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 |
---|---|---|---|---|---|
2023/12/29 | 435 | 443 | 434 | 443 | 125,600 |
2023/12/28 | 436 | 437 | 430 | 434 | 83,400 |
2023/12/27 | 430 | 435 | 430 | 435 | 65,600 |
2023/12/26 | 430 | 432 | 427 | 430 | 58,200 |
2023/12/25 | 434 | 434 | 430 | 430 | 75,100 |
2023/12/22 | 434 | 437 | 434 | 434 | 49,400 |
2023/12/21 | 433 | 436 | 430 | 435 | 72,800 |
2023/12/20 | 434 | 439 | 434 | 435 | 89,000 |
2023/12/19 | 432 | 436 | 428 | 436 | 88,600 |
2023/12/18 | 429 | 430 | 424 | 428 | 64,900 |
2023/12/15 | 425 | 430 | 425 | 427 | 49,200 |
2023/12/14 | 432 | 432 | 424 | 425 | 91,400 |
2023/12/13 | 437 | 437 | 431 | 436 | 50,100 |
2023/12/12 | 437 | 438 | 432 | 437 | 66,800 |
2023/12/11 | 433 | 439 | 432 | 436 | 69,200 |
2023/12/08 | 432 | 433 | 428 | 429 | 133,800 |
2023/12/07 | 442 | 442 | 432 | 436 | 114,800 |
2023/12/06 | 440 | 445 | 440 | 442 | 67,500 |
2023/12/05 | 442 | 444 | 439 | 439 | 91,700 |
2023/12/04 | 448 | 449 | 444 | 444 | 78,300 |
2023/12/01 | 450 | 451 | 446 | 446 | 47,500 |
2023/11/30 | 449 | 451 | 442 | 447 | 68,500 |
2023/11/29 | 450 | 455 | 447 | 447 | 101,500 |
2023/11/28 | 450 | 459 | 448 | 453 | 80,800 |
2023/11/27 | 452 | 457 | 447 | 451 | 118,800 |
2023/11/24 | 443 | 451 | 442 | 449 | 130,000 |
2023/11/22 | 435 | 446 | 434 | 442 | 102,900 |
2023/11/21 | 444 | 444 | 435 | 435 | 84,400 |
2023/11/20 | 449 | 453 | 439 | 439 | 164,200 |
2023/11/17 | 434 | 444 | 431 | 444 | 176,900 |
2023/11/16 | 419 | 434 | 417 | 434 | 240,500 |
2023/11/15 | 421 | 426 | 416 | 417 | 262,100 |
2023/11/14 | 419 | 419 | 411 | 413 | 152,400 |
2023/11/13 | 419 | 421 | 416 | 419 | 99,400 |
2023/11/10 | 415 | 417 | 412 | 415 | 52,600 |
2023/11/09 | 408 | 419 | 407 | 419 | 64,200 |
2023/11/08 | 420 | 420 | 406 | 406 | 116,900 |
2023/11/07 | 425 | 425 | 417 | 420 | 91,100 |
2023/11/06 | 423 | 425 | 422 | 425 | 64,300 |
2023/11/02 | 420 | 422 | 417 | 420 | 62,800 |
2023/11/01 | 415 | 420 | 413 | 420 | 68,500 |
2023/10/31 | 407 | 412 | 403 | 412 | 84,800 |
2023/10/30 | 412 | 413 | 405 | 407 | 59,500 |
2023/10/27 | 407 | 415 | 407 | 412 | 54,400 |
2023/10/26 | 409 | 412 | 407 | 408 | 54,000 |
2023/10/25 | 409 | 416 | 409 | 414 | 81,700 |
2023/10/24 | 408 | 408 | 395 | 405 | 142,900 |
2023/10/23 | 413 | 414 | 405 | 407 | 83,800 |
2023/10/20 | 413 | 416 | 410 | 413 | 87,500 |
2023/10/19 | 414 | 416 | 412 | 412 | 43,100 |
2023/10/18 | 417 | 419 | 412 | 417 | 63,700 |
2023/10/17 | 420 | 423 | 412 | 415 | 69,300 |
2023/10/16 | 417 | 419 | 410 | 417 | 99,200 |
2023/10/13 | 431 | 431 | 421 | 421 | 137,100 |
2023/10/12 | 429 | 433 | 421 | 432 | 122,800 |
2023/10/11 | 439 | 439 | 429 | 430 | 72,900 |
2023/10/10 | 440 | 440 | 432 | 437 | 76,500 |
2023/10/06 | 430 | 434 | 427 | 432 | 120,500 |
2023/10/05 | 415 | 429 | 412 | 428 | 217,600 |
2023/10/04 | 411 | 417 | 404 | 405 | 355,800 |
