,300
2022/03/02 337 337 334 334 29,200
2022/03/01 334 339 334 337 31,400
2022/02/28 338 338 335 335 36,900
2022/02/25 333 337 333 337 27,800
2022/02/24 337 339 331 335 69,700
2022/02/22 338 341 337 337 44,200
2022/02/21 341 341 338 340 40,100
2022/02/18 342 342 339 342 37,600
2022/02/17 340 345 339 344 198,700
2022/02/16 337 341 337 341 169,800
2022/02/15 339 344 332 337 631,900
2022/02/14 356 358 356 358 21,200
2022/02/10 359 359 357 359 24,000
2022/02/09 358 359 357 358 17,000
2022/02/08 359 359 356 357 25,500
2022/02/07 358 359 357 359 36,000
2022/02/04 355 357 354 356 25,500
2022/02/03 356 357 354 357 19,600
2022/02/02 354 357 353 357 25,900
2022/02/01 352 355 351 353 86,700
2022/01/31 354 355 352 352 57,600
2022/01/28 350 351 347 349 64,200
2022/01/27 351 354 344 344 106,500
2022/01/26 354 354 350 351 33,800
2022/01/25 354 355 349 352 42,100
2022/01/24 353 355 350 354 47,600
2022/01/21 352 353 350 353 37,600
2022/01/20 350 356 348 352 61,000
2022/01/19 354 355 350 352 64,800
2022/01/18 360 360 355 355 40,100
2022/01/17 362 363 358 359 24,900
2022/01/14 361 362 356 362 69,300
2022/01/13 360 362 359 361 53,300
2022/01/12 356 360 356 358 70,100
2022/01/11 353 357 352 356 37,700
2022/01/07 352 354 350 352 38,200
2022/01/06 354 356 348 353 83,900
2022/01/05 357 357 354 357 54,700
2022/01/04 357 357 353 357 78,500

このページの先頭へ