6840 (株)AKIBAホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	403	411	399	399	57,700	399
2022-12-29	400	403	390	399	48,000	399
2022-12-28	401	405	394	396	80,200	396
2022-12-27	407	416	407	407	37,000	407
2022-12-26	412	416	402	406	52,600	406
2022-12-23	416	416	407	413	44,200	413
2022-12-22	429	431	416	422	48,000	422
2022-12-21	432	441	425	430	70,400	430
2022-12-20	450	456	425	436	118,800	436
2022-12-19	461	462	449	457	53,500	457
2022-12-16	469	471	463	463	21,000	463
2022-12-15	463	478	462	473	56,300	473
2022-12-14	464	474	463	467	54,600	467
2022-12-13	471	471	455	464	35,200	464
2022-12-12	472	472	460	465	46,400	465
2022-12-09	480	482	471	472	25,400	472
2022-12-08	490	490	476	480	48,600	480
2022-12-07	471	491	469	491	64,200	491
2022-12-06	464	477	456	475	50,400	475
2022-12-05	482	482	466	466	83,900	466
2022-12-02	492	496	478	483	81,100	483
2022-12-01	494	501	477	495	148,100	495
2022-11-30	478	510	475	497	377,300	497
2022-11-29	453	473	451	473	37,900	473
2022-11-28	464	464	442	461	105,400	461
2022-11-25	476	478	463	464	99,700	464
2022-11-24	467	482	461	475	199,200	475
2022-11-22	461	464	445	464	153,100	464
2022-11-21	437	470	430	461	327,100	461
2022-11-18	412	437	410	433	364,300	433
2022-11-17	402	415	399	412	93,600	412
2022-11-16	408	414	393	405	169,700	405
2022-11-15	402	420	385	402	402,400	402
2022-11-14	384	411	377	402	627,700	402
2022-11-11	337	344	335	344	26,000	344
2022-11-10	338	338	334	335	11,900	335
2022-11-09	344	344	338	340	5,700	340
2022-11-08	335	342	331	340	21,400	340
2022-11-07	335	337	333	334	15,100	334
2022-11-04	334	336	329	333	25,600	333
2022-11-02	337	339	335	338	13,900	338
2022-11-01	339	343	334	337	22,100	337
2022-10-31	341	341	330	335	30,700	335
2022-10-28	337	340	334	337	28,000	337
2022-10-27	336	340	336	337	13,800	337
2022-10-26	341	344	335	335	42,100	335
2022-10-25	348	348	339	341	13,800	341
2022-10-24	339	344	334	343	27,400	343
2022-10-21	332	341	332	337	16,400	337
2022-10-20	345	348	327	334	45,700	334
2022-10-19	350	351	345	345	17,700	345
2022-10-18	341	353	341	348	26,100	348
2022-10-17	339	346	335	340	22,200	340
2022-10-14	334	341	333	337	25,000	337
2022-10-13	340	340	321	332	41,400	332
2022-10-12	342	342	336	337	21,900	337
2022-10-11	348	350	343	344	60,400	344
2022-10-07	350	357	347	356	51,500	356
2022-10-06	337	351	337	350	34,000	350
2022-10-05	346	349	336	340	37,100	340
2022-10-04	336	345	331	342	43,800	342
2022-10-03	329	334	326	334	30,100	334
2022-09-30	344	344	327	334	92,000	334
2022-09-29	329	381	329	345	621,100	345
2022-09-28	336	340	325	333	66,300	333
2022-09-27	334	345	334	340	23,400	340
2022-09-26	340	341	328	334	51,700	334
2022-09-22	345	353	345	346	20,600	346
2022-09-21	354	354	342	353	49,800	353
2022-09-20	358	365	353	354	35,300	354
2022-09-16	372	372	359	359	40,200	359
2022-09-15	388	388	370	375	69,800	375
2022-09-14	377	397	377	385	56,800	385
2022-09-13	389	391	380	391	44,600	391
2022-09-12	374	389	371	388	87,100	388
2022-09-09	368	381	362	374	49,700	374
2022-09-08	363	368	359	368	23,800	368
2022-09-07	369	370	353	359	38,800	359
2022-09-06	365	381	365	369	51,900	369
2022-09-05	353	372	350	368	70,000	368
2022-09-02	361	363	354	356	53,700	356
2022-09-01	373	373	355	355	132,700	355
