3932 (株)アカツキ 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 | 2,312 | 2,320 | 2,283 | 2,306 | 28,700 | 2,306 |
| 2024-05-01 | 2,311 | 2,321 | 2,285 | 2,312 | 38,800 | 2,312 |
| 2024-04-30 | 2,295 | 2,309 | 2,251 | 2,309 | 60,300 | 2,309 |
| 2024-04-26 | 2,240 | 2,265 | 2,223 | 2,263 | 48,700 | 2,263 |
| 2024-04-25 | 2,271 | 2,287 | 2,242 | 2,247 | 54,600 | 2,247 |
| 2024-04-24 | 2,289 | 2,313 | 2,275 | 2,290 | 41,700 | 2,290 |
| 2024-04-23 | 2,276 | 2,288 | 2,245 | 2,277 | 49,500 | 2,277 |
| 2024-04-22 | 2,276 | 2,289 | 2,228 | 2,276 | 51,200 | 2,276 |
| 2024-04-19 | 2,324 | 2,332 | 2,243 | 2,243 | 120,400 | 2,243 |
| 2024-04-18 | 2,365 | 2,376 | 2,332 | 2,359 | 155,600 | 2,359 |
| 2024-04-17 | 2,386 | 2,388 | 2,324 | 2,324 | 53,200 | 2,324 |
| 2024-04-16 | 2,391 | 2,400 | 2,351 | 2,363 | 58,300 | 2,363 |
| 2024-04-15 | 2,422 | 2,446 | 2,400 | 2,423 | 26,000 | 2,423 |
| 2024-04-12 | 2,425 | 2,435 | 2,395 | 2,414 | 35,800 | 2,414 |
| 2024-04-11 | 2,448 | 2,448 | 2,406 | 2,411 | 29,500 | 2,411 |
| 2024-04-10 | 2,431 | 2,465 | 2,431 | 2,450 | 15,100 | 2,450 |
| 2024-04-09 | 2,461 | 2,461 | 2,418 | 2,440 | 29,500 | 2,440 |
| 2024-04-08 | 2,450 | 2,458 | 2,424 | 2,452 | 35,800 | 2,452 |
| 2024-04-05 | 2,401 | 2,430 | 2,388 | 2,414 | 38,100 | 2,414 |
| 2024-04-04 | 2,503 | 2,505 | 2,421 | 2,435 | 63,400 | 2,435 |
| 2024-04-03 | 2,537 | 2,537 | 2,488 | 2,503 | 58,400 | 2,503 |
| 2024-04-02 | 2,599 | 2,599 | 2,522 | 2,537 | 42,600 | 2,537 |
| 2024-04-01 | 2,590 | 2,630 | 2,559 | 2,603 | 39,400 | 2,603 |
| 2024-03-29 | 2,537 | 2,593 | 2,510 | 2,579 | 50,400 | 2,579 |
| 2024-03-28 | 2,605 | 2,609 | 2,508 | 2,525 | 59,600 | 2,525 |
| 2024-03-27 | 2,565 | 2,621 | 2,564 | 2,609 | 75,000 | 2,609 |
| 2024-03-26 | 2,550 | 2,615 | 2,524 | 2,579 | 46,200 | 2,579 |
| 2024-03-25 | 2,650 | 2,653 | 2,571 | 2,572 | 68,400 | 2,572 |
| 2024-03-22 | 2,558 | 2,558 | 2,524 | 2,554 | 36,400 | 2,554 |
| 2024-03-21 | 2,580 | 2,586 | 2,540 | 2,553 | 66,300 | 2,553 |
| 2024-03-19 | 2,518 | 2,580 | 2,518 | 2,546 | 39,800 | 2,546 |
| 2024-03-18 | 2,528 | 2,562 | 2,519 | 2,540 | 42,700 | 2,540 |
| 2024-03-15 | 2,492 | 2,528 | 2,481 | 2,513 | 241,400 | 2,513 |
| 2024-03-14 | 2,480 | 2,548 | 2,480 | 2,515 | 103,100 | 2,515 |
| 2024-03-13 | 2,601 | 2,601 | 2,481 | 2,507 | 131,600 | 2,507 |
| 2024-03-12 | 2,440 | 2,594 | 2,440 | 2,568 | 156,900 | 2,568 |
| 2024-03-11 | 2,353 | 2,447 | 2,349 | 2,440 | 135,100 | 2,440 |
| 2024-03-08 | 2,396 | 2,491 | 2,369 | 2,403 | 182,000 | 2,403 |
| 2024-03-07 | 2,470 | 2,472 | 2,403 | 2,410 | 57,700 | 2,410 |
| 2024-03-06 | 2,419 | 2,491 | 2,419 | 2,470 | 72,600 | 2,470 |
