6840 (株)AKIBAホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2930631030330867,000308
2017-12-28310315305306118,000306
2017-12-27302315302310165,000310
2017-12-26299305299305429,000305
2017-12-25303306295297263,000297
2017-12-22304307302305122,000305
2017-12-21301304300302134,000302
2017-12-20303306301301146,000301
2017-12-19304307303306154,000306
2017-12-18304308303306117,000306
2017-12-15309312302304165,000304
2017-12-14312314307309150,000309
2017-12-1330631030630791,000307
2017-12-12311315310310284,000310
2017-12-11320324305315344,000315
2017-12-08327328316322255,000322
2017-12-07308325308325363,000325
2017-12-06307312300302321,000302
2017-12-05318318307310192,000310
2017-12-04336336320320292,000320
2017-12-01344346333338285,000338
2017-11-30346347336347482,000347
2017-11-29332348328346564,000346
2017-11-28311329311328426,000328
2017-11-27307312307310219,000310
2017-11-24302308300305176,000305
2017-11-22304305296304243,000304
2017-11-21309309301301261,000301
2017-11-20319319304308307,000308
2017-11-17318348310321813,000321
2017-11-163003152813102,321,000310
2017-11-15400403321321717,000321
2017-11-133994203924092,287,000409
2017-11-10375399375397813,000397
2017-11-09372376368375257,000375
2017-11-08369373369373102,000373
2017-11-0737037336936980,000369
2017-11-06373378370370144,000370
2017-11-02378380372373121,000373
2017-11-01385389377381119,000381
2017-10-31391392385385169,000385
2017-10-30373398373396408,000396
2017-10-27369375368371175,000371
2017-10-26381383368370175,000370
2017-10-25383394376379363,000379
2017-10-24391408373375927,000375
2017-10-23408408388395314,000395
2017-10-20399409389400363,000400
2017-10-19417423394404590,000404
2017-10-184004283974161,396,000416
2017-10-17390397383392587,000392
2017-10-16393398383387566,000387
2017-10-133663893643891,001,000389
2017-10-12352371351370535,000370
2017-10-11350355347350151,000350
2017-10-10345354344349208,000349
2017-10-06330340330339124,000339
2017-10-0533233332732841,000328
2017-10-0433333332633082,000330
2017-10-03345345325333203,000333
2017-10-02347349340342111,000342
2017-09-29357357346350115,000350
2017-09-28358363350351307,000351
2017-09-27353356340344191,000344
2017-09-2634834834134671,000346
2017-09-25339360339348587,000348
2017-09-22322337322333205,000333
2017-09-2132332532132127,000321
2017-09-2032532632332513,000325
2017-09-19329330321325105,000325
2017-09-1532433032432937,000329
2017-09-1433133432432449,000324
2017-09-1333033432932930,000329
2017-09-1233633632933260,000332
2017-09-11309333308333112,000333
2017-09-0830030829730545,000305
2017-09-0730130630130360,000303
2017-09-0630130729029975,000299
2017-09-05318318311313112,000313
2017-09-0432432731832045,000320
2017-09-0132132832132546,000325
2017-08-3132332632032071,000320
2017-08-3032633032232747,000327
2017-08-2932232932232533,000325
2017-08-2832532532132246,000322
2017-08-25325338323324235,000324
2017-08-2432632632232414,000324
2017-08-2332933132432767,000327
2017-08-2233333532632956,000329
2017-08-21341343334334144,000334
2017-08-18330343330341156,000341
2017-08-1733133732833393,000333
2017-08-1632032932032651,000326
2017-08-1531332331332023,000320
2017-08-1431431831131564,000315
2017-08-1032732731932152,000321
2017-08-09335335316328168,000328
2017-08-0833934033233494,000334
2017-08-0734034033333648,000336
2017-08-04336343331335140,000335
2017-08-03346350331338417,000338
2017-08-02338353334353167,000353
2017-08-01341343320338564,000338
2017-07-31359360351355190,000355
2017-07-28349363341360374,000360
2017-07-2734834934534745,000347
2017-07-26344349341348174,000348
2017-07-25340348336346175,000346
2017-07-2433333633233543,000335
2017-07-2133233533133432,000334
2017-07-2033633633233244,000332
2017-07-1933033633033458,000334
2017-07-1833533633233274,000332
2017-07-14332336331334121,000334
2017-07-13337338333336108,000336
2017-07-1233834333733984,000339
2017-07-11342344339342102,000342
2017-07-10344348338338228,000338
2017-07-07328349328336535,000336
2017-07-0632933232732975,000329
2017-07-05330334327330134,000330
2017-07-04337339328330147,000330
2017-07-03333338327338171,000338
2017-06-30336338332335179,000335