2022-08-31	385	385	372	372	75,500	372
2022-08-30	399	399	379	379	128,400	379
2022-08-29	383	392	378	383	177,000	383
2022-08-26	381	437	376	407	1,064,200	407
2022-08-25	360	366	358	359	44,100	359
2022-08-24	376	381	354	357	176,700	357
2022-08-23	330	386	323	380	356,900	380
2022-08-22	336	337	331	334	23,200	334
2022-08-19	342	350	338	340	82,400	340
2022-08-18	331	342	327	341	59,500	341
2022-08-17	333	335	327	332	55,400	332
2022-08-16	330	335	326	329	51,700	329
2022-08-15	320	342	320	335	94,300	335
2022-08-12	340	354	316	316	197,100	316
2022-08-10	308	311	303	311	21,100	311
2022-08-09	310	312	301	308	35,100	308
2022-08-08	311	311	307	311	8,000	311
2022-08-05	310	314	309	311	13,600	311
2022-08-04	310	313	305	310	19,100	310
2022-08-03	311	313	307	309	15,100	309
2022-08-02	319	319	309	309	14,200	309
2022-08-01	313	316	309	316	21,900	316
2022-07-29	317	317	311	315	14,700	315
2022-07-28	322	322	310	315	36,000	315
2022-07-27	318	321	316	316	14,200	316
2022-07-26	321	321	317	317	11,000	317
2022-07-25	330	330	321	321	30,000	321
2022-07-22	326	333	326	330	30,700	330
2022-07-21	315	335	312	334	63,800	334
2022-07-20	316	319	310	313	20,300	313
2022-07-19	316	316	308	311	50,700	311
2022-07-15	319	320	313	314	14,900	314
2022-07-14	313	321	313	318	18,900	318
2022-07-13	306	324	306	316	41,300	316
2022-07-12	311	313	306	306	18,600	306
2022-07-11	310	317	309	314	37,200	314
2022-07-08	311	315	308	311	18,700	311
2022-07-07	305	310	305	306	18,200	306
2022-07-06	304	309	303	305	39,800	305
2022-07-05	300	308	300	305	24,100	305
2022-07-04	311	311	300	300	23,800	300
2022-07-01	306	309	299	305	36,400	305
2022-06-30	316	316	309	312	12,100	312
2022-06-29	310	316	304	316	34,200	316
2022-06-28	314	318	311	314	18,100	314
2022-06-27	315	319	312	315	25,100	315
2022-06-24	312	315	308	313	21,300	313
2022-06-23	296	309	296	304	32,400	304
2022-06-22	317	317	300	300	25,600	300
2022-06-21	300	311	299	307	27,400	307
2022-06-20	310	313	291	294	51,000	294
2022-06-17	300	309	298	307	76,500	307
2022-06-16	323	323	314	314	28,000	314
2022-06-15	330	331	315	316	51,600	316
2022-06-14	324	328	321	328	50,300	328
2022-06-13	340	342	330	330	52,900	330
2022-06-10	347	347	340	346	27,400	346
2022-06-09	345	353	345	347	25,100	347
2022-06-08	341	353	341	346	64,700	346
2022-06-07	344	345	339	340	45,300	340
2022-06-06	340	345	337	344	27,200	344
2022-06-03	340	356	337	341	115,800	341
2022-06-02	343	346	337	339	37,200	339
2022-06-01	335	342	333	340	33,600	340
2022-05-31	335	336	330	336	25,100	336
2022-05-30	324	339	322	332	76,100	332
2022-05-27	328	328	321	323	67,100	323
2022-05-26	328	337	325	325	60,700	325
2022-05-25	337	337	321	328	101,100	328
2022-05-24	350	350	334	336	74,900	336
2022-05-23	339	339	328	332	77,400	332
2022-05-20	339	339	328	332	77,400	332
2022-05-19	335	340	332	339	84,600	339
2022-05-18	335	349	334	346	86,700	346
2022-05-17	340	349	330	330	125,500	330
2022-05-16	338	354	335	340	272,400	340
2022-05-13	367	388	367	388	92,500	388
2022-05-12	375	375	355	359	78,000	359
2022-05-11	369	380	369	375	20,600	375
2022-05-10	370	380	362	374	70,300	374
2022-05-09	375	380	368	374	47,600	374
2022-05-06	378	384	372	379	31,200	379
2022-05-02	382	390	378	380	32,900	380
