6840 (株)AKIBAホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0350352449752149,500521
2021-12-0250651549649876,900498
2021-12-0151352349851684,700516
2021-11-3051453551051178,100511
2021-11-29505532505507126,600507
2021-11-26531532510525161,000525
2021-11-2554954953153187,200531
2021-11-2455555553854079,600540
2021-11-2254855954255348,800553
2021-11-1956556854354580,000545
2021-11-1857157355157091,300570
2021-11-17585594559561127,100561
2021-11-16559592549585149,300585
2021-11-15625625530549604,600549
2021-11-12580595573595156,500595
2021-11-11600600570585153,900585
2021-11-1058158556758053,300580
2021-11-09596604572572183,700572
2021-11-0860961058659688,900596
2021-11-05609611587600115,200600
2021-11-0461262460960948,100609
2021-11-0261462861261449,700614
2021-11-0160862260861643,500616
2021-10-2962162160860838,000608
2021-10-2861562161162125,300621
2021-10-2763763761462028,100620
2021-10-2662063962063233,700632
2021-10-2562262561361848,200618
2021-10-2261764461563076,700630
2021-10-2163663761761981,400619
2021-10-2065466063363663,400636
2021-10-1966066665065174,700651
2021-10-1866667466066248,900662
2021-10-1565867765266577,000665
2021-10-1465466764665283,900652
2021-10-13687687645651110,600651
2021-10-1268969167568059,800680
2021-10-1168569667469163,600691
2021-10-0868970467367875,700678
2021-10-07683709678685121,000685
2021-10-06675702658669139,700669
2021-10-05664676622661334,400661
2021-10-04710711663668188,300668
2021-10-0169871369270081,200700
2021-09-30722734695703103,400703
2021-09-29701728698724114,100724
2021-09-28736744711712181,200712
2021-09-27788789743759190,200759
2021-09-24792801782791103,600791
2021-09-22778788761771113,900771
2021-09-21754789754776141,400776
2021-09-17788813788799112,800799
2021-09-16822833774788277,800788
2021-09-15825853803813292,800813
2021-09-14811852811833260,800833
2021-09-13821835797816239,400816
2021-09-10748836746836521,100836
2021-09-09740746733746120,400746
2021-09-08743753735750105,900750
2021-09-07758762730743220,400743
2021-09-06741764726753255,900753
2021-09-03719766707746397,500746
2021-09-02724740687721438,500721
2021-09-01675735661728593,800728
2021-08-31636678629677402,100677
2021-08-30600636599635246,400635
2021-08-2759460258459862,800598
2021-08-26585598585596102,000596
2021-08-2557858757858548,000585
2021-08-2457959557757986,600579
2021-08-2358359357657788,000577
2021-08-20608612583586140,300586
2021-08-19601626600604152,000604
2021-08-18587618585614100,700614
2021-08-17615615586590187,200590
2021-08-16628628609616101,900616
2021-08-13613629601628189,100628
2021-08-12618643602613659,700613
2021-08-11619619571578258,700578
2021-08-10619627599611152,200611
2021-08-06632636608612125,700612
2021-08-0564064062562885,600628
2021-08-04637648624644315,600644
2021-08-03588623588617154,100617
2021-08-0259860158359241,900592
2021-07-3060460559059843,400598
2021-07-2958661158661170,900611
2021-07-2859560258358992,000589
2021-07-2759461059459770,600597
2021-07-2662263160260474,100604
2021-07-2163863861661672,000616
2021-07-20603622595608117,000608
2021-07-19624633605609107,100609
2021-07-1661564261563773,400637
2021-07-15648648618621105,100621
2021-07-1463165563164580,800645
2021-07-1364764763063768,600637
2021-07-12665666635648135,000648
2021-07-09630664624658108,800658
2021-07-0864965463163884,700638
2021-07-07634665634646121,300646
2021-07-06623678623650193,600650
2021-07-05597626597615131,100615
2021-07-02601606586596114,600596
2021-07-01633638583593350,800593
2021-06-30650669611631289,600631
2021-06-29670700630655236,600655
2021-06-286,8106,8106,7006,7809,000678
2021-06-256,6806,7706,6206,71012,100671
2021-06-246,6606,8106,5506,61014,600661
2021-06-236,2506,6606,2506,66028,100666
2021-06-226,2806,3106,1906,1905,900619
2021-06-216,0906,2306,0906,18017,700618
2021-06-186,3306,4806,2206,23015,400623
2021-06-176,3506,4506,2606,43013,200643
2021-06-166,4506,4506,3206,3606,200636
2021-06-156,3406,4606,3406,4007,200640
2021-06-146,3206,4806,2206,40014,800640
2021-06-116,5006,5306,3706,4307,300643
2021-06-106,5306,5306,3406,37011,700637
2021-06-096,4406,5806,3906,53017,000653
2021-06-086,2006,3606,1206,34016,100634
2021-06-076,0406,1706,0106,1109,100611
