6840 (株)AKIBAホールディングス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,124 | 1,170 | 1,124 | 1,150 | 2,300 | 115 |
| 2018-12-27 | 1,052 | 1,145 | 1,052 | 1,145 | 8,100 | 114.50 |
| 2018-12-26 | 1,040 | 1,065 | 1,027 | 1,051 | 3,700 | 105.10 |
| 2018-12-25 | 1,017 | 1,077 | 1,011 | 1,020 | 9,800 | 102 |
| 2018-12-21 | 1,150 | 1,184 | 1,107 | 1,167 | 8,900 | 116.70 |
| 2018-12-20 | 1,301 | 1,321 | 1,150 | 1,150 | 13,900 | 115 |
| 2018-12-19 | 1,262 | 1,299 | 1,254 | 1,299 | 2,000 | 129.90 |
| 2018-12-18 | 1,377 | 1,377 | 1,293 | 1,293 | 3,600 | 129.30 |
| 2018-12-17 | 1,356 | 1,405 | 1,356 | 1,377 | 4,100 | 137.70 |
| 2018-12-14 | 1,499 | 1,499 | 1,370 | 1,374 | 5,600 | 137.40 |
| 2018-12-13 | 1,349 | 1,469 | 1,349 | 1,469 | 3,600 | 146.90 |
| 2018-12-12 | 1,424 | 1,424 | 1,400 | 1,409 | 5,000 | 140.90 |
| 2018-12-11 | 1,450 | 1,450 | 1,334 | 1,334 | 3,300 | 133.40 |
| 2018-12-10 | 1,505 | 1,505 | 1,460 | 1,466 | 2,300 | 146.60 |
| 2018-12-07 | 1,551 | 1,551 | 1,505 | 1,515 | 1,900 | 151.50 |
| 2018-12-06 | 1,580 | 1,590 | 1,567 | 1,567 | 26,300 | 156.70 |
| 2018-12-05 | 1,619 | 1,619 | 1,580 | 1,580 | 1,200 | 158 |
| 2018-12-04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 160 |
| 2018-12-03 | 1,580 | 1,581 | 1,580 | 1,581 | 200 | 158.10 |
| 2018-11-30 | 1,580 | 1,580 | 1,575 | 1,575 | 900 | 157.50 |
| 2018-11-29 | 1,618 | 1,618 | 1,581 | 1,590 | 2,200 | 159 |
| 2018-11-28 | 1,630 | 1,631 | 1,617 | 1,618 | 500 | 161.80 |
| 2018-11-27 | 1,700 | 1,700 | 1,612 | 1,628 | 6,000 | 162.80 |
| 2018-11-26 | 1,800 | 1,800 | 1,743 | 1,753 | 700 | 175.30 |
| 2018-11-22 | 1,809 | 1,809 | 1,809 | 1,809 | 400 | 180.90 |
| 2018-11-21 | 1,770 | 1,798 | 1,770 | 1,794 | 1,000 | 179.40 |
| 2018-11-20 | 1,700 | 1,799 | 1,700 | 1,799 | 500 | 179.90 |
| 2018-11-19 | 1,720 | 1,721 | 1,720 | 1,720 | 500 | 172 |
| 2018-11-16 | 1,741 | 1,897 | 1,741 | 1,760 | 800 | 176 |
| 2018-11-15 | 1,745 | 1,750 | 1,745 | 1,750 | 300 | 175 |
| 2018-11-14 | 1,801 | 1,801 | 1,771 | 1,771 | 2,000 | 177.10 |
| 2018-11-13 | 1,840 | 1,840 | 1,769 | 1,801 | 400 | 180.10 |
| 2018-11-12 | 1,945 | 1,945 | 1,940 | 1,942 | 700 | 194.20 |
| 2018-11-09 | 1,851 | 1,851 | 1,841 | 1,841 | 2,300 | 184.10 |
| 2018-11-08 | 1,851 | 1,851 | 1,850 | 1,851 | 400 | 185.10 |
| 2018-11-07 | 1,851 | 1,877 | 1,851 | 1,877 | 200 | 187.70 |
| 2018-11-06 | 1,860 | 1,860 | 1,860 | 1,860 | 500 | 186 |
| 2018-11-05 | 1,866 | 1,866 | 1,859 | 1,861 | 900 | 186.10 |
| 2018-11-02 | - | - | - | 1,885 | - | 188.50 |
| 2018-11-01 | 1,867 | 1,885 | 1,867 | 1,885 | 500 | 188.50 |
| 2018-10-31 | 1,903 | 1,903 | 1,900 | 1,900 | 1,000 | 190 |
| 2018-10-30 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 | 190 |
| 2018-10-29 | 1,900 | 1,900 | 1,900 | 1,900 | 3,600 | 190 |
| 2018-10-26 | 1,901 | 1,901 | 1,860 | 1,899 | 6,100 | 189.90 |
