1. HOME >
  2. 株価時系列 >
  3. 6840 >
  4. 2016年

6840 (株)AKIBAホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30221225219222102,000222
2016-12-29239239217224914,000224
2016-12-282092642092393,612,000239
2016-12-2720320820320342,000203
2016-12-26208208202204107,000204
2016-12-2220720920420863,000208
2016-12-21198208197208185,000208
2016-12-2020020019719829,000198
2016-12-1919720019620069,000200
2016-12-16204207198198159,000198
2016-12-152082092072094,000209
2016-12-1420821120520826,000208
2016-12-1321021020420720,000207
2016-12-1221221220720822,000208
2016-12-0921221220520524,000205
2016-12-0821121120420522,000205
2016-12-0720321120221027,000210
2016-12-0621221320320335,000203
2016-12-052142142142141,000214
2016-12-0221121320921317,000213
2016-12-0121721721321325,000213
2016-11-302182182102149,000214
2016-11-2921121220721221,000212
2016-11-282082182072138,000213
2016-11-2521722020820883,000208
2016-11-2422322822022027,000220
2016-11-2222422922322345,000223
2016-11-21222232220224114,000224
2016-11-1821322221321887,000218
2016-11-1720821520521271,000212
2016-11-1621121120320954,000209
2016-11-1521021120121152,000211
2016-11-14190215190213249,000213
2016-11-1121621620821538,000215
2016-11-1021921920921586,000215
2016-11-09215224188198302,000198
2016-11-0821522020921956,000219
2016-11-0722022221221287,000212
2016-11-0422422422022218,000222
2016-11-0223023022322353,000223
2016-11-01228234223232102,000232
2016-10-3122822822122590,000225
2016-10-28242244221221210,000221
2016-10-2724624723724093,000240
2016-10-26251252242242180,000242
2016-10-25257257243249237,000249
2016-10-24256266252259632,000259
2016-10-21232241228240642,000240
2016-10-20225233216222499,000222
2016-10-1920921320921043,000210
2016-10-17208217208214190,000214
2016-10-1319720419719939,000199
2016-10-1219920319720044,000200
2016-10-1120320519920246,000202
2016-10-07198206195200121,000200
2016-10-0619319819319524,000195
2016-10-0519119519019321,000193
2016-10-0419819819519633,000196
2016-10-03188200188197173,000197
2016-09-3018118717818665,000186
2016-09-2917918117918121,000181
2016-09-281781831781807,000180
2016-09-2718218217618069,000180
2016-09-261801821801826,000182
2016-09-231821821801807,000180
2016-09-2118218217718124,000181
2016-09-2018818818018039,000180
2016-09-1618618918618620,000186
2016-09-1519019119019114,000191
2016-09-1419019118719023,000190
2016-09-1319219518919069,000190
2016-09-1219119218719232,000192
2016-09-09186200186188142,000188
2016-09-0818919018518620,000186
2016-09-0718018618018649,000186
2016-09-0617918217918118,000181
2016-09-0517518017517918,000179
2016-09-0217617617217526,000175
2016-09-0117717917717711,000177
2016-08-3117517817517631,000176
2016-08-3017717717517623,000176
2016-08-291801801791795,000179
2016-08-261791801791803,000180
2016-08-2517618017617921,000179
2016-08-2418118117617641,000176
2016-08-2318218618118121,000181
2016-08-2218218518218410,000184
2016-08-191851851821825,000182
2016-08-1819019018318415,000184
2016-08-171901901901903,000190
2016-08-1618719018419020,000190
2016-08-151891901891904,000190
2016-08-121891891891891,000189
2016-08-1018619018518929,000189
2016-08-0918418918318333,000183
2016-08-0818519318318725,000187
2016-08-0519719719019316,000193
2016-08-041941951941955,000195
2016-08-031941951921923,000192
2016-08-0219619819319814,000198
2016-08-011911951911939,000193
2016-07-2919619818718930,000189
2016-07-2819719819219221,000192
2016-07-2719619619319314,000193
2016-07-2620020319319564,000195
2016-07-25205222196197255,000197
2016-07-22188223184200548,000200
2016-07-2119119118518540,000185
2016-07-2019419418718865,000188
2016-07-1919220318819993,000199
2016-07-1518819018518829,000188
2016-07-1419019518918911,000189
2016-07-1319419418818822,000188
2016-07-1218919418919249,000192
2016-07-1118619118618817,000188
2016-07-0818819018118540,000185
2016-07-0719219218818813,000188
2016-07-0619119318518739,000187
2016-07-0520320619719737,000197
2016-07-0419120618920293,000202
2016-07-0118619218618854,000188
