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
2024-03-2842043041842629,600426
2024-03-2742142241641834,500418
2024-03-2642642642142125,700421
2024-03-2544444742642692,200426
2024-03-22450489442450290,700450
2024-03-2144846044844859,800448
2024-03-1945545544644826,600448
2024-03-1846046245045586,100455
2024-03-1545346445045430,400454
2024-03-1445546045045835,400458
2024-03-1345946344445455,200454
2024-03-1244345744345430,700454
2024-03-1145846644344566,700445
2024-03-0846448045546999,500469
2024-03-07470470455465111,400465
2024-03-06430470425469199,000469
2024-03-0543343342342436,500424
2024-03-04438448430433116,000433
2024-03-0144545243543857,500438
2024-02-2944545443744559,100445
2024-02-2844145444044381,100443
2024-02-27440454438449127,000449
2024-02-26433442427433124,400433
2024-02-2242843441242599,300425
2024-02-2141842041041232,300412
2024-02-2042242441141864,000418
2024-02-19402429402422114,200422
2024-02-16396407383402249,600402
2024-02-15426430387390237,300390
2024-02-14412438412426254,100426
2024-02-13479486448452211,700452
2024-02-09480491478479101,000479
2024-02-0848948947648359,500483
2024-02-0747248647248692,600486
2024-02-0648748748048037,000480
2024-02-0548549048248533,100485
2024-02-0248248647848559,800485
2024-02-0149349347848369,600483
2024-01-3149850048950060,500500
2024-01-3050350650150140,800501
2024-01-2950350949750464,900504
2024-01-2650250549549857,100498
2024-01-2549650449450450,800504
2024-01-2449550349249973,500499
2024-01-23507508496496233,400496
2024-01-22509513500513102,800513
2024-01-1950151149750994,700509
2024-01-18514515494501270,200501
2024-01-17525552514518827,700518
2024-01-16500518485491508,200491
2024-01-1545547045546755,500467
2024-01-12470470455460119,200460
2024-01-1147547646847082,500470
2024-01-1047047646447148,500471
2024-01-0946947246346566,400465
2024-01-05480480461467113,400467
2024-01-0447647746547656,800476

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