8737 (株)あかつき本社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 491 | 495 | 490 | 494 | 29,600 | 494 |
| 2024-05-01 | 490 | 494 | 490 | 493 | 32,400 | 493 |
| 2024-04-30 | 494 | 498 | 492 | 495 | 50,000 | 495 |
| 2024-04-26 | 485 | 491 | 484 | 491 | 57,800 | 491 |
| 2024-04-25 | 488 | 488 | 484 | 485 | 50,000 | 485 |
| 2024-04-24 | 486 | 491 | 484 | 491 | 49,900 | 491 |
| 2024-04-23 | 481 | 486 | 479 | 485 | 42,500 | 485 |
| 2024-04-22 | 472 | 480 | 472 | 480 | 47,300 | 480 |
| 2024-04-19 | 475 | 477 | 462 | 469 | 95,700 | 469 |
| 2024-04-18 | 470 | 479 | 470 | 477 | 35,600 | 477 |
| 2024-04-17 | 476 | 477 | 471 | 471 | 54,400 | 471 |
| 2024-04-16 | 485 | 485 | 470 | 475 | 157,400 | 475 |
| 2024-04-15 | 481 | 488 | 480 | 488 | 66,400 | 488 |
| 2024-04-12 | 491 | 491 | 486 | 486 | 92,700 | 486 |
| 2024-04-11 | 496 | 497 | 490 | 491 | 105,400 | 491 |
| 2024-04-10 | 498 | 501 | 497 | 498 | 39,600 | 498 |
| 2024-04-09 | 498 | 503 | 497 | 499 | 76,800 | 499 |
| 2024-04-08 | 502 | 502 | 494 | 497 | 126,700 | 497 |
| 2024-04-05 | 503 | 505 | 499 | 501 | 114,800 | 501 |
| 2024-04-04 | 511 | 511 | 507 | 509 | 65,800 | 509 |
| 2024-04-03 | 509 | 514 | 504 | 510 | 85,100 | 510 |
| 2024-04-02 | 506 | 518 | 503 | 515 | 159,300 | 515 |
| 2024-04-01 | 505 | 507 | 499 | 507 | 189,800 | 507 |
| 2024-03-29 | 501 | 508 | 499 | 502 | 135,000 | 502 |
| 2024-03-28 | 500 | 505 | 498 | 501 | 108,600 | 501 |
| 2024-03-27 | 513 | 515 | 511 | 511 | 109,300 | 511 |
| 2024-03-26 | 510 | 515 | 506 | 513 | 150,900 | 513 |
| 2024-03-25 | 516 | 522 | 514 | 515 | 99,700 | 515 |
| 2024-03-22 | 521 | 521 | 513 | 516 | 223,500 | 516 |
| 2024-03-21 | 513 | 522 | 513 | 520 | 131,400 | 520 |
| 2024-03-19 | 507 | 511 | 504 | 511 | 86,300 | 511 |
| 2024-03-18 | 505 | 509 | 500 | 508 | 129,900 | 508 |
| 2024-03-15 | 510 | 514 | 504 | 507 | 69,600 | 507 |
| 2024-03-14 | 504 | 511 | 502 | 510 | 104,800 | 510 |
| 2024-03-13 | 509 | 513 | 498 | 504 | 102,000 | 504 |
| 2024-03-12 | 500 | 507 | 496 | 504 | 136,100 | 504 |
| 2024-03-11 | 515 | 515 | 499 | 506 | 170,400 | 506 |
| 2024-03-08 | 526 | 528 | 516 | 520 | 113,600 | 520 |
| 2024-03-07 | 537 | 539 | 523 | 526 | 140,100 | 526 |
| 2024-03-06 | 529 | 538 | 528 | 534 | 72,500 | 534 |
| 2024-03-05 | 531 | 537 | 529 | 532 | 90,900 | 532 |
| 2024-03-04 | 542 | 542 | 530 | 531 | 133,800 | 531 |
| 2024-03-01 | 541 | 546 | 539 | 541 | 76,900 | 541 |
| 2024-02-29 | 547 | 547 | 533 | 540 | 292,400 | 540 |
| 2024-02-28 | 536 | 554 | 536 | 552 | 225,100 | 552 |
| 2024-02-27 | 527 | 545 | 527 | 534 | 258,000 | 534 |
| 2024-02-26 | 530 | 533 | 523 | 529 | 175,300 | 529 |
| 2024-02-22 | 527 | 534 | 523 | 533 | 149,300 | 533 |
| 2024-02-21 | 529 | 532 | 523 | 529 | 137,600 | 529 |
| 2024-02-20 | 534 | 537 | 526 | 530 | 120,800 | 530 |
| 2024-02-19 | 521 | 533 | 519 | 532 | 164,400 | 532 |
| 2024-02-16 | 512 | 529 | 510 | 525 | 253,800 | 525 |
| 2024-02-15 | 530 | 539 | 508 | 511 | 588,100 | 511 |
| 2024-02-14 | 503 | 510 | 498 | 509 | 216,300 | 509 |
| 2024-02-13 | 498 | 503 | 497 | 503 | 125,800 | 503 |
| 2024-02-09 | 504 | 507 | 498 | 498 | 110,000 | 498 |
| 2024-02-08 | 510 | 510 | 501 | 505 | 55,000 | 505 |
| 2024-02-07 | 506 | 507 | 500 | 505 | 107,100 | 505 |
| 2024-02-06 | 504 | 509 | 502 | 505 | 58,900 | 505 |
| 2024-02-05 | 504 | 505 | 499 | 504 | 86,000 | 504 |
| 2024-02-02 | 505 | 505 | 497 | 503 | 94,600 | 503 |
| 2024-02-01 | 512 | 515 | 500 | 501 | 159,600 | 501 |
| 2024-01-31 | 503 | 512 | 498 | 512 | 161,500 | 512 |
| 2024-01-30 | 502 | 502 | 497 | 499 | 69,400 | 499 |
| 2024-01-29 | 495 | 504 | 494 | 501 | 103,700 | 501 |
| 2024-01-26 | 489 | 503 | 486 | 491 | 202,200 | 491 |
| 2024-01-25 | 488 | 493 | 486 | 486 | 94,000 | 486 |
| 2024-01-24 | 488 | 490 | 482 | 488 | 87,800 | 488 |
| 2024-01-23 | 492 | 493 | 486 | 491 | 144,000 | 491 |
| 2024-01-22 | 484 | 492 | 482 | 490 | 134,000 | 490 |
| 2024-01-19 | 479 | 483 | 479 | 482 | 53,900 | 482 |
| 2024-01-18 | 477 | 481 | 477 | 478 | 51,800 | 478 |
| 2024-01-17 | 485 | 488 | 477 | 478 | 96,300 | 478 |
| 2024-01-16 | 481 | 486 | 476 | 480 | 111,800 | 480 |
| 2024-01-15 | 467 | 486 | 467 | 481 | 273,000 | 481 |
| 2024-01-12 | 468 | 470 | 462 | 465 | 125,200 | 465 |
| 2024-01-11 | 469 | 475 | 468 | 468 | 117,500 | 468 |
| 2024-01-10 | 468 | 470 | 466 | 466 | 92,800 | 466 |
| 2024-01-09 | 475 | 478 | 466 | 468 | 165,000 | 468 |
| 2024-01-05 | 455 | 470 | 454 | 470 | 173,400 | 470 |
| 2024-01-04 | 443 | 457 | 442 | 454 | 158,000 | 454 |
分割・併合履歴 ： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株
