3932 (株)アカツキ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5552,5892,5192,53293,6002,532
2023-12-282,5302,5612,5192,55198,1002,551
2023-12-272,4952,6102,4952,580176,6002,580
2023-12-262,4482,5252,4462,500155,5002,500
2023-12-252,5422,5612,3912,426361,0002,426
2023-12-222,5952,6252,4792,492877,9002,492
2023-12-212,5462,5962,5272,596572,0002,596
2023-12-202,1202,1332,0962,09640,4002,096
2023-12-192,1022,1182,0952,11326,5002,113
2023-12-182,0882,0972,0722,08920,7002,089
2023-12-152,1202,1212,0982,09836,8002,098
2023-12-142,1512,1792,1092,11232,0002,112
2023-12-132,1502,1612,1182,15133,1002,151
2023-12-122,1692,2052,1292,12950,9002,129
2023-12-112,1212,1522,1212,14667,2002,146
2023-12-082,2012,2412,1092,122162,2002,122
2023-12-072,2622,2892,2622,27757,7002,277
2023-12-062,2592,3042,2582,27572,2002,275
2023-12-052,3062,3192,2492,25152,7002,251
2023-12-042,3252,3442,3112,31759,0002,317
2023-12-012,3162,3352,2992,31845,6002,318
2023-11-302,3352,3542,2902,31291,8002,312
2023-11-292,3002,3462,3002,31161,0002,311
2023-11-282,2932,3102,2712,31067,8002,310
2023-11-272,2202,3242,2202,298143,9002,298
2023-11-242,1702,2122,1672,21153,3002,211
2023-11-222,1472,1702,1422,15625,7002,156
2023-11-212,1372,1672,1372,15726,8002,157
2023-11-202,1642,1702,1302,14462,3002,144
2023-11-172,1602,1872,1442,17258,4002,172
2023-11-162,2162,2162,1572,17560,9002,175
2023-11-152,2302,2652,2022,21669,3002,216
2023-11-142,2002,2292,1882,21786,4002,217
2023-11-132,0702,1982,0672,187111,5002,187
2023-11-102,1152,1152,0712,10951,4002,109
2023-11-092,1032,1212,0942,11530,6002,115
2023-11-082,1262,1392,0972,10635,2002,106
2023-11-072,1042,1332,1042,13348,9002,133
2023-11-062,1262,1342,0942,10252,2002,102
2023-11-022,0702,1112,0702,11139,7002,111
2023-11-012,1032,1092,0602,08146,7002,081
2023-10-312,0522,0862,0352,08058,3002,080
2023-10-302,0302,0542,0252,04159,7002,041
2023-10-272,0422,0592,0222,04744,3002,047
2023-10-262,0232,0572,0232,03539,2002,035
2023-10-252,1082,1082,0552,06059,0002,060
2023-10-242,0352,0772,0042,07057,1002,070
2023-10-232,0312,0802,0272,03483,0002,034
2023-10-202,0352,0642,0162,05451,3002,054
2023-10-192,0022,0532,0002,04441,3002,044
2023-10-181,9782,0451,9742,04348,2002,043
2023-10-171,9892,0041,9702,00357,3002,003
2023-10-161,9581,9921,9351,95268,3001,952
2023-10-132,0162,0251,9671,974106,4001,974
2023-10-122,0802,0802,0102,039167,6002,039
2023-10-112,1202,1312,0902,10271,6002,102
2023-10-102,0752,1192,0512,083141,9002,083
2023-10-062,0732,0802,0392,06762,2002,067
2023-10-052,0702,0832,0462,06199,5002,061
2023-10-042,0502,0712,0252,025124,6002,025
2023-10-032,1642,1642,0952,09582,6002,095
2023-10-022,1792,2042,1292,132103,7002,132
2023-09-292,2002,2362,1062,141190,3002,141
2023-09-282,2102,2392,1932,20196,2002,201
2023-09-272,2362,2672,2162,267139,7002,267
2023-09-262,3422,3532,2682,271218,4002,271
2023-09-252,4142,5022,3762,391400,2002,391
2023-09-222,2782,3332,2652,314117,7002,314
2023-09-212,2902,3132,2702,28097,4002,280
2023-09-202,2992,3132,2632,287150,8002,287
2023-09-192,2462,3282,2462,317129,7002,317
2023-09-152,1882,2552,1792,215214,7002,215
2023-09-142,1962,2172,1672,17055,6002,170
2023-09-132,2192,2192,1812,20256,2002,202
2023-09-122,1642,2392,1642,219138,5002,219
2023-09-112,1802,2072,1512,17071,6002,170
2023-09-082,1882,2332,1762,18197,7002,181
2023-09-072,1422,1882,1312,17978,5002,179
2023-09-062,1392,1742,1262,16398,2002,163
2023-09-052,1292,1462,0912,13184,4002,131
2023-09-042,1802,1852,1202,136116,7002,136