2016-06-301871871841856,000185
2016-06-2917918517918138,000181
2016-06-2817418217218049,000180
2016-06-2717018017017739,000177
2016-06-24195195163169135,000169
2016-06-2319319418819139,000191
2016-06-2220720719920071,000200
2016-06-2118520418320487,000204
2016-06-2018118718118636,000186
2016-06-17185198181186127,000186
2016-06-1618818817517567,000175
2016-06-1518219218218845,000188
2016-06-14190193180182164,000182
2016-06-1320120119519636,000196
2016-06-1020020219919918,000199
2016-06-0919920319520245,000202
2016-06-0820820820220335,000203
2016-06-0720920920620921,000209
2016-06-0621221220520943,000209
2016-06-0320521520521534,000215
2016-06-02211216201205114,000205
2016-06-0121821821221225,000212
2016-05-3121321921121983,000219
2016-05-30211220208213242,000213
2016-05-27243244226227196,000227
2016-05-26250250235247190,000247
2016-05-25247252244247338,000247
2016-05-24229249226247261,000247
2016-05-23246246225237158,000237
2016-05-20236247223240555,000240
2016-05-19184234184228469,000228
2016-05-18198199182184254,000184
2016-05-1719320219320223,000202
2016-05-16212214187198122,000198
2016-05-1321922320822060,000220
2016-05-12217229217221256,000221
2016-05-1123023322623332,000233
2016-05-1022923122522957,000229
2016-05-09243260225233730,000233
2016-05-0622422822322822,000228
2016-05-0222322922322411,000224
2016-04-2822322822322810,000228
2016-04-272282282212256,000225
2016-04-2622522522022419,000224
2016-04-2522422821922369,000223
2016-04-2222823622022369,000223
2016-04-2122022922022924,000229
2016-04-2022223022222539,000225
2016-04-1922623022623013,000230
2016-04-1823123121422256,000222
2016-04-1523023322122849,000228
2016-04-1424024223323482,000234
2016-04-13226237225237151,000237
2016-04-1222423022322657,000226
2016-04-1122523022222433,000224
2016-04-0821221720921327,000213
2016-04-07212225211214133,000214
2016-04-0619721219621255,000212
2016-04-0520220219419675,000196
2016-04-04226226181201411,000201
2016-04-01238240216218129,000218
2016-03-31245245228233304,000233
2016-03-30207250202237679,000237
2016-03-29175205174205245,000205
2016-03-2817317617317423,000174
2016-03-25174179156173260,000173
2016-03-2417717717417411,000174
2016-03-2318418617117799,000177
2016-03-2218418417718417,000184
2016-03-181841841841847,000184
2016-03-1718819018318438,000184
2016-03-161981981891899,000189
2016-03-1519819919019820,000198
2016-03-1420220619720625,000206
2016-03-11210213188200107,000200
2016-03-1021121120221150,000211
2016-03-09195210193209108,000209
2016-03-0820120318419056,000190
2016-03-07173206173190142,000190
2016-03-0417217316817313,000173
2016-03-031721721691705,000170
2016-03-0216517116317120,000171
2016-03-011691691641688,000168
2016-02-291651651621648,000164
2016-02-261681681681682,000168
2016-02-251641701641708,000170
2016-02-2416216816216312,000163
2016-02-2316316816016211,000162
2016-02-221621671621625,000162
2016-02-191621671621674,000167
2016-02-1816617116617111,000171
2016-02-1715916415916131,000161
2016-02-16155164155164156,000164
2016-02-1515916515815841,000158
2016-02-1214215014014772,000147
2016-02-1017918015916219,000162
2016-02-0918418417517918,000179
2016-02-081771851771848,000184
2016-02-0518818817417729,000177
2016-02-041951981901939,000193
2016-02-0321121119419431,000194
2016-02-0218620318620329,000203
2016-02-011901941901916,000191
2016-01-2919019018418716,000187
2016-01-281911911911911,000191
2016-01-271861981861987,000198
2016-01-2618718718318374,000183
2016-01-251921921871889,000188
2016-01-2219219518518723,000187
2016-01-2120020118718723,000187
2016-01-2020921720220238,000202
2016-01-1922522521122039,000220
2016-01-1822022020721842,000218
2016-01-1521423320822868,000228
2016-01-1422623321722619,000226
2016-01-1321723321522656,000226
2016-01-12199244199220208,000220
2016-01-0819119619019511,000195
2016-01-0720020119319420,000194
2016-01-0620020019519613,000196
2016-01-0519520019320013,000200
2016-01-0419320019219916,000199

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