2023/10/03 | 432 | 433 | 413 | 420 | 400,900 |
2023/10/02 | 434 | 448 | 434 | 435 | 177,500 |
2023/09/29 | 459 | 459 | 432 | 434 | 390,400 |
2023/09/28 | 454 | 466 | 452 | 460 | 143,100 |
2023/09/27 | 464 | 464 | 456 | 462 | 109,300 |
2023/09/26 | 464 | 466 | 458 | 465 | 159,500 |
2023/09/25 | 471 | 472 | 464 | 464 | 142,300 |
2023/09/22 | 465 | 475 | 458 | 472 | 241,500 |
2023/09/21 | 473 | 483 | 467 | 467 | 188,500 |
2023/09/20 | 489 | 495 | 474 | 474 | 352,700 |
2023/09/19 | 467 | 488 | 467 | 488 | 329,500 |
2023/09/15 | 461 | 471 | 455 | 466 | 653,200 |
2023/09/14 | 437 | 459 | 437 | 459 | 454,500 |
2023/09/13 | 429 | 437 | 428 | 435 | 190,800 |
2023/09/12 | 428 | 430 | 424 | 428 | 69,000 |
2023/09/11 | 430 | 430 | 423 | 425 | 193,300 |
2023/09/08 | 436 | 436 | 428 | 431 | 167,100 |
2023/09/07 | 434 | 438 | 433 | 437 | 100,800 |
2023/09/06 | 432 | 438 | 429 | 435 | 181,200 |
2023/09/05 | 430 | 434 | 428 | 431 | 157,400 |
2023/09/04 | 431 | 433 | 427 | 433 | 157,400 |
2023/09/01 | 420 | 426 | 419 | 425 | 129,800 |
2023/08/31 | 421 | 421 | 416 | 420 | 102,400 |
2023/08/30 | 425 | 432 | 421 | 422 | 267,500 |
2023/08/29 | 415 | 424 | 414 | 422 | 174,300 |
2023/08/28 | 410 | 415 | 406 | 413 | 256,100 |
2023/08/25 | 401 | 403 | 399 | 400 | 67,700 |
2023/08/24 | 400 | 403 | 400 | 403 | 81,800 |
2023/08/23 | 394 | 402 | 394 | 402 | 148,100 |
2023/08/22 | 394 | 396 | 393 | 393 | 39,100 |
2023/08/21 | 391 | 396 | 391 | 394 | 71,900 |
2023/08/18 | 391 | 394 | 389 | 389 | 115,800 |
2023/08/17 | 394 | 396 | 389 | 394 | 135,000 |
2023/08/16 | 400 | 402 | 398 | 399 | 190,200 |
2023/08/15 | 395 | 406 | 395 | 403 | 433,400 |
2023/08/14 | 394 | 395 | 386 | 392 | 251,300 |
2023/08/10 | 379 | 384 | 378 | 382 | 48,600 |
2023/08/09 | 384 | 384 | 377 | 380 | 73,300 |
2023/08/08 | 385 | 387 | 381 | 383 | 73,100 |
2023/08/07 | 381 | 386 | 380 | 385 | 36,400 |
2023/08/04 | 378 | 383 | 377 | 381 | 40,000 |
2023/08/03 | 379 | 381 | 377 | 379 | 56,200 |
2023/08/02 | 386 | 386 | 379 | 381 | 124,600 |
2023/08/01 | 386 | 390 | 386 | 386 | 83,500 |
2023/07/31 | 385 | 392 | 384 | 385 | 145,200 |
2023/07/28 | 380 | 385 | 378 | 383 | 55,500 |
2023/07/27 | 382 | 384 | 381 | 383 | 57,700 |
2023/07/26 | 384 | 385 | 380 | 382 | 137,000 |
2023/07/25 | 377 | 385 | 377 | 385 | 204,200 |
2023/07/24 | 372 | 377 | 372 | 375 | 160,300 |
2023/07/21 | 373 | 373 | 369 | 370 | 58,900 |
2023/07/20 | 371 | 371 | 369 | 371 | 39,400 |
2023/07/19 | 370 | 370 | 365 | 370 | 81,200 |
2023/07/18 | 367 | 370 | 366 | 368 | 48,000 |
2023/07/14 | 368 | 369 | 366 | 367 | 29,100 |
2023/07/13 | 367 | 370 | 364 | 367 | 64,700 |
2023/07/12 | 371 | 371 | 365 | 368 | 72,000 |
2023/07/11 | 371 | 371 | 368 | 371 | 47,600 |
2023/07/10 | 368 | 370 | 367 | 370 | 31,600 |
2023/07/07 | 365 | 368 | 362 | 366 | 84,100 |
2023/07/06 | 372 | 372 | 366 | 366 | 93,300 |
2023/07/05 | 374 | 374 | 371 | 371 | 76,500 |
