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
2023-12-29	2,555	2,589	2,519	2,532	93,600	2,532
2023-12-28	2,530	2,561	2,519	2,551	98,100	2,551
2023-12-27	2,495	2,610	2,495	2,580	176,600	2,580
2023-12-26	2,448	2,525	2,446	2,500	155,500	2,500
2023-12-25	2,542	2,561	2,391	2,426	361,000	2,426
2023-12-22	2,595	2,625	2,479	2,492	877,900	2,492
2023-12-21	2,546	2,596	2,527	2,596	572,000	2,596
2023-12-20	2,120	2,133	2,096	2,096	40,400	2,096
2023-12-19	2,102	2,118	2,095	2,113	26,500	2,113
2023-12-18	2,088	2,097	2,072	2,089	20,700	2,089
2023-12-15	2,120	2,121	2,098	2,098	36,800	2,098
2023-12-14	2,151	2,179	2,109	2,112	32,000	2,112
2023-12-13	2,150	2,161	2,118	2,151	33,100	2,151
2023-12-12	2,169	2,205	2,129	2,129	50,900	2,129
2023-12-11	2,121	2,152	2,121	2,146	67,200	2,146
2023-12-08	2,201	2,241	2,109	2,122	162,200	2,122
2023-12-07	2,262	2,289	2,262	2,277	57,700	2,277
2023-12-06	2,259	2,304	2,258	2,275	72,200	2,275
2023-12-05	2,306	2,319	2,249	2,251	52,700	2,251
2023-12-04	2,325	2,344	2,311	2,317	59,000	2,317
2023-12-01	2,316	2,335	2,299	2,318	45,600	2,318
2023-11-30	2,335	2,354	2,290	2,312	91,800	2,312
2023-11-29	2,300	2,346	2,300	2,311	61,000	2,311
2023-11-28	2,293	2,310	2,271	2,310	67,800	2,310
2023-11-27	2,220	2,324	2,220	2,298	143,900	2,298
2023-11-24	2,170	2,212	2,167	2,211	53,300	2,211
2023-11-22	2,147	2,170	2,142	2,156	25,700	2,156
2023-11-21	2,137	2,167	2,137	2,157	26,800	2,157
2023-11-20	2,164	2,170	2,130	2,144	62,300	2,144
2023-11-17	2,160	2,187	2,144	2,172	58,400	2,172
2023-11-16	2,216	2,216	2,157	2,175	60,900	2,175
2023-11-15	2,230	2,265	2,202	2,216	69,300	2,216
2023-11-14	2,200	2,229	2,188	2,217	86,400	2,217
2023-11-13	2,070	2,198	2,067	2,187	111,500	2,187
2023-11-10	2,115	2,115	2,071	2,109	51,400	2,109
2023-11-09	2,103	2,121	2,094	2,115	30,600	2,115
2023-11-08	2,126	2,139	2,097	2,106	35,200	2,106
2023-11-07	2,104	2,133	2,104	2,133	48,900	2,133
2023-11-06	2,126	2,134	2,094	2,102	52,200	2,102
2023-11-02	2,070	2,111	2,070	2,111	39,700	2,111
2023-11-01	2,103	2,109	2,060	2,081	46,700	2,081
2023-10-31	2,052	2,086	2,035	2,080	58,300	2,080
2023-10-30	2,030	2,054	2,025	2,041	59,700	2,041
2023-10-27	2,042	2,059	2,022	2,047	44,300	2,047
2023-10-26	2,023	2,057	2,023	2,035	39,200	2,035
2023-10-25	2,108	2,108	2,055	2,060	59,000	2,060
2023-10-24	2,035	2,077	2,004	2,070	57,100	2,070
2023-10-23	2,031	2,080	2,027	2,034	83,000	2,034
2023-10-20	2,035	2,064	2,016	2,054	51,300	2,054
2023-10-19	2,002	2,053	2,000	2,044	41,300	2,044
2023-10-18	1,978	2,045	1,974	2,043	48,200	2,043
2023-10-17	1,989	2,004	1,970	2,003	57,300	2,003
2023-10-16	1,958	1,992	1,935	1,952	68,300	1,952
2023-10-13	2,016	2,025	1,967	1,974	106,400	1,974
2023-10-12	2,080	2,080	2,010	2,039	167,600	2,039
2023-10-11	2,120	2,131	2,090	2,102	71,600	2,102
2023-10-10	2,075	2,119	2,051	2,083	141,900	2,083
2023-10-06	2,073	2,080	2,039	2,067	62,200	2,067
2023-10-05	2,070	2,083	2,046	2,061	99,500	2,061
2023-10-04	2,050	2,071	2,025	2,025	124,600	2,025
2023-10-03	2,164	2,164	2,095	2,095	82,600	2,095
