8737 (株)あかつき本社の時系列データ [2021年度]

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

分割・併合履歴： [2014-03-06]1株→2株 [2013-01-07]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8737 (株)あかつき本社 の時系列データ [2021年度]

8737 (株)あかつき本社の時系列データ [2021年度]