2023-09-012,1032,1772,1012,163130,9002,163
2023-08-312,0792,1692,0792,100145,0002,100
2023-08-302,0212,0792,0162,06278,9002,062
2023-08-291,9652,0271,9612,008104,9002,008
2023-08-281,9431,9581,9341,95149,2001,951
2023-08-251,9151,9381,9011,93041,7001,930
2023-08-241,9281,9451,9261,92833,1001,928
2023-08-231,9251,9321,9191,92828,6001,928
2023-08-221,9081,9301,9001,92626,6001,926
2023-08-211,8791,9241,8791,90864,8001,908
2023-08-181,8541,8851,8431,87837,3001,878
2023-08-171,8871,8871,8261,87493,8001,874
2023-08-161,8911,8911,8631,86771,7001,867
2023-08-151,9201,9211,8701,90889,5001,908
2023-08-141,8941,9481,8821,91198,6001,911
2023-08-102,0292,0291,8821,903318,6001,903
2023-08-092,1022,1032,0542,06594,3002,065
2023-08-082,0912,1002,0662,07855,9002,078
2023-08-072,0552,0892,0432,08947,3002,089
2023-08-042,0452,0602,0352,05730,8002,057
2023-08-032,0672,0722,0422,04454,2002,044
2023-08-022,1092,1092,0882,09530,2002,095
2023-08-012,1232,1452,1092,11829,8002,118
2023-07-312,1152,1152,0882,11343,1002,113
2023-07-282,0722,1002,0652,08546,1002,085
2023-07-272,0762,0912,0732,08939,2002,089
2023-07-262,0972,0972,0762,09031,4002,090
2023-07-252,1102,1102,0862,09623,9002,096
2023-07-242,0762,1122,0762,09250,5002,092
2023-07-212,0662,0862,0622,07931,7002,079
2023-07-202,0842,0972,0652,06525,4002,065
2023-07-192,0882,0912,0622,09028,1002,090
2023-07-182,0852,0912,0602,07135,6002,071
2023-07-142,0952,0952,0592,08427,7002,084
2023-07-132,0552,0752,0452,07533,3002,075
2023-07-122,0782,0992,0432,04571,2002,045
2023-07-112,0462,0672,0372,05763,1002,057
2023-07-102,0402,0452,0212,02540,4002,025
2023-07-072,0072,0322,0042,01837,6002,018
2023-07-062,0392,0412,0162,02045,9002,020
2023-07-052,0322,0492,0232,04534,4002,045
2023-07-042,0582,0592,0412,05033,4002,050
2023-07-032,0502,0852,0502,05950,3002,059
2023-06-302,0612,0612,0192,03867,1002,038
2023-06-292,0662,0752,0452,05542,9002,055
2023-06-282,0292,0642,0212,06495,7002,064
2023-06-272,0052,0121,9872,007116,7002,007
2023-06-262,0262,0382,0022,01255,6002,012
2023-06-232,0552,0612,0212,02683,7002,026
2023-06-222,0552,0732,0472,05457,4002,054
2023-06-212,0692,0792,0562,06158,1002,061
2023-06-202,0952,0952,0552,07673,0002,076
2023-06-192,0642,0932,0602,09061,8002,090
2023-06-162,0562,0732,0422,05273,4002,052
2023-06-152,1002,1002,0512,05164,5002,051
2023-06-142,1482,1482,0882,09058,0002,090
2023-06-132,1432,1632,1192,13066,5002,130
2023-06-122,1202,1472,1202,12942,7002,129
2023-06-092,1032,1132,0772,10478,7002,104
2023-06-082,1202,1202,0702,07772,3002,077
2023-06-072,1502,1552,1012,10976,4002,109
2023-06-062,1042,1432,0962,13643,5002,136
2023-06-052,1002,1262,0902,12041,5002,120
2023-06-022,0832,0832,0372,07451,6002,074
2023-06-012,0952,0952,0662,07045,3002,070
2023-05-312,1682,1712,0972,09978,8002,099
2023-05-302,1802,2032,1542,16856,0002,168
2023-05-292,1862,1882,1692,18091,0002,180
2023-05-262,1842,1922,1712,17165,4002,171
2023-05-252,1922,2022,1832,18565,6002,185
2023-05-242,1932,2142,1832,19239,5002,192
2023-05-232,2222,2452,1952,20656,5002,206
2023-05-222,2822,2852,2202,22742,4002,227
2023-05-192,2522,2892,2502,28027,1002,280
2023-05-182,3092,3092,2372,26359,6002,263
2023-05-172,1932,3282,1932,299129,5002,299
2023-05-162,1752,1892,1512,18478,8002,184
2023-05-152,1672,1672,1362,14161,6002,141
2023-05-122,1622,1742,1342,157161,3002,157
2023-05-112,2752,2922,2562,26932,6002,269
2023-05-102,2592,2812,2562,27130,6002,271
2023-05-092,2632,3022,2572,26348,9002,263
2023-05-082,2702,2882,2542,27135,9002,271