2023/07/04 | 369 | 375 | 368 | 372 | 133,300 |
2023/07/03 | 363 | 369 | 363 | 367 | 90,900 |
2023/06/30 | 366 | 366 | 363 | 364 | 55,500 |
2023/06/29 | 362 | 367 | 362 | 366 | 58,300 |
2023/06/28 | 357 | 363 | 357 | 360 | 76,900 |
2023/06/27 | 359 | 359 | 355 | 356 | 81,400 |
2023/06/26 | 365 | 366 | 359 | 359 | 224,700 |
2023/06/23 | 371 | 375 | 366 | 367 | 205,100 |
2023/06/22 | 365 | 372 | 365 | 370 | 153,300 |
2023/06/21 | 364 | 366 | 362 | 364 | 76,700 |
2023/06/20 | 358 | 366 | 358 | 363 | 204,700 |
2023/06/19 | 356 | 361 | 355 | 357 | 185,300 |
2023/06/16 | 349 | 367 | 347 | 353 | 271,600 |
2023/06/15 | 344 | 349 | 342 | 347 | 194,100 |
2023/06/14 | 343 | 344 | 341 | 342 | 57,600 |
2023/06/13 | 343 | 344 | 341 | 342 | 58,600 |
2023/06/12 | 339 | 343 | 338 | 342 | 150,000 |
2023/06/09 | 337 | 338 | 336 | 338 | 62,700 |
2023/06/08 | 335 | 337 | 335 | 335 | 47,600 |
2023/06/07 | 336 | 337 | 334 | 335 | 68,100 |
2023/06/06 | 333 | 335 | 332 | 335 | 41,800 |
2023/06/05 | 334 | 336 | 331 | 333 | 98,000 |
2023/06/02 | 332 | 333 | 331 | 332 | 20,600 |
2023/06/01 | 332 | 332 | 331 | 332 | 20,700 |
2023/05/31 | 330 | 333 | 329 | 333 | 76,000 |
2023/05/30 | 330 | 331 | 329 | 330 | 67,400 |
2023/05/29 | 330 | 330 | 328 | 329 | 38,200 |
2023/05/26 | 328 | 330 | 328 | 328 | 26,800 |
2023/05/25 | 329 | 330 | 328 | 328 | 39,600 |
2023/05/24 | 329 | 330 | 327 | 328 | 56,500 |
2023/05/23 | 329 | 330 | 328 | 329 | 40,600 |
2023/05/22 | 330 | 330 | 328 | 328 | 60,600 |
2023/05/19 | 328 | 330 | 327 | 329 | 51,000 |
2023/05/18 | 329 | 329 | 327 | 328 | 58,900 |
2023/05/17 | 329 | 330 | 327 | 328 | 56,400 |
2023/05/16 | 330 | 332 | 326 | 330 | 306,400 |
2023/05/15 | 319 | 320 | 318 | 320 | 39,000 |
2023/05/12 | 319 | 320 | 318 | 319 | 37,800 |
2023/05/11 | 318 | 319 | 318 | 319 | 17,300 |
2023/05/10 | 318 | 319 | 318 | 319 | 16,700 |
2023/05/09 | 318 | 319 | 317 | 318 | 41,200 |
2023/05/08 | 318 | 319 | 317 | 318 | 54,700 |
2023/05/02 | 318 | 318 | 317 | 317 | 18,100 |
2023/05/01 | 318 | 318 | 317 | 318 | 46,400 |
2023/04/28 | 319 | 319 | 316 | 318 | 61,600 |
2023/04/27 | 317 | 319 | 317 | 319 | 27,400 |
2023/04/26 | 318 | 318 | 317 | 318 | 15,500 |
2023/04/25 | 318 | 319 | 317 | 317 | 26,500 |
2023/04/24 | 319 | 319 | 317 | 319 | 39,600 |
2023/04/21 | 317 | 319 | 317 | 319 | 35,200 |
2023/04/20 | 318 | 319 | 317 | 318 | 35,800 |
2023/04/19 | 318 | 318 | 316 | 318 | 13,900 |
2023/04/18 | 317 | 318 | 317 | 318 | 21,500 |
2023/04/17 | 317 | 318 | 316 | 316 | 53,600 |
2023/04/14 | 318 | 318 | 317 | 317 | 24,400 |
2023/04/13 | 318 | 318 | 317 | 317 | 19,600 |
2023/04/12 | 317 | 319 | 317 | 318 | 22,200 |
2023/04/11 | 317 | 318 | 316 | 317 | 33,500 |
2023/04/10 | 317 | 318 | 316 | 317 | 35,200 |
2023/04/07 | 317 | 317 | 316 | 317 | 26,000 |
2023/04/06 | 319 | 319 | 316 | 317 | 32,300 |
2023/04/05 | 321 | 321 | 317 | 319 | 32,300 |