| 2018-10-25 | 1,900 | 1,901 | 1,900 | 1,900 | 1,700 | 190 |
| 2018-10-24 | 1,902 | 1,920 | 1,902 | 1,920 | 700 | 192 |
| 2018-10-23 | 1,900 | 1,940 | 1,900 | 1,935 | 4,300 | 193.50 |
| 2018-10-22 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 192 |
| 2018-10-19 | 1,900 | 1,900 | 1,899 | 1,899 | 900 | 189.90 |
| 2018-10-18 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 190 |
| 2018-10-17 | 1,943 | 1,943 | 1,910 | 1,910 | 300 | 191 |
| 2018-10-16 | 1,860 | 1,903 | 1,860 | 1,903 | 2,500 | 190.30 |
| 2018-10-15 | 1,901 | 1,901 | 1,900 | 1,900 | 500 | 190 |
| 2018-10-12 | 1,848 | 1,902 | 1,848 | 1,901 | 2,800 | 190.10 |
| 2018-10-11 | 1,822 | 1,849 | 1,750 | 1,849 | 3,000 | 184.90 |
| 2018-10-10 | 1,902 | 1,902 | 1,900 | 1,900 | 1,700 | 190 |
| 2018-10-09 | 1,900 | 1,900 | 1,874 | 1,900 | 1,900 | 190 |
| 2018-10-05 | 1,929 | 1,929 | 1,900 | 1,900 | 1,300 | 190 |
| 2018-10-04 | 1,859 | 1,929 | 1,810 | 1,929 | 2,100 | 192.90 |
| 2018-10-03 | 1,875 | 1,875 | 1,820 | 1,820 | 3,600 | 182 |
| 2018-10-02 | 1,870 | 1,900 | 1,870 | 1,900 | 900 | 190 |
| 2018-10-01 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 188 |
| 2018-09-28 | 1,878 | 1,880 | 1,878 | 1,880 | 1,300 | 188 |
| 2018-09-27 | 1,908 | 1,908 | 1,876 | 1,877 | 800 | 187.70 |
| 2018-09-26 | 1,906 | 1,906 | 1,875 | 1,904 | 1,300 | 190.40 |
| 2018-09-25 | 192 | 192 | 191 | 192 | 9,000 | 192 |
| 2018-09-21 | 194 | 194 | 192 | 192 | 5,000 | 192 |
| 2018-09-20 | 191 | 195 | 190 | 192 | 36,000 | 192 |
| 2018-09-19 | 192 | 195 | 192 | 195 | 10,000 | 195 |
| 2018-09-18 | 193 | 195 | 191 | 194 | 27,000 | 194 |
| 2018-09-14 | 193 | 197 | 193 | 195 | 11,000 | 195 |
| 2018-09-13 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2018-09-12 | 201 | 202 | 197 | 198 | 11,000 | 198 |
| 2018-09-11 | 199 | 200 | 198 | 200 | 13,000 | 200 |
| 2018-09-10 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2018-09-07 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2018-09-06 | 200 | 200 | 194 | 195 | 29,000 | 195 |
| 2018-09-05 | 200 | 204 | 200 | 204 | 9,000 | 204 |
| 2018-09-04 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2018-09-03 | 209 | 210 | 202 | 205 | 23,000 | 205 |
| 2018-08-31 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2018-08-30 | 204 | 206 | 203 | 205 | 27,000 | 205 |
| 2018-08-29 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2018-08-28 | 210 | 212 | 207 | 207 | 13,000 | 207 |
| 2018-08-27 | 211 | 211 | 203 | 207 | 44,000 | 207 |
| 2018-08-24 | 208 | 211 | 206 | 211 | 8,000 | 211 |
| 2018-08-23 | 210 | 210 | 206 | 209 | 12,000 | 209 |
| 2018-08-22 | 208 | 208 | 205 | 207 | 19,000 | 207 |
| 2018-08-21 | 213 | 213 | 205 | 211 | 17,000 | 211 |
| 2018-08-20 | 213 | 213 | 207 | 213 | 17,000 | 213 |
| 2018-08-17 | 210 | 212 | 207 | 211 | 13,000 | 211 |