| 2024-03-05 | 2,474 | 2,474 | 2,404 | 2,419 | 141,900 | 2,419 |
| 2024-03-04 | 2,549 | 2,560 | 2,501 | 2,501 | 63,700 | 2,501 |
| 2024-03-01 | 2,584 | 2,611 | 2,546 | 2,554 | 59,700 | 2,554 |
| 2024-02-29 | 2,640 | 2,646 | 2,558 | 2,574 | 86,000 | 2,574 |
| 2024-02-28 | 2,624 | 2,703 | 2,617 | 2,668 | 135,000 | 2,668 |
| 2024-02-27 | 2,599 | 2,635 | 2,553 | 2,620 | 118,200 | 2,620 |
| 2024-02-26 | 2,521 | 2,596 | 2,521 | 2,578 | 148,000 | 2,578 |
| 2024-02-22 | 2,450 | 2,505 | 2,420 | 2,474 | 114,300 | 2,474 |
| 2024-02-21 | 2,460 | 2,473 | 2,400 | 2,400 | 56,100 | 2,400 |
| 2024-02-20 | 2,451 | 2,500 | 2,444 | 2,461 | 97,400 | 2,461 |
| 2024-02-19 | 2,370 | 2,510 | 2,365 | 2,494 | 121,200 | 2,494 |
| 2024-02-16 | 2,295 | 2,353 | 2,278 | 2,331 | 136,200 | 2,331 |
| 2024-02-15 | 2,380 | 2,380 | 2,293 | 2,318 | 107,300 | 2,318 |
| 2024-02-14 | 2,360 | 2,373 | 2,276 | 2,361 | 125,600 | 2,361 |
| 2024-02-13 | 2,358 | 2,425 | 2,287 | 2,362 | 336,500 | 2,362 |
| 2024-02-09 | 2,453 | 2,505 | 2,446 | 2,467 | 108,100 | 2,467 |
| 2024-02-08 | 2,494 | 2,494 | 2,442 | 2,469 | 92,400 | 2,469 |
| 2024-02-07 | 2,550 | 2,554 | 2,487 | 2,504 | 86,700 | 2,504 |
| 2024-02-06 | 2,570 | 2,589 | 2,547 | 2,553 | 47,000 | 2,553 |
| 2024-02-05 | 2,579 | 2,626 | 2,570 | 2,584 | 60,100 | 2,584 |
| 2024-02-02 | 2,530 | 2,630 | 2,527 | 2,574 | 92,600 | 2,574 |
| 2024-02-01 | 2,602 | 2,607 | 2,524 | 2,524 | 130,500 | 2,524 |
| 2024-01-31 | 2,677 | 2,677 | 2,634 | 2,655 | 101,500 | 2,655 |
| 2024-01-30 | 2,690 | 2,690 | 2,658 | 2,681 | 51,400 | 2,681 |
| 2024-01-29 | 2,706 | 2,720 | 2,665 | 2,676 | 67,200 | 2,676 |
| 2024-01-26 | 2,702 | 2,721 | 2,645 | 2,656 | 77,200 | 2,656 |
| 2024-01-25 | 2,720 | 2,745 | 2,682 | 2,742 | 84,800 | 2,742 |
| 2024-01-24 | 2,700 | 2,721 | 2,679 | 2,685 | 84,700 | 2,685 |
| 2024-01-23 | 2,660 | 2,757 | 2,660 | 2,738 | 258,200 | 2,738 |
| 2024-01-22 | 2,545 | 2,658 | 2,518 | 2,647 | 310,500 | 2,647 |
| 2024-01-19 | 2,460 | 2,463 | 2,423 | 2,445 | 61,600 | 2,445 |
| 2024-01-18 | 2,400 | 2,447 | 2,400 | 2,431 | 45,600 | 2,431 |
| 2024-01-17 | 2,425 | 2,460 | 2,405 | 2,419 | 83,700 | 2,419 |
| 2024-01-16 | 2,407 | 2,440 | 2,385 | 2,393 | 81,600 | 2,393 |
| 2024-01-15 | 2,437 | 2,464 | 2,410 | 2,413 | 49,700 | 2,413 |
| 2024-01-12 | 2,432 | 2,452 | 2,422 | 2,435 | 52,100 | 2,435 |
| 2024-01-11 | 2,483 | 2,496 | 2,431 | 2,432 | 69,800 | 2,432 |
| 2024-01-10 | 2,520 | 2,520 | 2,473 | 2,473 | 67,700 | 2,473 |
| 2024-01-09 | 2,503 | 2,525 | 2,485 | 2,519 | 66,400 | 2,519 |
| 2024-01-05 | 2,550 | 2,568 | 2,478 | 2,479 | 59,100 | 2,479 |
| 2024-01-04 | 2,500 | 2,547 | 2,471 | 2,544 | 77,500 | 2,544 |
分割・併合履歴 ： なし