2023-10-02	2,179	2,204	2,129	2,132	103,700	2,132
2023-09-29	2,200	2,236	2,106	2,141	190,300	2,141
2023-09-28	2,210	2,239	2,193	2,201	96,200	2,201
2023-09-27	2,236	2,267	2,216	2,267	139,700	2,267
2023-09-26	2,342	2,353	2,268	2,271	218,400	2,271
2023-09-25	2,414	2,502	2,376	2,391	400,200	2,391
2023-09-22	2,278	2,333	2,265	2,314	117,700	2,314
2023-09-21	2,290	2,313	2,270	2,280	97,400	2,280
2023-09-20	2,299	2,313	2,263	2,287	150,800	2,287
2023-09-19	2,246	2,328	2,246	2,317	129,700	2,317
2023-09-15	2,188	2,255	2,179	2,215	214,700	2,215
2023-09-14	2,196	2,217	2,167	2,170	55,600	2,170
2023-09-13	2,219	2,219	2,181	2,202	56,200	2,202
2023-09-12	2,164	2,239	2,164	2,219	138,500	2,219
2023-09-11	2,180	2,207	2,151	2,170	71,600	2,170
2023-09-08	2,188	2,233	2,176	2,181	97,700	2,181
2023-09-07	2,142	2,188	2,131	2,179	78,500	2,179
2023-09-06	2,139	2,174	2,126	2,163	98,200	2,163
2023-09-05	2,129	2,146	2,091	2,131	84,400	2,131
2023-09-04	2,180	2,185	2,120	2,136	116,700	2,136
2023-09-01	2,103	2,177	2,101	2,163	130,900	2,163
2023-08-31	2,079	2,169	2,079	2,100	145,000	2,100
2023-08-30	2,021	2,079	2,016	2,062	78,900	2,062
2023-08-29	1,965	2,027	1,961	2,008	104,900	2,008
2023-08-28	1,943	1,958	1,934	1,951	49,200	1,951
2023-08-25	1,915	1,938	1,901	1,930	41,700	1,930
2023-08-24	1,928	1,945	1,926	1,928	33,100	1,928
2023-08-23	1,925	1,932	1,919	1,928	28,600	1,928
2023-08-22	1,908	1,930	1,900	1,926	26,600	1,926
2023-08-21	1,879	1,924	1,879	1,908	64,800	1,908
2023-08-18	1,854	1,885	1,843	1,878	37,300	1,878
2023-08-17	1,887	1,887	1,826	1,874	93,800	1,874
2023-08-16	1,891	1,891	1,863	1,867	71,700	1,867
2023-08-15	1,920	1,921	1,870	1,908	89,500	1,908
2023-08-14	1,894	1,948	1,882	1,911	98,600	1,911
2023-08-10	2,029	2,029	1,882	1,903	318,600	1,903
2023-08-09	2,102	2,103	2,054	2,065	94,300	2,065
2023-08-08	2,091	2,100	2,066	2,078	55,900	2,078
2023-08-07	2,055	2,089	2,043	2,089	47,300	2,089
2023-08-04	2,045	2,060	2,035	2,057	30,800	2,057
2023-08-03	2,067	2,072	2,042	2,044	54,200	2,044
2023-08-02	2,109	2,109	2,088	2,095	30,200	2,095
2023-08-01	2,123	2,145	2,109	2,118	29,800	2,118
2023-07-31	2,115	2,115	2,088	2,113	43,100	2,113
2023-07-28	2,072	2,100	2,065	2,085	46,100	2,085
2023-07-27	2,076	2,091	2,073	2,089	39,200	2,089
2023-07-26	2,097	2,097	2,076	2,090	31,400	2,090
2023-07-25	2,110	2,110	2,086	2,096	23,900	2,096
2023-07-24	2,076	2,112	2,076	2,092	50,500	2,092
2023-07-21	2,066	2,086	2,062	2,079	31,700	2,079
2023-07-20	2,084	2,097	2,065	2,065	25,400	2,065
2023-07-19	2,088	2,091	2,062	2,090	28,100	2,090
2023-07-18	2,085	2,091	2,060	2,071	35,600	2,071
2023-07-14	2,095	2,095	2,059	2,084	27,700	2,084
2023-07-13	2,055	2,075	2,045	2,075	33,300	2,075
2023-07-12	2,078	2,099	2,043	2,045	71,200	2,045
2023-07-11	2,046	2,067	2,037	2,057	63,100	2,057
2023-07-10	2,040	2,045	2,021	2,025	40,400	2,025
2023-07-07	2,007	2,032	2,004	2,018	37,600	2,018
2023-07-06	2,039	2,041	2,016	2,020	45,900	2,020
2023-07-05	2,032	2,049	2,023	2,045	34,400	2,045
2023-07-04	2,058	2,059	2,041	2,050	33,400	2,050
