6840 (株)AKIBAホールディングス 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 |
---|---|---|---|---|---|---|
2024-03-28 | 420 | 430 | 418 | 426 | 29,600 | 426 |
2024-03-27 | 421 | 422 | 416 | 418 | 34,500 | 418 |
2024-03-26 | 426 | 426 | 421 | 421 | 25,700 | 421 |
2024-03-25 | 444 | 447 | 426 | 426 | 92,200 | 426 |
2024-03-22 | 450 | 489 | 442 | 450 | 290,700 | 450 |
2024-03-21 | 448 | 460 | 448 | 448 | 59,800 | 448 |
2024-03-19 | 455 | 455 | 446 | 448 | 26,600 | 448 |
2024-03-18 | 460 | 462 | 450 | 455 | 86,100 | 455 |
2024-03-15 | 453 | 464 | 450 | 454 | 30,400 | 454 |
2024-03-14 | 455 | 460 | 450 | 458 | 35,400 | 458 |
2024-03-13 | 459 | 463 | 444 | 454 | 55,200 | 454 |
2024-03-12 | 443 | 457 | 443 | 454 | 30,700 | 454 |
2024-03-11 | 458 | 466 | 443 | 445 | 66,700 | 445 |
2024-03-08 | 464 | 480 | 455 | 469 | 99,500 | 469 |
2024-03-07 | 470 | 470 | 455 | 465 | 111,400 | 465 |
2024-03-06 | 430 | 470 | 425 | 469 | 199,000 | 469 |
2024-03-05 | 433 | 433 | 423 | 424 | 36,500 | 424 |
2024-03-04 | 438 | 448 | 430 | 433 | 116,000 | 433 |
2024-03-01 | 445 | 452 | 435 | 438 | 57,500 | 438 |
2024-02-29 | 445 | 454 | 437 | 445 | 59,100 | 445 |
2024-02-28 | 441 | 454 | 440 | 443 | 81,100 | 443 |
2024-02-27 | 440 | 454 | 438 | 449 | 127,000 | 449 |
2024-02-26 | 433 | 442 | 427 | 433 | 124,400 | 433 |
2024-02-22 | 428 | 434 | 412 | 425 | 99,300 | 425 |
2024-02-21 | 418 | 420 | 410 | 412 | 32,300 | 412 |
2024-02-20 | 422 | 424 | 411 | 418 | 64,000 | 418 |
2024-02-19 | 402 | 429 | 402 | 422 | 114,200 | 422 |
2024-02-16 | 396 | 407 | 383 | 402 | 249,600 | 402 |
2024-02-15 | 426 | 430 | 387 | 390 | 237,300 | 390 |
2024-02-14 | 412 | 438 | 412 | 426 | 254,100 | 426 |
2024-02-13 | 479 | 486 | 448 | 452 | 211,700 | 452 |
2024-02-09 | 480 | 491 | 478 | 479 | 101,000 | 479 |
2024-02-08 | 489 | 489 | 476 | 483 | 59,500 | 483 |
2024-02-07 | 472 | 486 | 472 | 486 | 92,600 | 486 |
2024-02-06 | 487 | 487 | 480 | 480 | 37,000 | 480 |
2024-02-05 | 485 | 490 | 482 | 485 | 33,100 | 485 |
2024-02-02 | 482 | 486 | 478 | 485 | 59,800 | 485 |
2024-02-01 | 493 | 493 | 478 | 483 | 69,600 | 483 |
2024-01-31 | 498 | 500 | 489 | 500 | 60,500 | 500 |
2024-01-30 | 503 | 506 | 501 | 501 | 40,800 | 501 |
2024-01-29 | 503 | 509 | 497 | 504 | 64,900 | 504 |
2024-01-26 | 502 | 505 | 495 | 498 | 57,100 | 498 |
2024-01-25 | 496 | 504 | 494 | 504 | 50,800 | 504 |
2024-01-24 | 495 | 503 | 492 | 499 | 73,500 | 499 |
2024-01-23 | 507 | 508 | 496 | 496 | 233,400 | 496 |
2024-01-22 | 509 | 513 | 500 | 513 | 102,800 | 513 |
2024-01-19 | 501 | 511 | 497 | 509 | 94,700 | 509 |
2024-01-18 | 514 | 515 | 494 | 501 | 270,200 | 501 |
2024-01-17 | 525 | 552 | 514 | 518 | 827,700 | 518 |
2024-01-16 | 500 | 518 | 485 | 491 | 508,200 | 491 |
2024-01-15 | 455 | 470 | 455 | 467 | 55,500 | 467 |
2024-01-12 | 470 | 470 | 455 | 460 | 119,200 | 460 |
2024-01-11 | 475 | 476 | 468 | 470 | 82,500 | 470 |
2024-01-10 | 470 | 476 | 464 | 471 | 48,500 | 471 |
2024-01-09 | 469 | 472 | 463 | 465 | 66,400 | 465 |
2024-01-05 | 480 | 480 | 461 | 467 | 113,400 | 467 |
2024-01-04 | 476 | 477 | 465 | 476 | 56,800 | 476 |
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