6840 (株)AKIBAホールディングス 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 | 231 | 231 | 196 | 222 | 91,700 | 222 |
| 2025-04-03 | 240 | 240 | 230 | 234 | 44,700 | 234 |
| 2025-04-02 | 251 | 272 | 246 | 253 | 165,000 | 253 |
| 2025-04-01 | 245 | 247 | 243 | 245 | 4,200 | 245 |
| 2025-03-31 | 251 | 251 | 240 | 245 | 11,100 | 245 |
| 2025-03-28 | 251 | 257 | 250 | 253 | 10,300 | 253 |
| 2025-03-27 | 252 | 254 | 251 | 251 | 16,900 | 251 |
| 2025-03-26 | 252 | 253 | 248 | 251 | 14,000 | 251 |
| 2025-03-25 | 250 | 250 | 245 | 247 | 6,900 | 247 |
| 2025-03-24 | 245 | 254 | 245 | 246 | 22,100 | 246 |
| 2025-03-21 | 249 | 249 | 245 | 245 | 6,700 | 245 |
| 2025-03-19 | 251 | 257 | 242 | 247 | 29,900 | 247 |
| 2025-03-18 | 248 | 250 | 245 | 245 | 4,300 | 245 |
| 2025-03-17 | 248 | 249 | 244 | 248 | 5,300 | 248 |
| 2025-03-14 | 250 | 250 | 245 | 245 | 4,600 | 245 |
| 2025-03-13 | 245 | 252 | 245 | 247 | 25,900 | 247 |
| 2025-03-12 | 235 | 245 | 235 | 245 | 24,400 | 245 |
| 2025-03-11 | 240 | 240 | 235 | 236 | 31,000 | 236 |
| 2025-03-10 | 246 | 246 | 241 | 241 | 18,000 | 241 |
| 2025-03-07 | 245 | 248 | 245 | 246 | 14,100 | 246 |
| 2025-03-06 | 248 | 254 | 248 | 249 | 62,900 | 249 |
| 2025-03-05 | 253 | 256 | 252 | 255 | 5,100 | 255 |
| 2025-03-04 | 260 | 261 | 253 | 254 | 12,100 | 254 |
| 2025-03-03 | 260 | 261 | 255 | 258 | 16,800 | 258 |
| 2025-02-28 | 260 | 273 | 260 | 261 | 59,500 | 261 |
| 2025-02-27 | 262 | 264 | 261 | 262 | 16,300 | 262 |
| 2025-02-26 | 266 | 269 | 262 | 264 | 21,600 | 264 |
| 2025-02-25 | 270 | 270 | 264 | 264 | 24,100 | 264 |
| 2025-02-21 | 272 | 277 | 272 | 272 | 23,600 | 272 |
| 2025-02-20 | 281 | 281 | 273 | 273 | 9,600 | 273 |
| 2025-02-19 | 276 | 285 | 273 | 279 | 27,600 | 279 |
| 2025-02-18 | 280 | 280 | 274 | 276 | 39,900 | 276 |
| 2025-02-17 | 273 | 285 | 270 | 282 | 29,000 | 282 |
| 2025-02-14 | 276 | 276 | 273 | 274 | 4,600 | 274 |
| 2025-02-13 | 272 | 274 | 270 | 273 | 10,500 | 273 |
| 2025-02-12 | 276 | 277 | 272 | 272 | 12,200 | 272 |
| 2025-02-10 | 276 | 276 | 271 | 275 | 9,000 | 275 |
| 2025-02-07 | 272 | 277 | 272 | 275 | 10,700 | 275 |
| 2025-02-06 | 274 | 276 | 272 | 274 | 9,600 | 274 |
| 2025-02-05 | 265 | 272 | 261 | 272 | 24,100 | 272 |
| 2025-02-04 | 260 | 274 | 260 | 265 | 19,600 | 265 |
| 2025-02-03 | 267 | 267 | 260 | 260 | 8,200 | 260 |
| 2025-01-31 | 272 | 274 | 266 | 267 | 16,300 | 267 |
| 2025-01-30 | 270 | 275 | 270 | 272 | 19,100 | 272 |
| 2025-01-29 | 272 | 273 | 270 | 270 | 17,600 | 270 |
| 2025-01-28 | 274 | 275 | 272 | 272 | 21,800 | 272 |
| 2025-01-27 | 278 | 279 | 273 | 276 | 42,900 | 276 |
| 2025-01-24 | 279 | 284 | 278 | 284 | 33,400 | 284 |
| 2025-01-23 | 279 | 280 | 272 | 279 | 36,100 | 279 |
| 2025-01-22 | 277 | 280 | 273 | 278 | 25,400 | 278 |
| 2025-01-21 | 278 | 278 | 273 | 276 | 9,900 | 276 |
| 2025-01-20 | 279 | 290 | 272 | 278 | 117,300 | 278 |
| 2025-01-17 | 266 | 283 | 258 | 276 | 108,800 | 276 |
| 2025-01-16 | 268 | 268 | 256 | 258 | 23,600 | 258 |
| 2025-01-15 | 270 | 270 | 255 | 263 | 30,400 | 263 |
| 2025-01-14 | 271 | 272 | 255 | 265 | 113,500 | 265 |
| 2025-01-10 | 266 | 303 | 262 | 273 | 686,700 | 273 |
| 2025-01-09 | 256 | 274 | 250 | 260 | 63,200 | 260 |
| 2025-01-08 | 247 | 252 | 247 | 250 | 14,600 | 250 |
| 2025-01-07 | 253 | 264 | 247 | 249 | 28,700 | 249 |
| 2025-01-06 | 239 | 245 | 239 | 245 | 14,200 | 245 |
分割・併合履歴 ： [2021-06-29]1株→10株 [2018-09-26]1株→0.1株 [2000-08-28]1株→1.1株 [1999-03-26]1株→1.1株