2023-07-03	2,050	2,085	2,050	2,059	50,300	2,059
2023-06-30	2,061	2,061	2,019	2,038	67,100	2,038
2023-06-29	2,066	2,075	2,045	2,055	42,900	2,055
2023-06-28	2,029	2,064	2,021	2,064	95,700	2,064
2023-06-27	2,005	2,012	1,987	2,007	116,700	2,007
2023-06-26	2,026	2,038	2,002	2,012	55,600	2,012
2023-06-23	2,055	2,061	2,021	2,026	83,700	2,026
2023-06-22	2,055	2,073	2,047	2,054	57,400	2,054
2023-06-21	2,069	2,079	2,056	2,061	58,100	2,061
2023-06-20	2,095	2,095	2,055	2,076	73,000	2,076
2023-06-19	2,064	2,093	2,060	2,090	61,800	2,090
2023-06-16	2,056	2,073	2,042	2,052	73,400	2,052
2023-06-15	2,100	2,100	2,051	2,051	64,500	2,051
2023-06-14	2,148	2,148	2,088	2,090	58,000	2,090
2023-06-13	2,143	2,163	2,119	2,130	66,500	2,130
2023-06-12	2,120	2,147	2,120	2,129	42,700	2,129
2023-06-09	2,103	2,113	2,077	2,104	78,700	2,104
2023-06-08	2,120	2,120	2,070	2,077	72,300	2,077
2023-06-07	2,150	2,155	2,101	2,109	76,400	2,109
2023-06-06	2,104	2,143	2,096	2,136	43,500	2,136
2023-06-05	2,100	2,126	2,090	2,120	41,500	2,120
2023-06-02	2,083	2,083	2,037	2,074	51,600	2,074
2023-06-01	2,095	2,095	2,066	2,070	45,300	2,070
2023-05-31	2,168	2,171	2,097	2,099	78,800	2,099
2023-05-30	2,180	2,203	2,154	2,168	56,000	2,168
2023-05-29	2,186	2,188	2,169	2,180	91,000	2,180
2023-05-26	2,184	2,192	2,171	2,171	65,400	2,171
2023-05-25	2,192	2,202	2,183	2,185	65,600	2,185
2023-05-24	2,193	2,214	2,183	2,192	39,500	2,192
2023-05-23	2,222	2,245	2,195	2,206	56,500	2,206
2023-05-22	2,282	2,285	2,220	2,227	42,400	2,227
2023-05-19	2,252	2,289	2,250	2,280	27,100	2,280
2023-05-18	2,309	2,309	2,237	2,263	59,600	2,263
2023-05-17	2,193	2,328	2,193	2,299	129,500	2,299
2023-05-16	2,175	2,189	2,151	2,184	78,800	2,184
2023-05-15	2,167	2,167	2,136	2,141	61,600	2,141
2023-05-12	2,162	2,174	2,134	2,157	161,300	2,157
2023-05-11	2,275	2,292	2,256	2,269	32,600	2,269
2023-05-10	2,259	2,281	2,256	2,271	30,600	2,271
2023-05-09	2,263	2,302	2,257	2,263	48,900	2,263
2023-05-08	2,270	2,288	2,254	2,271	35,900	2,271
2023-05-02	2,268	2,276	2,252	2,264	36,700	2,264
2023-05-01	2,256	2,266	2,252	2,257	36,500	2,257
2023-04-28	2,247	2,259	2,223	2,251	57,500	2,251
2023-04-27	2,200	2,246	2,195	2,218	46,800	2,218
2023-04-26	2,184	2,218	2,171	2,203	40,600	2,203
2023-04-25	2,190	2,208	2,186	2,191	31,500	2,191
2023-04-24	2,198	2,212	2,193	2,196	20,500	2,196
2023-04-21	2,203	2,212	2,189	2,198	22,300	2,198
2023-04-20	2,201	2,224	2,200	2,212	25,200	2,212
2023-04-19	2,219	2,224	2,194	2,210	29,400	2,210
2023-04-18	2,220	2,239	2,219	2,238	23,300	2,238
2023-04-17	2,245	2,248	2,205	2,220	25,800	2,220
2023-04-14	2,230	2,256	2,230	2,245	24,100	2,245
2023-04-13	2,247	2,250	2,230	2,230	22,200	2,230
2023-04-12	2,253	2,253	2,218	2,248	31,200	2,248
2023-04-11	2,237	2,269	2,237	2,253	44,700	2,253
2023-04-10	2,206	2,239	2,206	2,233	28,400	2,233
2023-04-07	2,200	2,223	2,186	2,216	30,700	2,216
2023-04-06	2,232	2,232	2,194	2,203	38,500	2,203
2023-04-05	2,240	2,261	2,240	2,247	36,700	2,247
2023-04-04	2,270	2,282	2,256	2,273	33,200	2,273
2023-04-03	2,249	2,285	2,229	2,269	77,400	2,269
