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 |
|---|---|---|---|---|---|
| 2024/12/30 | 442 | 451 | 442 | 448 | 96,100 |
| 2024/12/27 | 440 | 442 | 436 | 439 | 85,400 |
| 2024/12/26 | 423 | 437 | 423 | 435 | 186,600 |
| 2024/12/25 | 425 | 425 | 423 | 423 | 51,700 |
| 2024/12/24 | 426 | 426 | 424 | 425 | 52,100 |
| 2024/12/23 | 424 | 427 | 424 | 425 | 61,100 |
| 2024/12/20 | 427 | 428 | 423 | 424 | 71,100 |
| 2024/12/19 | 423 | 431 | 423 | 429 | 57,200 |
| 2024/12/18 | 426 | 427 | 423 | 426 | 25,200 |
| 2024/12/17 | 427 | 428 | 425 | 426 | 42,200 |
| 2024/12/16 | 428 | 430 | 427 | 430 | 36,300 |
| 2024/12/13 | 429 | 430 | 427 | 428 | 33,900 |
| 2024/12/12 | 431 | 431 | 428 | 430 | 20,800 |
| 2024/12/11 | 430 | 431 | 425 | 428 | 41,900 |
| 2024/12/10 | 433 | 433 | 429 | 431 | 26,200 |
| 2024/12/09 | 430 | 433 | 429 | 431 | 35,400 |
| 2024/12/06 | 429 | 431 | 428 | 431 | 28,400 |
| 2024/12/05 | 432 | 433 | 429 | 432 | 27,400 |
| 2024/12/04 | 433 | 433 | 428 | 431 | 32,300 |
| 2024/12/03 | 430 | 434 | 428 | 432 | 37,500 |
| 2024/12/02 | 428 | 432 | 428 | 430 | 31,900 |
| 2024/11/29 | 423 | 427 | 420 | 425 | 64,300 |
| 2024/11/28 | 419 | 427 | 419 | 423 | 79,400 |
| 2024/11/27 | 430 | 430 | 425 | 427 | 38,300 |
| 2024/11/26 | 433 | 434 | 429 | 433 | 41,700 |
| 2024/11/25 | 435 | 435 | 432 | 435 | 39,500 |
| 2024/11/22 | 432 | 436 | 432 | 432 | 31,300 |
| 2024/11/21 | 436 | 436 | 431 | 433 | 52,400 |
| 2024/11/20 | 430 | 430 | 427 | 428 | 14,400 |
| 2024/11/19 | 433 | 433 | 426 | 427 | 37,400 |
| 2024/11/18 | 433 | 433 | 428 | 430 | 35,000 |
| 2024/11/15 | 438 | 438 | 427 | 427 | 78,800 |
| 2024/11/14 | 441 | 441 | 436 | 441 | 29,500 |
| 2024/11/13 | 441 | 441 | 435 | 438 | 36,000 |
| 2024/11/12 | 439 | 443 | 438 | 440 | 71,700 |
| 2024/11/11 | 437 | 438 | 433 | 435 | 56,100 |
| 2024/11/08 | 437 | 437 | 432 | 435 | 21,900 |
| 2024/11/07 | 426 | 438 | 426 | 431 | 63,700 |
| 2024/11/06 | 422 | 430 | 422 | 424 | 36,700 |
| 2024/11/05 | 421 | 425 | 421 | 422 | 27,800 |
| 2024/11/01 | 423 | 423 | 420 | 423 | 33,500 |
| 2024/10/31 | 423 | 426 | 421 | 425 | 35,000 |
| 2024/10/30 | 424 | 428 | 420 | 423 | 42,600 |
| 2024/10/29 | 420 | 422 | 418 | 421 | 58,300 |
| 2024/10/28 | 413 | 419 | 411 | 416 | 19,600 |
| 2024/10/25 | 413 | 419 | 410 | 411 | 54,900 |
| 2024/10/24 | 414 | 417 | 411 | 417 | 45,400 |
| 2024/10/23 | 421 | 422 | 414 | 417 | 68,900 |