| 2018-08-16 | 210 | 210 | 203 | 210 | 17,000 | 210 |
| 2018-08-15 | 211 | 211 | 204 | 205 | 21,000 | 205 |
| 2018-08-14 | 207 | 210 | 204 | 209 | 15,000 | 209 |
| 2018-08-13 | 210 | 210 | 191 | 203 | 60,000 | 203 |
| 2018-08-10 | 211 | 214 | 211 | 214 | 3,000 | 214 |
| 2018-08-09 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2018-08-08 | 213 | 214 | 212 | 212 | 6,000 | 212 |
| 2018-08-07 | 208 | 213 | 208 | 213 | 10,000 | 213 |
| 2018-08-06 | 207 | 210 | 206 | 210 | 8,000 | 210 |
| 2018-08-03 | 210 | 211 | 210 | 210 | 7,000 | 210 |
| 2018-08-02 | 210 | 211 | 207 | 210 | 14,000 | 210 |
| 2018-08-01 | 210 | 210 | 206 | 208 | 42,000 | 208 |
| 2018-07-31 | 209 | 211 | 209 | 210 | 15,000 | 210 |
| 2018-07-30 | 206 | 213 | 206 | 210 | 27,000 | 210 |
| 2018-07-27 | 210 | 211 | 208 | 211 | 9,000 | 211 |
| 2018-07-26 | 210 | 211 | 209 | 211 | 7,000 | 211 |
| 2018-07-25 | 211 | 211 | 210 | 210 | 14,000 | 210 |
| 2018-07-24 | 210 | 210 | 208 | 210 | 14,000 | 210 |
| 2018-07-23 | 210 | 212 | 210 | 210 | 15,000 | 210 |
| 2018-07-20 | 212 | 213 | 210 | 210 | 30,000 | 210 |
| 2018-07-19 | 210 | 210 | 206 | 210 | 19,000 | 210 |
| 2018-07-18 | 204 | 210 | 204 | 210 | 21,000 | 210 |
| 2018-07-17 | 212 | 212 | 203 | 203 | 17,000 | 203 |
| 2018-07-13 | 219 | 219 | 205 | 206 | 23,000 | 206 |
| 2018-07-12 | 218 | 218 | 210 | 216 | 34,000 | 216 |
| 2018-07-11 | 226 | 226 | 220 | 220 | 7,000 | 220 |
| 2018-07-10 | 229 | 229 | 218 | 220 | 44,000 | 220 |
| 2018-07-09 | 208 | 239 | 208 | 229 | 189,000 | 229 |
| 2018-07-06 | 198 | 205 | 198 | 205 | 43,000 | 205 |
| 2018-07-05 | 196 | 200 | 195 | 198 | 28,000 | 198 |
| 2018-07-04 | 194 | 196 | 190 | 195 | 26,000 | 195 |
| 2018-07-03 | 188 | 194 | 188 | 194 | 26,000 | 194 |
| 2018-07-02 | 195 | 195 | 191 | 191 | 31,000 | 191 |
| 2018-06-29 | 192 | 195 | 191 | 192 | 29,000 | 192 |
| 2018-06-28 | 193 | 198 | 185 | 192 | 88,000 | 192 |
| 2018-06-27 | 189 | 192 | 188 | 188 | 40,000 | 188 |
| 2018-06-26 | 190 | 196 | 186 | 193 | 53,000 | 193 |
| 2018-06-25 | 212 | 212 | 191 | 191 | 135,000 | 191 |
| 2018-06-22 | 222 | 222 | 205 | 210 | 63,000 | 210 |
| 2018-06-21 | 224 | 230 | 223 | 224 | 15,000 | 224 |
| 2018-06-20 | 217 | 227 | 212 | 227 | 28,000 | 227 |
| 2018-06-19 | 231 | 234 | 217 | 222 | 78,000 | 222 |
| 2018-06-18 | 235 | 237 | 231 | 231 | 80,000 | 231 |
| 2018-06-15 | 248 | 248 | 240 | 241 | 25,000 | 241 |
| 2018-06-14 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 2018-06-13 | 243 | 252 | 240 | 252 | 74,000 | 252 |
| 2018-06-12 | 239 | 243 | 237 | 243 | 169,000 | 243 |
| 2018-06-11 | 244 | 245 | 234 | 237 | 75,000 | 237 |
| 2018-06-08 | 237 | 244 | 236 | 243 | 126,000 | 243 |
| 2018-06-07 | 231 | 239 | 231 | 239 | 44,000 | 239 |
| 2018-06-06 | 239 | 242 | 233 | 233 | 49,000 | 233 |
