3932 (株)アカツキ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2,518 | 2,523 | 2,480 | 2,502 | 133,900 | 2,502 |
| 2026-02-05 | 2,525 | 2,549 | 2,511 | 2,537 | 68,400 | 2,537 |
| 2026-02-04 | 2,538 | 2,590 | 2,514 | 2,521 | 127,600 | 2,521 |
| 2026-02-03 | 2,512 | 2,574 | 2,512 | 2,563 | 39,400 | 2,563 |
| 2026-02-02 | 2,587 | 2,587 | 2,506 | 2,506 | 56,600 | 2,506 |
| 2026-01-30 | 2,549 | 2,572 | 2,536 | 2,547 | 41,800 | 2,547 |
| 2026-01-29 | 2,572 | 2,596 | 2,526 | 2,549 | 47,600 | 2,549 |
| 2026-01-28 | 2,600 | 2,600 | 2,565 | 2,576 | 43,100 | 2,576 |
| 2026-01-27 | 2,623 | 2,626 | 2,592 | 2,619 | 39,300 | 2,619 |
| 2026-01-26 | 2,633 | 2,648 | 2,615 | 2,620 | 77,500 | 2,620 |
| 2026-01-23 | 2,644 | 2,693 | 2,640 | 2,665 | 77,000 | 2,665 |
| 2026-01-22 | 2,608 | 2,625 | 2,600 | 2,604 | 36,600 | 2,604 |
| 2026-01-21 | 2,630 | 2,640 | 2,593 | 2,604 | 62,000 | 2,604 |
| 2026-01-20 | 2,666 | 2,680 | 2,645 | 2,647 | 27,000 | 2,647 |
| 2026-01-19 | 2,686 | 2,700 | 2,678 | 2,678 | 25,700 | 2,678 |
| 2026-01-16 | 2,681 | 2,696 | 2,657 | 2,676 | 30,700 | 2,676 |
| 2026-01-15 | 2,655 | 2,695 | 2,650 | 2,688 | 45,200 | 2,688 |
| 2026-01-14 | 2,661 | 2,693 | 2,655 | 2,658 | 32,400 | 2,658 |
| 2026-01-13 | 2,669 | 2,681 | 2,626 | 2,661 | 70,400 | 2,661 |
| 2026-01-09 | 2,690 | 2,713 | 2,660 | 2,662 | 66,100 | 2,662 |
| 2026-01-08 | 2,674 | 2,688 | 2,660 | 2,667 | 28,400 | 2,667 |
| 2026-01-07 | 2,659 | 2,679 | 2,630 | 2,672 | 41,300 | 2,672 |
| 2026-01-06 | 2,674 | 2,682 | 2,645 | 2,654 | 37,200 | 2,654 |
| 2026-01-05 | 2,657 | 2,707 | 2,656 | 2,656 | 52,400 | 2,656 |
分割・併合履歴 ： なし