| 2024/10/22 | 425 | 426 | 420 | 422 | 59,100 |
| 2024/10/21 | 430 | 430 | 425 | 425 | 17,700 |
| 2024/10/18 | 430 | 430 | 428 | 430 | 15,200 |
| 2024/10/17 | 430 | 432 | 428 | 428 | 35,200 |
| 2024/10/16 | 426 | 432 | 425 | 430 | 21,200 |
| 2024/10/15 | 427 | 429 | 424 | 426 | 45,000 |
| 2024/10/11 | 426 | 428 | 426 | 427 | 19,900 |
| 2024/10/10 | 432 | 432 | 424 | 426 | 76,000 |
| 2024/10/09 | 431 | 431 | 425 | 430 | 80,800 |
| 2024/10/08 | 435 | 436 | 428 | 430 | 91,800 |
| 2024/10/07 | 440 | 440 | 436 | 436 | 52,600 |
| 2024/10/04 | 437 | 440 | 436 | 437 | 28,500 |
| 2024/10/03 | 442 | 442 | 436 | 438 | 31,500 |
| 2024/10/02 | 439 | 441 | 437 | 438 | 31,200 |
| 2024/10/01 | 441 | 443 | 438 | 442 | 31,300 |
| 2024/09/30 | 437 | 444 | 435 | 440 | 119,300 |
| 2024/09/27 | 443 | 446 | 438 | 446 | 60,800 |
| 2024/09/26 | 447 | 454 | 444 | 454 | 84,800 |
| 2024/09/25 | 447 | 449 | 444 | 446 | 80,200 |
| 2024/09/24 | 453 | 454 | 447 | 448 | 70,400 |
| 2024/09/20 | 452 | 453 | 448 | 452 | 51,300 |
| 2024/09/19 | 444 | 448 | 440 | 446 | 61,600 |
| 2024/09/18 | 444 | 444 | 436 | 440 | 31,800 |
| 2024/09/17 | 445 | 447 | 436 | 438 | 63,800 |
| 2024/09/13 | 445 | 445 | 441 | 445 | 22,100 |
| 2024/09/12 | 445 | 450 | 442 | 444 | 39,200 |
| 2024/09/11 | 451 | 451 | 438 | 443 | 66,900 |
| 2024/09/10 | 455 | 459 | 452 | 452 | 54,300 |
| 2024/09/09 | 444 | 456 | 439 | 451 | 143,800 |
| 2024/09/06 | 460 | 465 | 459 | 463 | 53,200 |
| 2024/09/05 | 458 | 469 | 452 | 458 | 69,200 |
| 2024/09/04 | 465 | 467 | 459 | 459 | 112,100 |
| 2024/09/03 | 473 | 475 | 471 | 471 | 21,200 |
| 2024/09/02 | 474 | 476 | 470 | 471 | 40,300 |
| 2024/08/30 | 468 | 476 | 468 | 470 | 45,000 |
| 2024/08/29 | 470 | 471 | 465 | 468 | 95,900 |
| 2024/08/28 | 467 | 472 | 466 | 472 | 72,700 |
| 2024/08/27 | 456 | 471 | 456 | 466 | 113,200 |
| 2024/08/26 | 452 | 460 | 452 | 455 | 62,500 |
| 2024/08/23 | 450 | 457 | 450 | 452 | 76,800 |
| 2024/08/22 | 451 | 454 | 450 | 450 | 53,200 |
| 2024/08/21 | 450 | 455 | 449 | 451 | 85,800 |
| 2024/08/20 | 451 | 456 | 451 | 452 | 79,600 |
| 2024/08/19 | 453 | 455 | 446 | 448 | 99,500 |
| 2024/08/16 | 454 | 458 | 449 | 453 | 109,800 |
| 2024/08/15 | 440 | 453 | 431 | 451 | 429,300 |
| 2024/08/14 | 454 | 464 | 449 | 464 | 201,800 |
| 2024/08/13 | 446 | 451 | 438 | 451 | 74,500 |
| 2024/08/09 | 429 | 439 | 423 | 436 | 100,800 |
