3932 (株)アカツキ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,030 | 3,030 | 2,872 | 2,995 | 85,500 | 2,995 |
| 2025-04-03 | 3,105 | 3,160 | 3,050 | 3,100 | 73,800 | 3,100 |
| 2025-04-02 | 3,240 | 3,240 | 3,155 | 3,240 | 54,000 | 3,240 |
| 2025-04-01 | 3,115 | 3,225 | 3,115 | 3,205 | 97,200 | 3,205 |
| 2025-03-31 | 3,120 | 3,160 | 3,035 | 3,115 | 58,800 | 3,115 |
| 2025-03-28 | 3,105 | 3,165 | 3,105 | 3,160 | 51,000 | 3,160 |
| 2025-03-27 | 3,120 | 3,160 | 3,070 | 3,160 | 67,600 | 3,160 |
| 2025-03-26 | 3,095 | 3,245 | 3,060 | 3,185 | 95,500 | 3,185 |
| 2025-03-25 | 3,120 | 3,135 | 3,035 | 3,085 | 73,300 | 3,085 |
| 2025-03-24 | 3,015 | 3,110 | 2,993 | 3,110 | 78,100 | 3,110 |
| 2025-03-21 | 2,855 | 2,978 | 2,855 | 2,946 | 57,900 | 2,946 |
| 2025-03-19 | 2,887 | 2,904 | 2,863 | 2,878 | 52,600 | 2,878 |
| 2025-03-18 | 2,800 | 2,876 | 2,786 | 2,876 | 58,900 | 2,876 |
| 2025-03-17 | 2,809 | 2,809 | 2,759 | 2,788 | 58,200 | 2,788 |
| 2025-03-14 | 2,720 | 2,817 | 2,711 | 2,794 | 56,500 | 2,794 |
| 2025-03-13 | 2,797 | 2,797 | 2,695 | 2,720 | 94,700 | 2,720 |
| 2025-03-12 | 2,706 | 2,837 | 2,706 | 2,811 | 94,000 | 2,811 |
| 2025-03-11 | 2,738 | 2,740 | 2,680 | 2,706 | 77,100 | 2,706 |
| 2025-03-10 | 2,840 | 2,840 | 2,760 | 2,798 | 100,200 | 2,798 |
| 2025-03-07 | 2,904 | 2,914 | 2,820 | 2,846 | 119,600 | 2,846 |
| 2025-03-06 | 3,140 | 3,140 | 2,926 | 2,954 | 112,200 | 2,954 |
| 2025-03-05 | 3,170 | 3,180 | 3,070 | 3,125 | 101,100 | 3,125 |
| 2025-03-04 | 3,130 | 3,160 | 3,085 | 3,145 | 77,000 | 3,145 |
| 2025-03-03 | 3,185 | 3,185 | 3,100 | 3,140 | 102,100 | 3,140 |
| 2025-02-28 | 3,160 | 3,190 | 3,115 | 3,125 | 107,100 | 3,125 |
| 2025-02-27 | 3,020 | 3,170 | 3,000 | 3,155 | 117,000 | 3,155 |
| 2025-02-26 | 2,958 | 2,966 | 2,912 | 2,966 | 52,200 | 2,966 |
| 2025-02-25 | 2,980 | 3,065 | 2,952 | 2,957 | 83,800 | 2,957 |
| 2025-02-21 | 2,900 | 3,175 | 2,876 | 3,090 | 141,700 | 3,090 |
| 2025-02-20 | 2,993 | 3,030 | 2,925 | 2,936 | 66,500 | 2,936 |
| 2025-02-19 | 2,980 | 2,997 | 2,942 | 2,977 | 58,200 | 2,977 |
| 2025-02-18 | 2,991 | 3,045 | 2,968 | 2,980 | 69,200 | 2,980 |
| 2025-02-17 | 2,965 | 3,055 | 2,965 | 3,000 | 46,700 | 3,000 |
| 2025-02-14 | 2,987 | 3,035 | 2,929 | 2,941 | 100,400 | 2,941 |
| 2025-02-13 | 3,065 | 3,065 | 2,989 | 3,030 | 41,000 | 3,030 |
| 2025-02-12 | 2,835 | 3,110 | 2,734 | 3,110 | 194,500 | 3,110 |
| 2025-02-10 | 3,065 | 3,145 | 3,045 | 3,080 | 83,900 | 3,080 |
| 2025-02-07 | 3,115 | 3,130 | 3,055 | 3,065 | 42,100 | 3,065 |
| 2025-02-06 | 3,065 | 3,150 | 3,050 | 3,140 | 77,500 | 3,140 |
| 2025-02-05 | 2,974 | 3,050 | 2,972 | 3,050 | 78,300 | 3,050 |
| 2025-02-04 | 2,988 | 2,999 | 2,957 | 2,972 | 49,600 | 2,972 |
| 2025-02-03 | 2,982 | 2,983 | 2,918 | 2,952 | 48,000 | 2,952 |
| 2025-01-31 | 2,997 | 3,005 | 2,950 | 2,973 | 39,300 | 2,973 |
| 2025-01-30 | 2,920 | 3,000 | 2,900 | 2,982 | 69,400 | 2,982 |
| 2025-01-29 | 2,970 | 3,000 | 2,938 | 2,938 | 48,600 | 2,938 |
| 2025-01-28 | 2,870 | 3,025 | 2,859 | 2,970 | 94,200 | 2,970 |
| 2025-01-27 | 2,886 | 2,903 | 2,858 | 2,887 | 57,800 | 2,887 |
| 2025-01-24 | 2,887 | 2,895 | 2,836 | 2,873 | 82,100 | 2,873 |
| 2025-01-23 | 2,854 | 2,885 | 2,814 | 2,837 | 38,900 | 2,837 |
| 2025-01-22 | 2,802 | 2,849 | 2,800 | 2,817 | 43,200 | 2,817 |
| 2025-01-21 | 2,857 | 2,868 | 2,840 | 2,849 | 33,100 | 2,849 |
| 2025-01-20 | 2,851 | 2,859 | 2,823 | 2,823 | 24,600 | 2,823 |
| 2025-01-17 | 2,844 | 2,845 | 2,788 | 2,831 | 46,900 | 2,831 |
| 2025-01-16 | 2,900 | 2,900 | 2,824 | 2,844 | 41,000 | 2,844 |
| 2025-01-15 | 2,863 | 2,900 | 2,842 | 2,869 | 56,200 | 2,869 |
| 2025-01-14 | 2,824 | 2,841 | 2,818 | 2,826 | 82,600 | 2,826 |
| 2025-01-10 | 2,836 | 2,885 | 2,816 | 2,824 | 50,900 | 2,824 |
| 2025-01-09 | 2,899 | 2,922 | 2,835 | 2,878 | 128,700 | 2,878 |
| 2025-01-08 | 2,925 | 2,940 | 2,854 | 2,885 | 156,500 | 2,885 |
| 2025-01-07 | 2,979 | 3,030 | 2,949 | 2,975 | 105,600 | 2,975 |
| 2025-01-06 | 2,900 | 2,971 | 2,900 | 2,940 | 180,800 | 2,940 |
分割・併合履歴 ： なし