2022-04-28	386	387	380	386	44,500	386
2022-04-27	379	389	370	386	85,300	386
2022-04-26	385	393	385	386	61,300	386
2022-04-25	388	395	386	393	59,400	393
2022-04-22	408	408	395	401	67,600	401
2022-04-21	411	418	406	408	53,300	408
2022-04-20	418	423	409	410	48,700	410
2022-04-19	417	418	411	418	28,200	418
2022-04-18	420	420	406	414	63,900	414
2022-04-15	419	421	412	415	62,700	415
2022-04-14	431	432	421	425	46,400	425
2022-04-13	417	437	417	430	72,300	430
2022-04-12	426	432	415	417	99,800	417
2022-04-11	450	456	430	430	77,800	430
2022-04-08	445	454	441	450	95,700	450
2022-04-07	455	462	437	439	179,900	439
2022-04-06	470	481	456	469	262,000	469
2022-04-05	445	480	441	478	384,000	478
2022-04-04	450	452	437	437	194,200	437
2022-04-01	476	479	450	458	503,300	458
2022-03-31	558	559	493	502	1,018,100	502
2022-03-30	466	523	463	518	1,494,800	518
2022-03-29	412	454	411	443	380,000	443
2022-03-28	420	420	409	410	38,900	410
2022-03-25	422	427	410	418	60,300	418
2022-03-24	404	415	404	415	51,700	415
2022-03-23	402	418	402	411	54,000	411
2022-03-22	402	407	395	396	72,400	396
2022-03-18	384	401	384	401	57,300	401
2022-03-17	380	387	375	384	52,500	384
2022-03-16	366	372	364	370	31,400	370
2022-03-15	365	368	357	365	49,100	365
2022-03-14	365	373	364	371	55,800	371
2022-03-11	367	374	356	367	55,000	367
2022-03-10	367	380	367	374	50,200	374
2022-03-09	376	378	350	355	139,000	355
2022-03-08	380	393	366	366	55,300	366
2022-03-07	389	394	381	388	56,000	388
2022-03-04	408	408	395	399	63,300	399
2022-03-03	412	422	403	413	52,500	413
2022-03-02	414	417	405	413	31,500	413
2022-03-01	401	420	399	415	64,500	415
2022-02-28	391	403	385	400	86,100	400
2022-02-25	370	396	370	396	62,100	396
2022-02-24	372	377	359	364	80,000	364
2022-02-22	367	382	366	379	53,300	379
2022-02-21	369	380	368	375	54,200	375
2022-02-18	383	385	364	380	118,000	380
2022-02-17	399	399	383	386	75,400	386
2022-02-16	400	403	393	393	56,900	393
2022-02-15	407	407	393	394	78,800	394
2022-02-14	423	423	395	406	131,400	406
2022-02-10	424	431	416	431	73,900	431
2022-02-09	410	423	407	414	43,400	414
2022-02-08	419	421	407	408	31,400	408
2022-02-07	428	429	411	415	63,000	415
2022-02-04	420	432	416	432	61,400	432
2022-02-03	436	436	423	429	53,600	429
2022-02-02	424	443	424	443	44,200	443
2022-02-01	425	436	419	424	73,400	424
2022-01-31	413	425	408	417	66,500	417
2022-01-28	401	413	393	409	80,400	409
2022-01-27	430	430	391	394	227,000	394
2022-01-26	412	431	412	427	54,000	427
2022-01-25	436	443	411	416	153,000	416
2022-01-24	433	445	427	441	87,000	441
2022-01-21	443	446	430	446	122,400	446
2022-01-20	436	455	432	450	132,500	450
2022-01-19	454	464	438	443	197,300	443
2022-01-18	472	480	461	470	131,400	470
2022-01-17	496	497	474	475	121,800	475
2022-01-14	501	501	486	497	137,100	497
2022-01-13	522	522	507	508	37,400	508
2022-01-12	513	525	509	522	38,700	522
2022-01-11	510	517	503	503	59,400	503
2022-01-07	521	526	504	509	82,300	509
2022-01-06	511	531	506	511	103,100	511
2022-01-05	559	559	515	527	203,700	527
2022-01-04	585	585	548	553	144,700	553

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

6840 (株)AKIBAホールディングス の時系列データ [2022年度]

6840 (株)AKIBAホールディングスの時系列データ [2022年度]