| 2024/08/08 | 415 | 428 | 413 | 419 | 84,500 |
| 2024/08/07 | 411 | 422 | 409 | 417 | 173,100 |
| 2024/08/06 | 405 | 423 | 400 | 404 | 230,700 |
| 2024/08/05 | 424 | 426 | 373 | 394 | 365,200 |
| 2024/08/02 | 469 | 473 | 448 | 453 | 213,000 |
| 2024/08/01 | 496 | 496 | 486 | 491 | 69,200 |
| 2024/07/31 | 495 | 500 | 492 | 498 | 29,400 |
| 2024/07/30 | 497 | 498 | 494 | 496 | 30,000 |
| 2024/07/29 | 493 | 497 | 490 | 497 | 29,500 |
| 2024/07/26 | 486 | 490 | 485 | 489 | 32,000 |
| 2024/07/25 | 487 | 495 | 478 | 487 | 101,400 |
| 2024/07/24 | 505 | 505 | 493 | 493 | 55,600 |
| 2024/07/23 | 503 | 505 | 500 | 505 | 44,200 |
| 2024/07/22 | 505 | 506 | 500 | 503 | 36,400 |
| 2024/07/19 | 510 | 510 | 502 | 503 | 39,200 |
| 2024/07/18 | 504 | 511 | 503 | 509 | 44,900 |
| 2024/07/17 | 507 | 511 | 506 | 510 | 62,800 |
| 2024/07/16 | 503 | 509 | 503 | 505 | 49,000 |
| 2024/07/12 | 501 | 504 | 496 | 503 | 73,800 |
| 2024/07/11 | 501 | 504 | 497 | 504 | 68,300 |
| 2024/07/10 | 497 | 500 | 495 | 495 | 21,300 |
| 2024/07/09 | 500 | 500 | 495 | 497 | 39,300 |
| 2024/07/08 | 505 | 505 | 498 | 498 | 62,300 |
| 2024/07/05 | 510 | 510 | 504 | 506 | 44,600 |
| 2024/07/04 | 510 | 513 | 507 | 507 | 60,400 |
| 2024/07/03 | 504 | 510 | 503 | 510 | 110,600 |
| 2024/07/02 | 503 | 505 | 501 | 503 | 46,100 |
| 2024/07/01 | 505 | 505 | 500 | 500 | 59,500 |
| 2024/06/28 | 500 | 500 | 496 | 496 | 23,100 |
| 2024/06/27 | 497 | 503 | 495 | 500 | 97,400 |
| 2024/06/26 | 498 | 498 | 494 | 496 | 56,800 |
| 2024/06/25 | 489 | 498 | 489 | 493 | 126,900 |
| 2024/06/24 | 484 | 496 | 484 | 489 | 94,400 |
| 2024/06/21 | 482 | 487 | 481 | 482 | 61,200 |
| 2024/06/20 | 475 | 482 | 474 | 482 | 54,400 |
| 2024/06/19 | 473 | 478 | 472 | 475 | 57,500 |
| 2024/06/18 | 472 | 472 | 468 | 468 | 35,100 |
| 2024/06/17 | 477 | 477 | 466 | 468 | 46,500 |
| 2024/06/14 | 469 | 475 | 468 | 475 | 61,900 |
| 2024/06/13 | 478 | 478 | 466 | 469 | 45,400 |
| 2024/06/12 | 479 | 480 | 475 | 477 | 28,800 |
| 2024/06/11 | 477 | 481 | 477 | 479 | 28,600 |
| 2024/06/10 | 468 | 477 | 468 | 474 | 38,500 |
| 2024/06/07 | 472 | 474 | 468 | 468 | 47,100 |
| 2024/06/06 | 475 | 475 | 472 | 472 | 21,900 |
| 2024/06/05 | 476 | 476 | 472 | 472 | 23,000 |
| 2024/06/04 | 476 | 479 | 474 | 476 | 24,900 |
| 2024/06/03 | 479 | 480 | 475 | 478 | 30,900 |
| 2024/05/31 | 465 | 477 | 465 | 477 | 48,400 |
| 2024/05/30 | 458 | 469 | 457 | 467 | 46,000 |