2017-06-29343348340340188,000340
2017-06-28343347333340287,000340
2017-06-27344353342349488,000349
2017-06-26353364352363171,000363
2017-06-23367367348354267,000354
2017-06-22370372361366219,000366
2017-06-21375378369370192,000370
2017-06-20376385375375275,000375
2017-06-19377386375375326,000375
2017-06-16376380366380389,000380
2017-06-15360377358373555,000373
2017-06-14371375349357363,000357
2017-06-13363378363364480,000364
2017-06-12353369347367495,000367
2017-06-09345352344347202,000347
2017-06-08343358343345460,000345
2017-06-07330341327341261,000341
2017-06-06338338330334214,000334
2017-06-05348353330333592,000333
2017-06-023783883433482,046,000348
2017-06-01340368334360861,000360
2017-05-31328328316323333,000323
2017-05-30345345328331348,000331
2017-05-29349353342345500,000345
2017-05-26373381363371399,000371
2017-05-25378385363376662,000376
2017-05-243473863423811,560,000381
2017-05-23346356344347339,000347
2017-05-22329341328340227,000340
2017-05-19321330320329136,000329
2017-05-18318327318320178,000320
2017-05-17317332313328204,000328
2017-05-1631832131331792,000317
2017-05-15322325312318183,000318
2017-05-12318332318322562,000322
2017-05-11369372356358366,000358
2017-05-10353366353365319,000365
2017-05-09359367350352301,000352
2017-05-08358374358361652,000361
2017-05-02349357345352431,000352
2017-05-01338346336345193,000345
2017-04-28340340336340145,000340
2017-04-27337342335340205,000340
2017-04-26333345332340243,000340
2017-04-25326340324331426,000331
2017-04-24333340319319232,000319
2017-04-21348348328328393,000328
2017-04-20328347328341482,000341
2017-04-19309327309326231,000326
2017-04-18309317308311366,000311
2017-04-17287305287301347,000301
2017-04-14286290281282118,000282
2017-04-13281288277287174,000287
2017-04-12305305281281294,000281
2017-04-11294309291303199,000303
2017-04-10290307289298170,000298
2017-04-07292298274285262,000285
2017-04-06303303288289190,000289
2017-04-05295311284309250,000309
2017-04-04317327286293552,000293
2017-04-03330332316318213,000318
2017-03-31340344332333214,000333
2017-03-30336342325325294,000325
2017-03-29315343315342259,000342
2017-03-28314316305315130,000315
2017-03-27321330311311210,000311
2017-03-24323330320328208,000328
2017-03-23326334319319214,000319
2017-03-22338340327332307,000332
2017-03-21355358339344512,000344
2017-03-17383390354363535,000363
2017-03-16373383371383301,000383
2017-03-15400407366367641,000367
2017-03-14407409390400275,000400
2017-03-13414420407407531,000407
2017-03-103954263954021,234,000402
2017-03-09398407383395648,000395
2017-03-084224253903901,300,000390
2017-03-074094323934303,101,000430
2017-03-063634383634014,309,000401
2017-03-033393833393592,336,000359
2017-03-02347349339339271,000339
2017-03-01352355339345594,000345
2017-02-28337354328351503,000351
2017-02-27331338329334282,000334
2017-02-24346348332338413,000338
2017-02-23382383342343939,000343
2017-02-223493823493811,035,000381
2017-02-21338353338352324,000352
2017-02-20330355330340796,000340
2017-02-17328329326327113,000327
2017-02-16309330309324248,000324
2017-02-15316319309312219,000312
2017-02-14335335316319310,000319
2017-02-13344344330332292,000332
2017-02-10344351339344501,000344
2017-02-09331347326339267,000339
2017-02-08318333312333202,000333
2017-02-07324328313321217,000321
2017-02-06336337318324292,000324
2017-02-03342342325333272,000333
2017-02-02361365324342791,000342
2017-02-01340355340351645,000351
2017-01-31325340325334579,000334
2017-01-30320337316322819,000322
2017-01-27297315297309395,000309
2017-01-26305307295295428,000295
2017-01-252983192963091,163,000309
2017-01-24290304285299777,000299
2017-01-23288298280292638,000292
2017-01-20296299283286890,000286
2017-01-193163162882941,313,000294
2017-01-183323403163181,551,000318
2017-01-173473543133222,202,000322
2017-01-163994233673679,228,000367
2017-01-1334540032839913,991,000399
2017-01-1233337230536018,184,000360
2017-01-112583322563118,375,000311
2017-01-10243256239252703,000252
2017-01-062222992222403,352,000240
2017-01-05224226220224142,000224
2017-01-04228228220223180,000223

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