| 2018-06-05 | 245 | 252 | 238 | 240 | 90,000 | 240 |
| 2018-06-04 | 243 | 245 | 242 | 245 | 30,000 | 245 |
| 2018-06-01 | 244 | 248 | 244 | 246 | 8,000 | 246 |
| 2018-05-31 | 245 | 249 | 245 | 245 | 22,000 | 245 |
| 2018-05-30 | 245 | 245 | 240 | 243 | 42,000 | 243 |
| 2018-05-29 | 260 | 260 | 249 | 250 | 107,000 | 250 |
| 2018-05-28 | 264 | 266 | 261 | 261 | 24,000 | 261 |
| 2018-05-25 | 264 | 268 | 262 | 264 | 41,000 | 264 |
| 2018-05-24 | 264 | 267 | 264 | 264 | 17,000 | 264 |
| 2018-05-23 | 266 | 268 | 266 | 267 | 30,000 | 267 |
| 2018-05-22 | 265 | 268 | 263 | 266 | 23,000 | 266 |
| 2018-05-21 | 263 | 266 | 262 | 262 | 46,000 | 262 |
| 2018-05-18 | 265 | 269 | 265 | 265 | 26,000 | 265 |
| 2018-05-17 | 264 | 268 | 262 | 267 | 36,000 | 267 |
| 2018-05-16 | 264 | 269 | 264 | 264 | 35,000 | 264 |
| 2018-05-15 | 272 | 275 | 260 | 264 | 152,000 | 264 |
| 2018-05-14 | 286 | 293 | 282 | 289 | 115,000 | 289 |
| 2018-05-11 | 270 | 287 | 270 | 285 | 130,000 | 285 |
| 2018-05-10 | 273 | 273 | 269 | 269 | 19,000 | 269 |
| 2018-05-09 | 272 | 275 | 272 | 272 | 13,000 | 272 |
| 2018-05-08 | 267 | 275 | 267 | 273 | 40,000 | 273 |
| 2018-05-07 | 264 | 268 | 263 | 267 | 20,000 | 267 |
| 2018-05-02 | 264 | 267 | 263 | 264 | 32,000 | 264 |
| 2018-05-01 | 268 | 268 | 264 | 267 | 7,000 | 267 |
| 2018-04-27 | 267 | 267 | 265 | 266 | 11,000 | 266 |
| 2018-04-26 | 270 | 270 | 266 | 267 | 16,000 | 267 |
| 2018-04-25 | 267 | 270 | 264 | 266 | 28,000 | 266 |
| 2018-04-24 | 272 | 275 | 266 | 267 | 50,000 | 267 |
| 2018-04-23 | 268 | 275 | 268 | 271 | 30,000 | 271 |
| 2018-04-20 | 260 | 278 | 259 | 274 | 99,000 | 274 |
| 2018-04-19 | 260 | 263 | 260 | 260 | 53,000 | 260 |
| 2018-04-18 | 256 | 267 | 256 | 264 | 96,000 | 264 |
| 2018-04-17 | 259 | 262 | 255 | 259 | 57,000 | 259 |
| 2018-04-16 | 264 | 264 | 259 | 261 | 30,000 | 261 |
| 2018-04-13 | 265 | 265 | 259 | 265 | 45,000 | 265 |
| 2018-04-12 | 262 | 265 | 260 | 261 | 13,000 | 261 |
| 2018-04-11 | 265 | 265 | 260 | 263 | 14,000 | 263 |
| 2018-04-10 | 259 | 269 | 259 | 265 | 25,000 | 265 |
| 2018-04-09 | 260 | 263 | 259 | 263 | 18,000 | 263 |
| 2018-04-06 | 266 | 267 | 262 | 263 | 17,000 | 263 |
| 2018-04-05 | 264 | 266 | 264 | 266 | 4,000 | 266 |
| 2018-04-04 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2018-04-03 | 260 | 264 | 260 | 264 | 30,000 | 264 |
| 2018-03-30 | 271 | 271 | 268 | 270 | 18,000 | 270 |
| 2018-03-29 | 279 | 285 | 271 | 273 | 86,000 | 273 |
| 2018-03-28 | 255 | 284 | 255 | 276 | 208,000 | 276 |
| 2018-03-27 | 244 | 255 | 244 | 255 | 42,000 | 255 |
| 2018-03-26 | 249 | 250 | 242 | 250 | 80,000 | 250 |
| 2018-03-23 | 253 | 262 | 253 | 257 | 38,000 | 257 |
| 2018-03-22 | 268 | 269 | 267 | 268 | 15,000 | 268 |
| 2018-03-20 | 271 | 273 | 267 | 271 | 22,000 | 271 |
| 2018-03-19 | 276 | 277 | 272 | 272 | 56,000 | 272 |