2023/04/04 | 318 | 320 | 318 | 320 | 37,500 |
2023/04/03 | 317 | 319 | 317 | 318 | 48,800 |
2023/03/31 | 317 | 319 | 317 | 318 | 50,000 |
2023/03/30 | 321 | 322 | 316 | 320 | 152,400 |
2023/03/29 | 329 | 331 | 328 | 330 | 64,300 |
2023/03/28 | 328 | 330 | 328 | 328 | 45,100 |
2023/03/27 | 328 | 329 | 326 | 326 | 71,200 |
2023/03/24 | 327 | 329 | 326 | 326 | 49,700 |
2023/03/23 | 327 | 328 | 325 | 326 | 27,600 |
2023/03/22 | 327 | 328 | 325 | 325 | 28,200 |
2023/03/20 | 328 | 328 | 322 | 323 | 62,500 |
2023/03/17 | 330 | 330 | 325 | 325 | 95,100 |
2023/03/16 | 328 | 330 | 326 | 328 | 69,200 |
2023/03/15 | 328 | 331 | 328 | 331 | 36,600 |
2023/03/14 | 330 | 330 | 326 | 327 | 106,600 |
2023/03/13 | 333 | 333 | 329 | 332 | 116,300 |
2023/03/10 | 335 | 336 | 334 | 335 | 64,300 |
2023/03/09 | 335 | 336 | 334 | 335 | 73,700 |
2023/03/08 | 335 | 335 | 333 | 335 | 32,400 |
2023/03/07 | 334 | 335 | 334 | 335 | 33,600 |
2023/03/06 | 334 | 335 | 332 | 333 | 35,800 |
2023/03/03 | 333 | 335 | 330 | 332 | 53,800 |
2023/03/02 | 334 | 335 | 333 | 334 | 55,600 |
2023/03/01 | 336 | 336 | 334 | 335 | 21,700 |
2023/02/28 | 336 | 337 | 334 | 334 | 85,200 |
2023/02/27 | 334 | 336 | 333 | 335 | 55,900 |
2023/02/24 | 333 | 334 | 332 | 334 | 54,500 |
2023/02/22 | 335 | 335 | 330 | 332 | 78,700 |
2023/02/21 | 328 | 331 | 327 | 331 | 73,800 |
2023/02/20 | 323 | 330 | 323 | 329 | 159,300 |
2023/02/17 | 321 | 323 | 320 | 321 | 45,000 |
2023/02/16 | 320 | 323 | 320 | 321 | 91,300 |
2023/02/15 | 321 | 323 | 320 | 322 | 84,900 |
2023/02/14 | 322 | 324 | 322 | 322 | 34,600 |
2023/02/13 | 323 | 324 | 321 | 322 | 34,600 |
2023/02/10 | 323 | 324 | 321 | 323 | 38,900 |
2023/02/09 | 321 | 323 | 321 | 323 | 14,300 |
2023/02/08 | 321 | 322 | 320 | 321 | 30,300 |
2023/02/07 | 322 | 322 | 320 | 321 | 32,900 |
2023/02/06 | 320 | 323 | 320 | 321 | 44,200 |
2023/02/03 | 320 | 321 | 319 | 321 | 19,600 |
2023/02/02 | 321 | 321 | 319 | 319 | 24,400 |
2023/02/01 | 321 | 321 | 319 | 321 | 34,700 |
2023/01/31 | 322 | 322 | 318 | 321 | 58,500 |
2023/01/30 | 323 | 324 | 321 | 322 | 46,600 |
2023/01/27 | 324 | 324 | 322 | 322 | 27,500 |
2023/01/26 | 324 | 324 | 322 | 323 | 44,200 |
2023/01/25 | 322 | 324 | 321 | 324 | 52,900 |
2023/01/24 | 321 | 322 | 320 | 322 | 51,800 |
2023/01/23 | 321 | 322 | 320 | 321 | 51,500 |
2023/01/20 | 318 | 320 | 318 | 320 | 44,400 |
2023/01/19 | 316 | 320 | 316 | 320 | 103,400 |
2023/01/18 | 319 | 319 | 316 | 316 | 57,900 |
2023/01/17 | 316 | 317 | 316 | 317 | 28,700 |
2023/01/16 | 316 | 318 | 315 | 317 | 43,600 |
2023/01/13 | 315 | 318 | 314 | 315 | 103,100 |
2023/01/12 | 314 | 315 | 313 | 315 | 83,100 |
2023/01/11 | 312 | 314 | 309 | 314 | 77,300 |
2023/01/10 | 315 | 315 | 311 | 311 | 75,400 |
2023/01/06 | 309 | 314 | 308 | 313 | 137,900 |
2023/01/05 | 308 | 309 | 307 | 309 | 90,600 |
2023/01/04 | 308 | 308 | 306 | 308 | 102,200 |