2023-05-022,2682,2762,2522,26436,7002,264
2023-05-012,2562,2662,2522,25736,5002,257
2023-04-282,2472,2592,2232,25157,5002,251
2023-04-272,2002,2462,1952,21846,8002,218
2023-04-262,1842,2182,1712,20340,6002,203
2023-04-252,1902,2082,1862,19131,5002,191
2023-04-242,1982,2122,1932,19620,5002,196
2023-04-212,2032,2122,1892,19822,3002,198
2023-04-202,2012,2242,2002,21225,2002,212
2023-04-192,2192,2242,1942,21029,4002,210
2023-04-182,2202,2392,2192,23823,3002,238
2023-04-172,2452,2482,2052,22025,8002,220
2023-04-142,2302,2562,2302,24524,1002,245
2023-04-132,2472,2502,2302,23022,2002,230
2023-04-122,2532,2532,2182,24831,2002,248
2023-04-112,2372,2692,2372,25344,7002,253
2023-04-102,2062,2392,2062,23328,4002,233
2023-04-072,2002,2232,1862,21630,7002,216
2023-04-062,2322,2322,1942,20338,5002,203
2023-04-052,2402,2612,2402,24736,7002,247
2023-04-042,2702,2822,2562,27333,2002,273
2023-04-032,2492,2852,2292,26977,4002,269
2023-03-312,2572,2572,2082,22450,9002,224
2023-03-302,2652,2702,2242,23543,4002,235
2023-03-292,2412,2552,2062,25565,8002,255
2023-03-282,2442,2482,1982,22855,5002,228
2023-03-272,2302,2622,2212,24248,9002,242
2023-03-242,2242,2302,2092,21428,4002,214
2023-03-232,2042,2092,1742,20916,0002,209
2023-03-222,1912,2132,1792,19131,9002,191
2023-03-202,2212,2282,1662,17837,2002,178
2023-03-172,1562,2022,1562,20230,0002,202
2023-03-162,1262,1612,1212,15538,6002,155
2023-03-152,1842,1842,1502,17646,7002,176
2023-03-142,1762,1762,1282,14257,8002,142
2023-03-132,2202,2482,1952,20635,5002,206
2023-03-102,2372,2512,2202,23883,3002,238
2023-03-092,2402,2572,2232,25253,7002,252
2023-03-082,2002,2392,1932,23440,2002,234
2023-03-072,2362,2362,2032,21338,2002,213
2023-03-062,2382,2542,2202,22942,1002,229
2023-03-032,1642,2232,1642,21862,9002,218
2023-03-022,1712,1712,1502,16327,8002,163
2023-03-012,1602,1782,1402,15454,9002,154
2023-02-282,1622,2072,1622,17183,0002,171
2023-02-272,1252,1482,1122,14642,2002,146
2023-02-242,1272,1302,1042,10756,7002,107
2023-02-222,1192,1312,1152,12737,6002,127
2023-02-212,1602,1772,1382,14331,9002,143
2023-02-202,1332,1642,1182,16043,6002,160
2023-02-172,1202,1552,1172,13241,5002,132
2023-02-162,1362,1422,1132,14032,4002,140
2023-02-152,1142,1312,0882,12755,7002,127
2023-02-142,1502,1642,0892,115129,0002,115
2023-02-132,2462,2532,1282,132161,8002,132
2023-02-102,3512,3612,2642,285111,4002,285
2023-02-092,3612,3802,3562,37331,0002,373
2023-02-082,3562,3832,3422,38266,9002,382
2023-02-072,3282,3522,3172,34931,3002,349
2023-02-062,3342,3582,3262,32847,9002,328
2023-02-032,3252,3352,3172,33537,7002,335
2023-02-022,3212,3312,3142,32432,2002,324
2023-02-012,3032,3232,2982,30425,4002,304
2023-01-312,2932,3082,2862,30229,4002,302
2023-01-302,3052,3202,2942,29442,0002,294
2023-01-272,3442,3442,3092,30939,8002,309
2023-01-262,2792,3302,2752,31762,2002,317
2023-01-252,2982,3032,2722,28030,8002,280
2023-01-242,2692,3052,2522,29863,3002,298
2023-01-232,2202,2642,2012,24449,1002,244
2023-01-202,2182,2182,1922,20541,9002,205
2023-01-192,2202,2202,1632,201136,4002,201
2023-01-182,2202,2922,2202,27078,2002,270
2023-01-172,2082,2192,1882,21245,6002,212
2023-01-162,1922,2412,1852,19057,8002,190
2023-01-132,2002,2202,1852,19758,9002,197
2023-01-122,2342,2532,1982,22059,8002,220
2023-01-112,1882,2262,1842,21753,4002,217
2023-01-102,2062,2062,1732,17727,3002,177
2023-01-062,2052,2052,1782,18233,7002,182
2023-01-052,2122,2342,2042,21441,2002,214
2023-01-042,2112,2342,1902,20440,4002,204

分割・併合履歴 : なし