| 2024/05/29 | 472 | 473 | 465 | 465 | 59,200 |
| 2024/05/28 | 476 | 476 | 472 | 475 | 53,200 |
| 2024/05/27 | 484 | 484 | 476 | 477 | 23,300 |
| 2024/05/24 | 475 | 481 | 475 | 480 | 36,500 |
| 2024/05/23 | 482 | 482 | 476 | 477 | 47,900 |
| 2024/05/22 | 487 | 487 | 480 | 480 | 48,000 |
| 2024/05/21 | 494 | 494 | 485 | 487 | 74,000 |
| 2024/05/20 | 495 | 497 | 488 | 494 | 94,600 |
| 2024/05/17 | 494 | 497 | 491 | 492 | 56,800 |
| 2024/05/16 | 495 | 503 | 488 | 494 | 203,100 |
| 2024/05/15 | 492 | 492 | 475 | 476 | 150,800 |
| 2024/05/14 | 492 | 493 | 485 | 492 | 59,200 |
| 2024/05/13 | 491 | 493 | 489 | 492 | 26,900 |
| 2024/05/10 | 493 | 496 | 491 | 492 | 30,300 |
| 2024/05/09 | 494 | 494 | 491 | 491 | 28,300 |
| 2024/05/08 | 494 | 496 | 492 | 492 | 39,000 |
| 2024/05/07 | 498 | 498 | 492 | 492 | 46,500 |
| 2024/05/02 | 491 | 495 | 490 | 494 | 29,600 |
| 2024/05/01 | 490 | 494 | 490 | 493 | 32,400 |
| 2024/04/30 | 494 | 498 | 492 | 495 | 50,000 |
| 2024/04/26 | 485 | 491 | 484 | 491 | 57,800 |
| 2024/04/25 | 488 | 488 | 484 | 485 | 50,000 |
| 2024/04/24 | 486 | 491 | 484 | 491 | 49,900 |
| 2024/04/23 | 481 | 486 | 479 | 485 | 42,500 |
| 2024/04/22 | 472 | 480 | 472 | 480 | 47,300 |
| 2024/04/19 | 475 | 477 | 462 | 469 | 95,700 |
| 2024/04/18 | 470 | 479 | 470 | 477 | 35,600 |
| 2024/04/17 | 476 | 477 | 471 | 471 | 54,400 |
| 2024/04/16 | 485 | 485 | 470 | 475 | 157,400 |
| 2024/04/15 | 481 | 488 | 480 | 488 | 66,400 |
| 2024/04/12 | 491 | 491 | 486 | 486 | 92,700 |
| 2024/04/11 | 496 | 497 | 490 | 491 | 105,400 |
| 2024/04/10 | 498 | 501 | 497 | 498 | 39,600 |
| 2024/04/09 | 498 | 503 | 497 | 499 | 76,800 |
| 2024/04/08 | 502 | 502 | 494 | 497 | 126,700 |
| 2024/04/05 | 503 | 505 | 499 | 501 | 114,800 |
| 2024/04/04 | 511 | 511 | 507 | 509 | 65,800 |
| 2024/04/03 | 509 | 514 | 504 | 510 | 85,100 |
| 2024/04/02 | 506 | 518 | 503 | 515 | 159,300 |
| 2024/04/01 | 505 | 507 | 499 | 507 | 189,800 |
| 2024/03/29 | 501 | 508 | 499 | 502 | 135,000 |
| 2024/03/28 | 500 | 505 | 498 | 501 | 108,600 |
| 2024/03/27 | 513 | 515 | 511 | 511 | 109,300 |
| 2024/03/26 | 510 | 515 | 506 | 513 | 150,900 |
| 2024/03/25 | 516 | 522 | 514 | 515 | 99,700 |
| 2024/03/22 | 521 | 521 | 513 | 516 | 223,500 |
| 2024/03/21 | 513 | 522 | 513 | 520 | 131,400 |
| 2024/03/19 | 507 | 511 | 504 | 511 | 86,300 |
| 2024/03/18 | 505 | 509 | 500 | 508 | 129,900 |