2023-03-31	2,257	2,257	2,208	2,224	50,900	2,224
2023-03-30	2,265	2,270	2,224	2,235	43,400	2,235
2023-03-29	2,241	2,255	2,206	2,255	65,800	2,255
2023-03-28	2,244	2,248	2,198	2,228	55,500	2,228
2023-03-27	2,230	2,262	2,221	2,242	48,900	2,242
2023-03-24	2,224	2,230	2,209	2,214	28,400	2,214
2023-03-23	2,204	2,209	2,174	2,209	16,000	2,209
2023-03-22	2,191	2,213	2,179	2,191	31,900	2,191
2023-03-20	2,221	2,228	2,166	2,178	37,200	2,178
2023-03-17	2,156	2,202	2,156	2,202	30,000	2,202
2023-03-16	2,126	2,161	2,121	2,155	38,600	2,155
2023-03-15	2,184	2,184	2,150	2,176	46,700	2,176
2023-03-14	2,176	2,176	2,128	2,142	57,800	2,142
2023-03-13	2,220	2,248	2,195	2,206	35,500	2,206
2023-03-10	2,237	2,251	2,220	2,238	83,300	2,238
2023-03-09	2,240	2,257	2,223	2,252	53,700	2,252
2023-03-08	2,200	2,239	2,193	2,234	40,200	2,234
2023-03-07	2,236	2,236	2,203	2,213	38,200	2,213
2023-03-06	2,238	2,254	2,220	2,229	42,100	2,229
2023-03-03	2,164	2,223	2,164	2,218	62,900	2,218
2023-03-02	2,171	2,171	2,150	2,163	27,800	2,163
2023-03-01	2,160	2,178	2,140	2,154	54,900	2,154
2023-02-28	2,162	2,207	2,162	2,171	83,000	2,171
2023-02-27	2,125	2,148	2,112	2,146	42,200	2,146
2023-02-24	2,127	2,130	2,104	2,107	56,700	2,107
2023-02-22	2,119	2,131	2,115	2,127	37,600	2,127
2023-02-21	2,160	2,177	2,138	2,143	31,900	2,143
2023-02-20	2,133	2,164	2,118	2,160	43,600	2,160
2023-02-17	2,120	2,155	2,117	2,132	41,500	2,132
2023-02-16	2,136	2,142	2,113	2,140	32,400	2,140
2023-02-15	2,114	2,131	2,088	2,127	55,700	2,127
2023-02-14	2,150	2,164	2,089	2,115	129,000	2,115
2023-02-13	2,246	2,253	2,128	2,132	161,800	2,132
2023-02-10	2,351	2,361	2,264	2,285	111,400	2,285
2023-02-09	2,361	2,380	2,356	2,373	31,000	2,373
2023-02-08	2,356	2,383	2,342	2,382	66,900	2,382
2023-02-07	2,328	2,352	2,317	2,349	31,300	2,349
2023-02-06	2,334	2,358	2,326	2,328	47,900	2,328
2023-02-03	2,325	2,335	2,317	2,335	37,700	2,335
2023-02-02	2,321	2,331	2,314	2,324	32,200	2,324
2023-02-01	2,303	2,323	2,298	2,304	25,400	2,304
2023-01-31	2,293	2,308	2,286	2,302	29,400	2,302
2023-01-30	2,305	2,320	2,294	2,294	42,000	2,294
2023-01-27	2,344	2,344	2,309	2,309	39,800	2,309
2023-01-26	2,279	2,330	2,275	2,317	62,200	2,317
2023-01-25	2,298	2,303	2,272	2,280	30,800	2,280
2023-01-24	2,269	2,305	2,252	2,298	63,300	2,298
2023-01-23	2,220	2,264	2,201	2,244	49,100	2,244
2023-01-20	2,218	2,218	2,192	2,205	41,900	2,205
2023-01-19	2,220	2,220	2,163	2,201	136,400	2,201
2023-01-18	2,220	2,292	2,220	2,270	78,200	2,270
2023-01-17	2,208	2,219	2,188	2,212	45,600	2,212
2023-01-16	2,192	2,241	2,185	2,190	57,800	2,190
2023-01-13	2,200	2,220	2,185	2,197	58,900	2,197
2023-01-12	2,234	2,253	2,198	2,220	59,800	2,220
2023-01-11	2,188	2,226	2,184	2,217	53,400	2,217
2023-01-10	2,206	2,206	2,173	2,177	27,300	2,177
2023-01-06	2,205	2,205	2,178	2,182	33,700	2,182
2023-01-05	2,212	2,234	2,204	2,214	41,200	2,214
2023-01-04	2,211	2,234	2,190	2,204	40,400	2,204

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

3932 (株)アカツキ の時系列データ [2023年度]

3932 (株)アカツキの時系列データ [2023年度]