| 2018-03-16 | 281 | 281 | 275 | 276 | 43,000 | 276 |
| 2018-03-15 | 279 | 283 | 279 | 280 | 17,000 | 280 |
| 2018-03-14 | 282 | 284 | 278 | 282 | 18,000 | 282 |
| 2018-03-13 | 278 | 283 | 275 | 282 | 43,000 | 282 |
| 2018-03-12 | 276 | 280 | 275 | 278 | 25,000 | 278 |
| 2018-03-09 | 280 | 280 | 271 | 277 | 63,000 | 277 |
| 2018-03-08 | 272 | 279 | 271 | 276 | 27,000 | 276 |
| 2018-03-07 | 280 | 281 | 270 | 272 | 62,000 | 272 |
| 2018-03-06 | 286 | 286 | 281 | 281 | 32,000 | 281 |
| 2018-03-05 | 288 | 288 | 278 | 279 | 43,000 | 279 |
| 2018-03-02 | 284 | 289 | 282 | 287 | 54,000 | 287 |
| 2018-03-01 | 286 | 289 | 285 | 286 | 12,000 | 286 |
| 2018-02-28 | 286 | 288 | 285 | 286 | 39,000 | 286 |
| 2018-02-27 | 290 | 290 | 287 | 287 | 26,000 | 287 |
| 2018-02-26 | 294 | 294 | 287 | 289 | 21,000 | 289 |
| 2018-02-23 | 293 | 293 | 288 | 290 | 16,000 | 290 |
| 2018-02-22 | 291 | 292 | 290 | 290 | 38,000 | 290 |
| 2018-02-21 | 291 | 295 | 291 | 293 | 33,000 | 293 |
| 2018-02-20 | 289 | 297 | 288 | 293 | 37,000 | 293 |
| 2018-02-19 | 280 | 290 | 280 | 289 | 44,000 | 289 |
| 2018-02-16 | 272 | 289 | 272 | 287 | 131,000 | 287 |
| 2018-02-15 | 266 | 274 | 263 | 272 | 53,000 | 272 |
| 2018-02-14 | 275 | 280 | 262 | 266 | 54,000 | 266 |
| 2018-02-13 | 280 | 280 | 271 | 271 | 73,000 | 271 |
| 2018-02-09 | 261 | 276 | 261 | 274 | 83,000 | 274 |
| 2018-02-08 | 278 | 286 | 277 | 285 | 64,000 | 285 |
| 2018-02-07 | 289 | 298 | 275 | 278 | 134,000 | 278 |
| 2018-02-06 | 285 | 290 | 250 | 274 | 429,000 | 274 |
| 2018-02-05 | 309 | 309 | 300 | 304 | 181,000 | 304 |
| 2018-02-02 | 316 | 316 | 313 | 315 | 45,000 | 315 |
| 2018-02-01 | 319 | 321 | 315 | 316 | 42,000 | 316 |
| 2018-01-31 | 315 | 323 | 314 | 317 | 45,000 | 317 |
| 2018-01-30 | 330 | 330 | 314 | 316 | 244,000 | 316 |
| 2018-01-29 | 338 | 343 | 330 | 333 | 271,000 | 333 |
| 2018-01-26 | 315 | 332 | 315 | 328 | 294,000 | 328 |
| 2018-01-25 | 318 | 321 | 315 | 316 | 87,000 | 316 |
| 2018-01-24 | 324 | 324 | 315 | 317 | 53,000 | 317 |
| 2018-01-23 | 316 | 326 | 313 | 324 | 149,000 | 324 |
| 2018-01-22 | 313 | 314 | 311 | 312 | 48,000 | 312 |
| 2018-01-19 | 312 | 315 | 311 | 313 | 38,000 | 313 |
| 2018-01-18 | 308 | 318 | 308 | 312 | 92,000 | 312 |
| 2018-01-17 | 314 | 314 | 308 | 311 | 67,000 | 311 |
| 2018-01-16 | 318 | 318 | 311 | 314 | 131,000 | 314 |
| 2018-01-15 | 328 | 328 | 317 | 317 | 104,000 | 317 |
| 2018-01-12 | 323 | 331 | 321 | 327 | 173,000 | 327 |
| 2018-01-11 | 320 | 324 | 317 | 319 | 154,000 | 319 |
| 2018-01-10 | 318 | 324 | 315 | 320 | 167,000 | 320 |
| 2018-01-09 | 314 | 319 | 313 | 319 | 156,000 | 319 |
| 2018-01-05 | 311 | 317 | 309 | 314 | 103,000 | 314 |
| 2018-01-04 | 311 | 312 | 306 | 311 | 68,000 | 311 |
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