| 2024/03/15 | 510 | 514 | 504 | 507 | 69,600 |
| 2024/03/14 | 504 | 511 | 502 | 510 | 104,800 |
| 2024/03/13 | 509 | 513 | 498 | 504 | 102,000 |
| 2024/03/12 | 500 | 507 | 496 | 504 | 136,100 |
| 2024/03/11 | 515 | 515 | 499 | 506 | 170,400 |
| 2024/03/08 | 526 | 528 | 516 | 520 | 113,600 |
| 2024/03/07 | 537 | 539 | 523 | 526 | 140,100 |
| 2024/03/06 | 529 | 538 | 528 | 534 | 72,500 |
| 2024/03/05 | 531 | 537 | 529 | 532 | 90,900 |
| 2024/03/04 | 542 | 542 | 530 | 531 | 133,800 |
| 2024/03/01 | 541 | 546 | 539 | 541 | 76,900 |
| 2024/02/29 | 547 | 547 | 533 | 540 | 292,400 |
| 2024/02/28 | 536 | 554 | 536 | 552 | 225,100 |
| 2024/02/27 | 527 | 545 | 527 | 534 | 258,000 |
| 2024/02/26 | 530 | 533 | 523 | 529 | 175,300 |
| 2024/02/22 | 527 | 534 | 523 | 533 | 149,300 |
| 2024/02/21 | 529 | 532 | 523 | 529 | 137,600 |
| 2024/02/20 | 534 | 537 | 526 | 530 | 120,800 |
| 2024/02/19 | 521 | 533 | 519 | 532 | 164,400 |
| 2024/02/16 | 512 | 529 | 510 | 525 | 253,800 |
| 2024/02/15 | 530 | 539 | 508 | 511 | 588,100 |
| 2024/02/14 | 503 | 510 | 498 | 509 | 216,300 |
| 2024/02/13 | 498 | 503 | 497 | 503 | 125,800 |
| 2024/02/09 | 504 | 507 | 498 | 498 | 110,000 |
| 2024/02/08 | 510 | 510 | 501 | 505 | 55,000 |
| 2024/02/07 | 506 | 507 | 500 | 505 | 107,100 |
| 2024/02/06 | 504 | 509 | 502 | 505 | 58,900 |
| 2024/02/05 | 504 | 505 | 499 | 504 | 86,000 |
| 2024/02/02 | 505 | 505 | 497 | 503 | 94,600 |
| 2024/02/01 | 512 | 515 | 500 | 501 | 159,600 |
| 2024/01/31 | 503 | 512 | 498 | 512 | 161,500 |
| 2024/01/30 | 502 | 502 | 497 | 499 | 69,400 |
| 2024/01/29 | 495 | 504 | 494 | 501 | 103,700 |
| 2024/01/26 | 489 | 503 | 486 | 491 | 202,200 |
| 2024/01/25 | 488 | 493 | 486 | 486 | 94,000 |
| 2024/01/24 | 488 | 490 | 482 | 488 | 87,800 |
| 2024/01/23 | 492 | 493 | 486 | 491 | 144,000 |
| 2024/01/22 | 484 | 492 | 482 | 490 | 134,000 |
| 2024/01/19 | 479 | 483 | 479 | 482 | 53,900 |
| 2024/01/18 | 477 | 481 | 477 | 478 | 51,800 |
| 2024/01/17 | 485 | 488 | 477 | 478 | 96,300 |
| 2024/01/16 | 481 | 486 | 476 | 480 | 111,800 |
| 2024/01/15 | 467 | 486 | 467 | 481 | 273,000 |
| 2024/01/12 | 468 | 470 | 462 | 465 | 125,200 |
| 2024/01/11 | 469 | 475 | 468 | 468 | 117,500 |
| 2024/01/10 | 468 | 470 | 466 | 466 | 92,800 |
| 2024/01/09 | 475 | 478 | 466 | 468 | 165,000 |
| 2024/01/05 | 455 | 470 | 454 | 470 | 173,400 |
| 2024/01/04 | 443 | 457 | 442 | 454 | 158,000 |