2021-06-046,1106,2905,9506,02020,300602
2021-06-035,8806,3605,8606,11035,600611
2021-06-025,8005,9105,7105,8208,100582
2021-06-015,7305,8305,6405,7706,800577
2021-05-315,8705,8805,7305,7308,200573
2021-05-285,8105,8905,6505,77018,600577
2021-05-275,9006,0205,8205,83024,600583
2021-05-265,6805,9105,6205,86024,500586
2021-05-255,3605,6805,3105,64027,800564
2021-05-245,3505,3905,2605,33014,100533
2021-05-215,3905,3905,2305,29015,500529
2021-05-205,1505,2705,0705,25013,800525
2021-05-194,9905,3104,9855,15038,100515
2021-05-184,9505,1204,8505,09078,200509
2021-05-175,2205,2205,2205,22026,400522
2021-05-146,2506,4106,1006,22023,900622
2021-05-136,2106,3306,0706,21023,400621
2021-05-126,5506,6506,1906,37027,600637
2021-05-116,5106,6906,5006,53014,400653
2021-05-106,7106,7306,5106,64015,500664
2021-05-076,8806,8806,7306,7605,800676
2021-05-066,8106,8606,7306,8006,300680
2021-04-306,8006,9706,7806,8507,200685
2021-04-286,8106,8506,7706,8005,700680
2021-04-276,8106,9406,7506,8106,000681
2021-04-266,5106,8906,4906,80016,300680
2021-04-236,6606,7506,4506,49020,300649
2021-04-226,7006,7706,5806,74010,000674
2021-04-216,6006,7506,5206,63022,600663
2021-04-206,9506,9506,7806,78021,900678
2021-04-197,0007,0906,9007,0108,900701
2021-04-167,0407,0406,9307,0009,200700
2021-04-157,0407,1006,9707,0307,200703
2021-04-147,1707,1706,9807,03014,900703
2021-04-136,9707,1006,9107,0507,300705
2021-04-127,1007,1006,9507,02016,800702
2021-04-097,1507,2707,1407,14011,500714
2021-04-087,2707,2707,0507,12015,400712
2021-04-077,1907,2907,0507,27018,000727
2021-04-067,4407,4407,0207,22042,300722
2021-04-057,6007,6007,3807,44017,500744
2021-04-027,4407,5507,2307,47025,700747
2021-04-017,3907,6207,2907,35031,800735
2021-03-317,2607,4207,1807,29029,500729
2021-03-306,8707,3406,8707,26041,000726
2021-03-297,1707,2906,8206,86041,400686
2021-03-266,7507,1806,6607,14053,700714
2021-03-256,8106,8406,5106,70046,700670
2021-03-246,6106,9106,5506,71064,600671
2021-03-236,6806,8406,5106,55030,000655
2021-03-226,3306,6606,3306,66027,100666
2021-03-196,4306,5006,2406,39045,500639
2021-03-186,6306,7006,5406,63019,000663
2021-03-176,5506,6506,4506,61033,000661
2021-03-166,7006,7606,5806,63018,300663
2021-03-156,5006,7406,4406,73035,900673
2021-03-126,3306,5506,3006,34018,400634
2021-03-116,1806,4006,0906,35015,900635
2021-03-106,0706,3306,0506,18015,300618
2021-03-095,9706,2105,8006,10036,000610
2021-03-086,4606,4606,0006,07023,300607
2021-03-056,2506,4005,9406,30048,700630
2021-03-046,4106,5906,1506,25040,300625
2021-03-036,6006,6706,3106,57060,700657
2021-03-027,1607,2206,6106,66086,100666
2021-03-016,8707,1606,8207,07046,300707
2021-02-266,9707,2506,7806,97052,000697
2021-02-257,6007,6007,1007,20049,400720
2021-02-247,5407,7507,3807,45029,900745
2021-02-227,5907,6207,3107,56028,300756
2021-02-197,5207,7107,2607,48042,900748
2021-02-188,0008,3507,6007,660121,100766
2021-02-177,5007,7107,3207,59046,400759
2021-02-167,4207,8407,2907,63058,000763
2021-02-156,8207,6206,7507,530134,200753
2021-02-126,6506,7306,4106,62041,300662
2021-02-106,9107,0406,5806,59076,600659
2021-02-096,9507,0606,6507,02047,400702
2021-02-087,2507,4607,0007,00059,900700
2021-02-057,2807,6507,0307,50070,000750
2021-02-047,4107,6007,1007,17052,200717
2021-02-037,5907,6807,0707,46067,700746
2021-02-027,4907,6007,1107,440148,500744
2021-02-016,9007,3006,7406,910238,700691
2021-01-297,3007,7406,4506,920472,600692
2021-01-287,5907,9306,9106,990656,500699
2021-01-277,1908,6906,7407,9301,549,300793
2021-01-267,1907,1907,1007,190142,600719
2021-01-256,1906,1906,1906,19011,400619
2021-01-224,4705,1904,4305,19018,800519
2021-01-214,5004,5154,4554,4902,600449
2021-01-204,5104,5104,4304,4855,000448.50
2021-01-194,4604,5204,4554,5004,600450
2021-01-184,4004,4504,3804,4502,900445
2021-01-154,4804,4854,4004,4105,300441
2021-01-144,5004,5904,3704,44516,800444.50
2021-01-134,4254,5104,4004,47510,900447.50
2021-01-124,2504,4104,2154,35513,700435.50
2021-01-084,1854,2804,1854,2154,400421.50
2021-01-074,2304,2554,1904,1906,100419
2021-01-064,2304,3104,1854,20015,600420
2021-01-054,2554,2604,2004,2304,000423
2021-01-044,3454,3454,2004,2404,800424

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